KissMeData/151860/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	202800	465707840	5060	5060	5060	5060	1405
3	20250106	202700	465707840	5060	5060	5060	5060	0
4	20250106	202600	465707840	5060	5060	5060	5060	0
5	20250106	202500	465707840	5060	5060	5060	5060	0
6	20250106	202400	465707840	5060	5060	5060	5060	0
7	20250106	202300	465707840	5060	5060	5060	5060	0
8	20250106	202200	465707840	5060	5060	5060	5060	0
9	20250106	202100	465707840	5060	5060	5060	5060	0
10	20250106	202000	465707840	5060	5060	5060	5060	0
11	20250106	201900	465707840	5060	5060	5060	5060	0
12	20250106	201800	465707840	5060	5060	5060	5060	0
13	20250106	201700	465707840	5060	5060	5060	5060	0
14	20250106	201600	465707840	5060	5060	5060	5060	0
15	20250106	201500	465707840	5060	5060	5060	5060	0
16	20250106	201400	465707840	5060	5060	5060	5060	0
17	20250106	201300	465707840	5060	5060	5060	5060	0
18	20250106	201200	465707840	5060	5060	5060	5060	0
19	20250106	201100	465707840	5060	5060	5060	5060	0
20	20250106	201000	465707840	5060	5060	5060	5060	0
21	20250106	200900	465707840	5060	5060	5060	5060	0
22	20250106	200800	465707840	5060	5060	5060	5060	0
23	20250106	200700	465707840	5060	5060	5060	5060	0
24	20250106	200600	465707840	5060	5060	5060	5060	0
25	20250106	200500	465707840	5060	5060	5060	5060	0
26	20250106	200400	465707840	5060	5060	5060	5060	0
27	20250106	200300	465707840	5060	5060	5060	5060	0
28	20250106	200200	465707840	5060	5060	5060	5060	0
29	20250106	200100	465707840	5060	5060	5060	5060	0
30	20250106	200000	465707840	5060	5060	5060	5060	0
31	20250106	195900	465707840	5060	5060	5060	5060	0
32	20250106	195800	465707840	5060	5060	5060	5060	1405
33	20250106	195700	465707840	5060	5060	5060	5060	0
34	20250106	195600	465707840	5060	5060	5060	5060	0
35	20250106	195500	465707840	5060	5060	5060	5060	0
36	20250106	195400	465707840	5060	5060	5060	5060	0
37	20250106	195300	465707840	5060	5060	5060	5060	0
38	20250106	195200	465707840	5060	5060	5060	5060	0
39	20250106	195100	465707840	5060	5060	5060	5060	0
40	20250106	195000	465707840	5060	5060	5060	5060	0
41	20250106	194900	465707840	5060	5060	5060	5060	0
42	20250106	194800	465707840	5060	5060	5060	5060	0
43	20250106	194700	465707840	5060	5060	5060	5060	0
44	20250106	194600	465707840	5060	5060	5060	5060	0
45	20250106	194500	465707840	5060	5060	5060	5060	0
46	20250106	194400	465707840	5060	5060	5060	5060	0
47	20250106	194300	465707840	5060	5060	5060	5060	0
48	20250106	194200	465707840	5060	5060	5060	5060	0
49	20250106	194100	465707840	5060	5060	5060	5060	0
50	20250106	194000	465707840	5060	5060	5060	5060	0
51	20250106	193900	465707840	5060	5060	5060	5060	0
52	20250106	193800	465707840	5060	5060	5060	5060	0
53	20250106	193700	465707840	5060	5060	5060	5060	0
54	20250106	193600	465707840	5060	5060	5060	5060	0
55	20250106	193500	465707840	5060	5060	5060	5060	0
56	20250106	193400	465707840	5060	5060	5060	5060	0
57	20250106	193300	465707840	5060	5060	5060	5060	0
58	20250106	193200	465707840	5060	5060	5060	5060	0
59	20250106	193100	465707840	5060	5060	5060	5060	0
60	20250106	193000	465707840	5060	5060	5060	5060	0
61	20250106	192900	465707840	5060	5060	5060	5060	0
62	20250106	192800	465707840	5060	5060	5060	5060	1405
63	20250106	192700	465707840	5060	5060	5060	5060	0
64	20250106	192600	465707840	5060	5060	5060	5060	0
65	20250106	192500	465707840	5060	5060	5060	5060	0
66	20250106	192400	465707840	5060	5060	5060	5060	0
67	20250106	192300	465707840	5060	5060	5060	5060	0
68	20250106	192200	465707840	5060	5060	5060	5060	0
69	20250106	192100	465707840	5060	5060	5060	5060	0
70	20250106	192000	465707840	5060	5060	5060	5060	0
71	20250106	191900	465707840	5060	5060	5060	5060	0
72	20250106	191800	465707840	5060	5060	5060	5060	0
73	20250106	191700	465707840	5060	5060	5060	5060	0
74	20250106	191600	465707840	5060	5060	5060	5060	0
75	20250106	191500	465707840	5060	5060	5060	5060	0
76	20250106	191400	465707840	5060	5060	5060	5060	0
77	20250106	191300	465707840	5060	5060	5060	5060	0
78	20250106	191200	465707840	5060	5060	5060	5060	0
79	20250106	191100	465707840	5060	5060	5060	5060	0
80	20250106	191000	465707840	5060	5060	5060	5060	0
81	20250106	190900	465707840	5060	5060	5060	5060	0
82	20250106	190800	465707840	5060	5060	5060	5060	0
83	20250106	190700	465707840	5060	5060	5060	5060	0
84	20250106	190600	465707840	5060	5060	5060	5060	0
85	20250106	190500	465707840	5060	5060	5060	5060	0
86	20250106	190400	465707840	5060	5060	5060	5060	0
87	20250106	190300	465707840	5060	5060	5060	5060	0
88	20250106	190200	465707840	5060	5060	5060	5060	0
89	20250106	190100	465707840	5060	5060	5060	5060	0
90	20250106	190000	465707840	5060	5060	5060	5060	0
91	20250106	185900	465707840	5060	5060	5060	5060	0
92	20250106	185800	465707840	5060	5060	5060	5060	1405
93	20250106	185700	465707840	5060	5060	5060	5060	0
94	20250106	185600	465707840	5060	5060	5060	5060	0
95	20250106	185500	465707840	5060	5060	5060	5060	0
96	20250106	185400	465707840	5060	5060	5060	5060	0
97	20250106	185300	465707840	5060	5060	5060	5060	0
98	20250106	185200	465707840	5060	5060	5060	5060	0
99	20250106	185100	465707840	5060	5060	5060	5060	0
100	20250106	185000	465707840	5060	5060	5060	5060	0
101	20250106	184900	465707840	5060	5060	5060	5060	0
102	20250106	184800	465707840	5060	5060	5060	5060	0
103	20250106	184700	465707840	5060	5060	5060	5060	0
104	20250106	184600	465707840	5060	5060	5060	5060	0
105	20250106	184500	465707840	5060	5060	5060	5060	0
106	20250106	184400	465707840	5060	5060	5060	5060	0
107	20250106	184300	465707840	5060	5060	5060	5060	0
108	20250106	184200	465707840	5060	5060	5060	5060	0
109	20250106	184100	465707840	5060	5060	5060	5060	0
110	20250106	184000	465707840	5060	5060	5060	5060	0
111	20250106	183900	465707840	5060	5060	5060	5060	0
112	20250106	183800	465707840	5060	5060	5060	5060	0
113	20250106	183700	465707840	5060	5060	5060	5060	0
114	20250106	183600	465707840	5060	5060	5060	5060	0
115	20250106	183500	465707840	5060	5060	5060	5060	0
116	20250106	183400	465707840	5060	5060	5060	5060	0
117	20250106	183300	465707840	5060	5060	5060	5060	0
118	20250106	183200	465707840	5060	5060	5060	5060	0
119	20250106	183100	465707840	5060	5060	5060	5060	0
120	20250106	183000	465707840	5060	5060	5060	5060	0
121	20250106	182900	465707840	5060	5060	5060	5060	0
122	20250106	182800	465707840	5060	5060	5060	5060	1405
123	20250106	182700	465707840	5060	5060	5060	5060	0
124	20250106	182600	465707840	5060	5060	5060	5060	0
125	20250106	182500	465707840	5060	5060	5060	5060	0
126	20250106	182400	465707840	5060	5060	5060	5060	0
127	20250106	182300	465707840	5060	5060	5060	5060	0
128	20250106	182200	465707840	5060	5060	5060	5060	0
129	20250106	182100	465707840	5060	5060	5060	5060	0
130	20250106	182000	465707840	5060	5060	5060	5060	0
131	20250106	181900	465707840	5060	5060	5060	5060	0
132	20250106	181800	465707840	5060	5060	5060	5060	0
133	20250106	181700	465707840	5060	5060	5060	5060	0
134	20250106	181600	465707840	5060	5060	5060	5060	0
135	20250106	181500	465707840	5060	5060	5060	5060	0
136	20250106	181400	465707840	5060	5060	5060	5060	0
137	20250106	181300	465707840	5060	5060	5060	5060	0
138	20250106	181200	465707840	5060	5060	5060	5060	0
139	20250106	181100	465707840	5060	5060	5060	5060	0
140	20250106	181000	465707840	5060	5060	5060	5060	0
141	20250106	180900	465707840	5060	5060	5060	5060	0
142	20250106	180800	465707840	5060	5060	5060	5060	0
143	20250106	180700	465707840	5060	5060	5060	5060	0
144	20250106	180600	465707840	5060	5060	5060	5060	0
145	20250106	180500	465707840	5060	5060	5060	5060	0
146	20250106	180400	465707840	5060	5060	5060	5060	0
147	20250106	180300	465707840	5060	5060	5060	5060	0
148	20250106	180200	465707840	5060	5060	5060	5060	0
149	20250106	180100	465707840	5060	5060	5060	5060	0
150	20250106	180000	465707840	5060	5060	5060	5060	0
151	20250106	175900	465707840	5060	5060	5060	5060	0
152	20250106	175800	465707840	5060	5060	5060	5060	1405
153	20250106	175700	465707840	5060	5060	5060	5060	0
154	20250106	175600	465707840	5060	5060	5060	5060	0
155	20250106	175500	465707840	5060	5060	5060	5060	0
156	20250106	175400	465707840	5060	5060	5060	5060	0
157	20250106	175300	465707840	5060	5060	5060	5060	0
158	20250106	175200	465707840	5060	5060	5060	5060	0
159	20250106	175100	465707840	5060	5060	5060	5060	0
160	20250106	175000	465707840	5060	5060	5060	5060	0
161	20250106	174900	465707840	5060	5060	5060	5060	0
162	20250106	174800	465707840	5060	5060	5060	5060	0
163	20250106	174700	465707840	5060	5060	5060	5060	0
164	20250106	174600	465707840	5060	5060	5060	5060	0
165	20250106	174500	465707840	5060	5060	5060	5060	0
166	20250106	174400	465707840	5060	5060	5060	5060	0
167	20250106	174300	465707840	5060	5060	5060	5060	0
168	20250106	174200	465707840	5060	5060	5060	5060	0
169	20250106	174100	465707840	5060	5060	5060	5060	0
170	20250106	174000	465707840	5060	5060	5060	5060	0
171	20250106	173900	465707840	5060	5060	5060	5060	0
172	20250106	173800	465707840	5060	5060	5060	5060	0
173	20250106	173700	465707840	5060	5060	5060	5060	0
174	20250106	173600	465707840	5060	5060	5060	5060	0
175	20250106	173500	465707840	5060	5060	5060	5060	0
176	20250106	173400	465707840	5060	5060	5060	5060	0
177	20250106	173300	465707840	5060	5060	5060	5060	0
178	20250106	173200	465707840	5060	5060	5060	5060	0
179	20250106	173100	465707840	5060	5060	5060	5060	0
180	20250106	173000	465707840	5060	5060	5060	5060	0
181	20250106	172900	465707840	5060	5060	5060	5060	0
182	20250106	172800	465707840	5060	5060	5060	5060	1405
183	20250106	172700	465707840	5060	5060	5060	5060	0
184	20250106	172600	465707840	5060	5060	5060	5060	0
185	20250106	172500	465707840	5060	5060	5060	5060	0
186	20250106	172400	465707840	5060	5060	5060	5060	0
187	20250106	172300	465707840	5060	5060	5060	5060	0
188	20250106	172200	465707840	5060	5060	5060	5060	0
189	20250106	172100	465707840	5060	5060	5060	5060	0
190	20250106	172000	465707840	5060	5060	5060	5060	0
191	20250106	171900	465707840	5060	5060	5060	5060	0
192	20250106	171800	465707840	5060	5060	5060	5060	0
193	20250106	171700	465707840	5060	5060	5060	5060	0
194	20250106	171600	465707840	5060	5060	5060	5060	0
195	20250106	171500	465707840	5060	5060	5060	5060	0
196	20250106	171400	465707840	5060	5060	5060	5060	0
197	20250106	171300	465707840	5060	5060	5060	5060	0
198	20250106	171200	465707840	5060	5060	5060	5060	0
199	20250106	171100	465707840	5060	5060	5060	5060	0
200	20250106	171000	465707840	5060	5060	5060	5060	0
201	20250106	170900	465707840	5060	5060	5060	5060	0
202	20250106	170800	465707840	5060	5060	5060	5060	0
203	20250106	170700	465707840	5060	5060	5060	5060	0
204	20250106	170600	465707840	5060	5060	5060	5060	0
205	20250106	170500	465707840	5060	5060	5060	5060	0
206	20250106	170400	465707840	5060	5060	5060	5060	0
207	20250106	170300	465707840	5060	5060	5060	5060	0
208	20250106	170200	465707840	5060	5060	5060	5060	0
209	20250106	170100	465707840	5060	5060	5060	5060	0
210	20250106	170000	465707840	5060	5060	5060	5060	0
211	20250106	165900	465707840	5060	5060	5060	5060	0
212	20250106	165800	465707840	5060	5060	5060	5060	1405
213	20250106	165700	465707840	5060	5060	5060	5060	0
214	20250106	165600	465707840	5060	5060	5060	5060	0
215	20250106	165500	465707840	5060	5060	5060	5060	0
216	20250106	165400	465707840	5060	5060	5060	5060	0
217	20250106	165300	465707840	5060	5060	5060	5060	0
218	20250106	165200	465707840	5060	5060	5060	5060	0
219	20250106	165100	465707840	5060	5060	5060	5060	0
220	20250106	165000	465707840	5060	5060	5060	5060	0
221	20250106	164900	465707840	5060	5060	5060	5060	0
222	20250106	164800	465707840	5060	5060	5060	5060	0
223	20250106	164700	465707840	5060	5060	5060	5060	0
224	20250106	164600	465707840	5060	5060	5060	5060	0
225	20250106	164500	465707840	5060	5060	5060	5060	0
226	20250106	164400	465707840	5060	5060	5060	5060	0
227	20250106	164300	465707840	5060	5060	5060	5060	0
228	20250106	164200	465707840	5060	5060	5060	5060	0
229	20250106	164100	465707840	5060	5060	5060	5060	0
230	20250106	164000	465707840	5060	5060	5060	5060	0
231	20250106	163900	465707840	5060	5060	5060	5060	0
232	20250106	163800	465707840	5060	5060	5060	5060	0
233	20250106	163700	465707840	5060	5060	5060	5060	0
234	20250106	163600	465707840	5060	5060	5060	5060	0
235	20250106	163500	465707840	5060	5060	5060	5060	0
236	20250106	163400	465707840	5060	5060	5060	5060	0
237	20250106	163300	465707840	5060	5060	5060	5060	0
238	20250106	163200	465707840	5060	5060	5060	5060	0
239	20250106	163100	465707840	5060	5060	5060	5060	0
240	20250106	163000	465707840	5060	5060	5060	5060	0
241	20250106	162900	465707840	5060	5060	5060	5060	0
242	20250106	162800	465707840	5060	5060	5060	5060	1405
243	20250106	162700	465707840	5060	5060	5060	5060	0
244	20250106	162600	465707840	5060	5060	5060	5060	0
245	20250106	162500	465707840	5060	5060	5060	5060	0
246	20250106	162400	465707840	5060	5060	5060	5060	0
247	20250106	162300	465707840	5060	5060	5060	5060	0
248	20250106	162200	465707840	5060	5060	5060	5060	0
249	20250106	162100	465707840	5060	5060	5060	5060	0
250	20250106	162000	465707840	5060	5060	5060	5060	0
251	20250106	161900	465707840	5060	5060	5060	5060	0
252	20250106	161800	465707840	5060	5060	5060	5060	0
253	20250106	161700	465707840	5060	5060	5060	5060	0
254	20250106	161600	465707840	5060	5060	5060	5060	0
255	20250106	161500	465707840	5060	5060	5060	5060	0
256	20250106	161400	465707840	5060	5060	5060	5060	0
257	20250106	161300	465707840	5060	5060	5060	5060	0
258	20250106	161200	465707840	5060	5060	5060	5060	0
259	20250106	161100	465707840	5060	5060	5060	5060	0
260	20250106	161000	465707840	5060	5060	5060	5060	0
261	20250106	160900	465707840	5060	5060	5060	5060	0
262	20250106	160800	465707840	5060	5060	5060	5060	0
263	20250106	160700	465707840	5060	5060	5060	5060	0
264	20250106	160600	465707840	5060	5060	5060	5060	0
265	20250106	160500	465707840	5060	5060	5060	5060	0
266	20250106	160400	465707840	5060	5060	5060	5060	0
267	20250106	160300	465707840	5060	5060	5060	5060	0
268	20250106	160200	465707840	5060	5060	5060	5060	0
269	20250106	160100	465707840	5060	5060	5060	5060	0
270	20250106	160000	465707840	5060	5060	5060	5060	0
271	20250106	155900	465707840	5060	5060	5060	5060	0
272	20250106	155800	465707840	5060	5060	5060	5060	1405
273	20250106	155700	465707840	5060	5060	5060	5060	0
274	20250106	155600	465707840	5060	5060	5060	5060	0
275	20250106	155500	465707840	5060	5060	5060	5060	0
276	20250106	155400	465707840	5060	5060	5060	5060	0
277	20250106	155300	465707840	5060	5060	5060	5060	0
278	20250106	155200	465707840	5060	5060	5060	5060	0
279	20250106	155100	465707840	5060	5060	5060	5060	0
280	20250106	155000	465707840	5060	5060	5060	5060	0
281	20250106	154900	465707840	5060	5060	5060	5060	0
282	20250106	154800	465707840	5060	5060	5060	5060	0
283	20250106	154700	465707840	5060	5060	5060	5060	0
284	20250106	154600	465707840	5060	5060	5060	5060	0
285	20250106	154500	465707840	5060	5060	5060	5060	0
286	20250106	154400	465707840	5060	5060	5060	5060	0
287	20250106	154300	465707840	5060	5060	5060	5060	0
288	20250106	154200	465707840	5060	5060	5060	5060	0
289	20250106	154100	465707840	5060	5060	5060	5060	0
290	20250106	154000	465707840	5060	5060	5060	5060	0
291	20250106	153900	465707840	5060	5060	5060	5060	0
292	20250106	153800	465707840	5060	5060	5060	5060	0
293	20250106	153700	465707840	5060	5060	5060	5060	0
294	20250106	153600	465707840	5060	5060	5060	5060	0
295	20250106	153500	465707840	5060	5060	5060	5060	0
296	20250106	153400	465707840	5060	5060	5060	5060	0
297	20250106	153300	465707840	5060	5060	5060	5060	0
298	20250106	153200	465707840	5060	5060	5060	5060	0
299	20250106	153100	465707840	5060	5060	5060	5060	0
300	20250106	153000	465707840	5060	5060	5060	5060	1405
301	20250106	152900	458598540	5080	5080	5080	5080	0
302	20250106	152800	458598540	5080	5080	5080	5080	0
303	20250106	152700	458598540	5080	5080	5080	5080	0
304	20250106	152600	458598540	5080	5080	5080	5080	0
305	20250106	152500	458598540	5080	5080	5080	5080	0
306	20250106	152400	458598540	5080	5080	5080	5080	0
307	20250106	152300	458598540	5080	5080	5080	5080	0
308	20250106	152200	458598540	5080	5080	5080	5080	0
309	20250106	152100	458598540	5080	5080	5080	5080	0
310	20250106	152000	458598540	5080	5080	5080	5080	0
311	20250106	151900	458598540	5080	5080	5080	5080	48
312	20250106	151800	458354700	5080	5080	5080	5080	0
313	20250106	151700	458354700	5080	5080	5080	5080	0
314	20250106	151600	458354700	5080	5070	5080	5070	22
315	20250106	151500	458243140	5080	5070	5080	5050	1501
316	20250106	151400	450658640	5080	5080	5080	5080	0
317	20250106	151300	450658640	5080	5080	5080	5080	2
318	20250106	151200	450648480	5080	5080	5080	5080	0
319	20250106	151100	450648480	5080	5080	5080	5080	0
320	20250106	151000	450648480	5080	5080	5080	5080	1
321	20250106	150900	450643400	5080	5080	5080	5080	71
322	20250106	150800	450282720	5080	5070	5080	5070	11
323	20250106	150700	450226930	5080	5070	5080	5070	16
324	20250106	150600	450145780	5080	5080	5080	5080	0
325	20250106	150500	450145780	5080	5070	5080	5070	42
326	20250106	150400	449932830	5080	5080	5080	5080	0
327	20250106	150300	449932830	5080	5080	5080	5080	1
328	20250106	150200	449927750	5080	5070	5080	5070	201
329	20250106	150100	448908670	5080	5080	5080	5080	0
330	20250106	150000	448908670	5080	5080	5080	5080	5
331	20250106	145900	448883270	5080	5080	5080	5080	0
332	20250106	145800	448883270	5080	5080	5080	5080	0
333	20250106	145700	448883270	5080	5080	5080	5080	1
334	20250106	145600	448878190	5080	5080	5080	5080	0
335	20250106	145500	448878190	5080	5080	5080	5080	0
336	20250106	145400	448878190	5080	5080	5080	5080	0
337	20250106	145300	448878190	5080	5080	5080	5080	0
338	20250106	145200	448878190	5080	5080	5080	5080	7
339	20250106	145100	448842630	5090	5090	5090	5090	1
340	20250106	145000	448837540	5090	5090	5090	5090	0
341	20250106	144900	448837540	5090	5090	5090	5090	0
342	20250106	144800	448837540	5090	5090	5090	5090	10
343	20250106	144700	448786640	5090	5090	5090	5090	36
344	20250106	144600	448603400	5090	5090	5090	5090	0
345	20250106	144500	448603400	5090	5090	5090	5090	1
346	20250106	144400	448598310	5080	5090	5090	5080	56
347	20250106	144300	448313560	5100	5100	5100	5100	10
348	20250106	144200	448262560	5100	5100	5100	5100	1
349	20250106	144100	448257460	5080	5090	5090	5080	1500
350	20250106	144000	440636750	5090	5090	5090	5090	31
351	20250106	143900	440478960	5090	5090	5100	5090	126
352	20250106	143800	439837600	5090	5090	5090	5090	505
353	20250106	143700	437267150	5090	5090	5090	5090	10
354	20250106	143600	437216250	5100	5100	5100	5100	0
355	20250106	143500	437216250	5100	5090	5100	5090	86
356	20250106	143400	436778500	5080	5090	5090	5080	1027
357	20250106	143300	431561090	5090	5090	5090	5090	0
358	20250106	143200	431561090	5090	5090	5090	5090	0
359	20250106	143100	431561090	5090	5090	5090	5090	0
360	20250106	143000	431561090	5090	5080	5090	5080	501
361	20250106	142900	429011140	5070	5070	5070	5070	16
362	20250106	142800	428930020	5060	5060	5060	5060	500
363	20250106	142700	426400020	5070	5070	5070	5070	0
364	20250106	142600	426400020	5070	5080	5080	5070	176
365	20250106	142500	425506840	5080	5090	5090	5080	37
366	20250106	142400	425318520	5090	5090	5090	5090	0
367	20250106	142300	425318520	5090	5090	5090	5090	0
368	20250106	142200	425318520	5090	5090	5090	5090	0
369	20250106	142100	425318520	5090	5090	5090	5090	0
370	20250106	142000	425318520	5090	5090	5090	5090	1
371	20250106	141900	425313430	5080	5080	5080	5080	27
372	20250106	141800	425176270	5090	5090	5090	5090	0
373	20250106	141700	425176270	5090	5090	5090	5090	0
374	20250106	141600	425176270	5090	5090	5090	5090	1
375	20250106	141500	425171180	5080	5080	5080	5080	500
376	20250106	141400	422631180	5090	5090	5090	5090	1
377	20250106	141300	422626090	5080	5080	5080	5080	44
378	20250106	141200	422402570	5090	5090	5090	5090	42
379	20250106	141100	422188790	5090	5090	5090	5090	1
380	20250106	141000	422183700	5090	5090	5090	5090	36
381	20250106	140900	422000460	5080	5070	5080	5070	4382
382	20250106	140800	399742280	5070	5070	5070	5070	1
383	20250106	140700	399737210	5060	5060	5060	5050	535
384	20250106	140600	397031110	5060	5060	5060	5060	16
385	20250106	140500	396950150	5050	5050	5050	5050	376
386	20250106	140400	395051350	5060	5060	5060	5060	0
387	20250106	140300	395051350	5060	5060	5060	5060	90
388	20250106	140200	394595950	5070	5070	5070	5070	1
389	20250106	140100	394590880	5060	5070	5070	5050	112
390	20250106	140000	394025150	5070	5070	5070	5070	0
391	20250106	135900	394025150	5070	5070	5070	5070	0
392	20250106	135800	394025150	5070	5070	5070	5070	0
393	20250106	135700	394025150	5070	5070	5070	5070	0
394	20250106	135600	394025150	5070	5070	5070	5070	0
395	20250106	135500	394025150	5070	5070	5070	5070	0
396	20250106	135400	394025150	5070	5070	5070	5070	0
397	20250106	135300	394025150	5070	5070	5070	5070	0
398	20250106	135200	394025150	5070	5070	5070	5070	0
399	20250106	135100	394025150	5070	5070	5070	5070	0
400	20250106	135000	394025150	5070	5070	5070	5070	185
401	20250106	134900	393087200	5050	5050	5050	5050	280
402	20250106	134800	391673200	5070	5070	5070	5070	59
403	20250106	134700	391374070	5070	5070	5070	5070	0
404	20250106	134600	391374070	5070	5050	5070	5050	3
405	20250106	134500	391358900	5070	5070	5070	5070	0
406	20250106	134400	391358900	5070	5060	5070	5060	25
407	20250106	134300	391232380	5070	5070	5070	5070	0
408	20250106	134200	391232380	5070	5070	5070	5070	0
409	20250106	134100	391232380	5070	5070	5070	5070	0
410	20250106	134000	391232380	5070	5070	5070	5070	1
411	20250106	133900	391227310	5080	5080	5080	5080	0
412	20250106	133800	391227310	5080	5080	5080	5080	0
413	20250106	133700	391227310	5080	5080	5080	5080	0
414	20250106	133600	391227310	5080	5080	5080	5080	0
415	20250106	133500	391227310	5080	5050	5080	5040	303
416	20250106	133400	389699760	5080	5080	5080	5080	0
417	20250106	133300	389699760	5080	5070	5080	5050	7019
418	20250106	133200	354226520	5070	5070	5070	5070	100
419	20250106	133100	353719520	5080	5080	5080	5080	103
420	20250106	133000	353196280	5090	5090	5090	5090	86
421	20250106	132900	352758540	5090	5090	5090	5090	0
422	20250106	132800	352758540	5090	5080	5090	5080	196
423	20250106	132700	351762250	5090	5090	5090	5090	5
424	20250106	132600	351736800	5080	5080	5080	5080	63
425	20250106	132500	351416760	5080	5090	5090	5080	53
426	20250106	132400	351147050	5090	5090	5090	5090	1
427	20250106	132300	351141960	5090	5090	5090	5090	2
428	20250106	132200	351131780	5090	5090	5090	5090	0
429	20250106	132100	351131780	5090	5090	5090	5090	0
430	20250106	132000	351131780	5090	5090	5090	5090	0
431	20250106	131900	351131780	5090	5080	5090	5080	107
432	20250106	131800	350588200	5080	5080	5080	5080	0
433	20250106	131700	350588200	5080	5080	5080	5080	0
434	20250106	131600	350588200	5080	5070	5080	5070	4
435	20250106	131500	350567900	5080	5070	5080	5060	485
436	20250106	131400	348112350	5100	5100	5100	5100	176
437	20250106	131300	347214750	5100	5100	5100	5100	0
438	20250106	131200	347214750	5100	5100	5100	5100	1
439	20250106	131100	347209650	5080	5080	5080	5080	18
440	20250106	131000	347118210	5100	5100	5100	5100	0
441	20250106	130900	347118210	5100	5100	5100	5100	0
442	20250106	130800	347118210	5100	5100	5100	5100	51
443	20250106	130700	346858110	5100	5100	5100	5100	0
444	20250106	130600	346858110	5100	5100	5100	5100	1
445	20250106	130500	346853010	5070	5070	5070	5070	300
446	20250106	130400	345332010	5100	5100	5100	5100	0
447	20250106	130300	345332010	5100	5100	5100	5100	0
448	20250106	130200	345332010	5100	5090	5100	5090	29
449	20250106	130100	345184160	5100	5100	5100	5100	69
450	20250106	130000	344832260	5090	5080	5090	5080	1074
451	20250106	125900	339371560	5090	5090	5090	5090	0
452	20250106	125800	339371560	5090	5090	5090	5090	195
453	20250106	125700	338379010	5090	5080	5090	5080	331
454	20250106	125600	336697520	5090	5090	5090	5090	1
455	20250106	125500	336692430	5090	5080	5090	5080	213
456	20250106	125400	335610260	5090	5090	5090	5090	0
457	20250106	125300	335610260	5090	5090	5090	5090	0
458	20250106	125200	335610260	5090	5080	5090	5080	32
459	20250106	125100	335447680	5090	5090	5090	5090	0
460	20250106	125000	335447680	5090	5090	5090	5090	0
461	20250106	124900	335447680	5090	5090	5090	5090	0
462	20250106	124800	335447680	5090	5090	5090	5090	36
463	20250106	124700	335264440	5090	5090	5090	5090	36
464	20250106	124600	335081200	5090	5090	5090	5090	2
465	20250106	124500	335071020	5080	5080	5080	5080	18
466	20250106	124400	334979580	5090	5090	5090	5090	0
467	20250106	124300	334979580	5090	5080	5090	5080	1044
468	20250106	124200	329670630	5090	5090	5090	5090	126
469	20250106	124100	329029290	5090	5090	5090	5090	0
470	20250106	124000	329029290	5090	5090	5090	5090	9
471	20250106	123900	328983480	5090	5090	5090	5090	13
472	20250106	123800	328917310	5090	5090	5090	5090	500
473	20250106	123700	326372310	5090	5090	5090	5090	8
474	20250106	123600	326331590	5080	5080	5080	5080	0
475	20250106	123500	326331590	5080	5080	5080	5080	0
476	20250106	123400	326331590	5080	5080	5080	5080	305
477	20250106	123300	324782190	5080	5080	5080	5080	126
478	20250106	123200	324142110	5090	5090	5090	5090	55
479	20250106	123100	323862160	5100	5100	5100	5100	0
480	20250106	123000	323862160	5100	5100	5100	5100	0
481	20250106	122900	323862160	5100	5090	5100	5090	20
482	20250106	122800	323760320	5080	5100	5100	5080	154
483	20250106	122700	322976600	5100	5100	5100	5100	2
484	20250106	122600	322966400	5100	5100	5100	5100	2
485	20250106	122500	322956200	5090	5090	5090	5090	30
486	20250106	122400	322803500	5100	5100	5100	5100	200
487	20250106	122300	321783500	5090	5090	5090	5090	0
488	20250106	122200	321783500	5090	5090	5100	5090	35
489	20250106	122100	321605330	5090	5090	5090	5090	100
490	20250106	122000	321096330	5110	5110	5110	5110	0
491	20250106	121900	321096330	5110	5110	5110	5110	0
492	20250106	121800	321096330	5110	5110	5110	5110	0
493	20250106	121700	321096330	5110	5110	5110	5110	0
494	20250106	121600	321096330	5110	5110	5110	5110	1
495	20250106	121500	321091220	5110	5090	5110	5080	2849
496	20250106	121400	306613700	5090	5100	5100	5090	1132
497	20250106	121300	300849750	5110	5110	5110	5110	4
498	20250106	121200	300829310	5110	5110	5110	5100	23
499	20250106	121100	300711790	5110	5110	5110	5110	20
500	20250106	121000	300609590	5110	5110	5110	5110	1
501	20250106	120900	300604480	5100	5100	5100	5100	3
502	20250106	120800	300589180	5100	5110	5110	5100	33
503	20250106	120700	300420580	5110	5110	5110	5110	9
504	20250106	120600	300374590	5110	5110	5110	5110	1
505	20250106	120500	300369480	5110	5110	5110	5110	0
506	20250106	120400	300369480	5110	5110	5110	5110	0
507	20250106	120300	300369480	5110	5110	5110	5110	40
508	20250106	120200	300165080	5110	5110	5110	5110	0
509	20250106	120100	300165080	5110	5110	5110	5100	3
510	20250106	120000	300149760	5110	5110	5110	5110	0
511	20250106	115900	300149760	5110	5110	5110	5110	38
512	20250106	115800	299955580	5100	5100	5100	5100	0
513	20250106	115700	299955580	5100	5100	5100	5100	0
514	20250106	115600	299955580	5100	5100	5100	5100	200
515	20250106	115500	298935580	5100	5100	5100	5100	2
516	20250106	115400	298925380	5110	5110	5110	5110	0
517	20250106	115300	298925380	5110	5100	5110	5100	320
518	20250106	115200	297293150	5100	5100	5100	5100	100
519	20250106	115100	296783150	5100	5100	5100	5100	0
520	20250106	115000	296783150	5100	5100	5100	5100	0
521	20250106	114900	296783150	5100	5100	5100	5100	198
522	20250106	114800	295773350	5120	5120	5120	5120	2
523	20250106	114700	295763110	5110	5110	5110	5110	22
524	20250106	114600	295650690	5110	5110	5110	5110	147
525	20250106	114500	294899520	5120	5110	5120	5110	2
526	20250106	114400	294889290	5130	5130	5130	5130	1
527	20250106	114300	294884160	5110	5110	5110	5110	0
528	20250106	114200	294884160	5110	5110	5110	5110	49
529	20250106	114100	294633770	5120	5120	5120	5120	0
530	20250106	114000	294633770	5120	5130	5130	5120	85
531	20250106	113900	294198350	5140	5120	5140	5120	2163
532	20250106	113800	283113660	5110	5110	5110	5110	88
533	20250106	113700	282663980	5120	5110	5120	5110	408
534	20250106	113600	280579080	5110	5110	5110	5110	30
535	20250106	113500	280425780	5120	5110	5120	5110	9
536	20250106	113400	280379770	5120	5120	5120	5120	0
537	20250106	113300	280379770	5120	5100	5120	5100	85
538	20250106	113200	279945710	5110	5120	5120	5110	259
539	20250106	113100	278622200	5110	5120	5120	5110	265
540	20250106	113000	277266040	5110	5110	5110	5110	53
541	20250106	112900	276995210	5120	5120	5120	5100	62
542	20250106	112800	276678270	5100	5110	5110	5100	641
543	20250106	112700	273403060	5140	5140	5140	5140	0
544	20250106	112600	273403060	5140	5130	5140	5110	1109
545	20250106	112500	267715080	5130	5130	5130	5130	31
546	20250106	112400	267556050	5130	5120	5130	5110	116
547	20250106	112300	266962500	5110	5110	5110	5110	231
548	20250106	112200	265782090	5110	5110	5110	5110	2
549	20250106	112100	265771870	5110	5090	5120	5090	1444
550	20250106	112000	258387320	5120	5120	5120	5120	0
551	20250106	111900	258387320	5120	5120	5120	5120	2
552	20250106	111800	258377080	5110	5100	5110	5100	515
553	20250106	111700	255745580	5110	5100	5110	5080	9
554	20250106	111600	255699680	5100	5060	5110	5060	24150
555	20250106	111500	133084380	5060	5060	5060	5060	1
556	20250106	111400	133079320	5030	5030	5030	5030	117
557	20250106	111300	132490810	5060	5060	5060	5060	3
558	20250106	111200	132475630	5060	5050	5060	5050	1008
559	20250106	111100	127385220	5060	5060	5060	5060	0
560	20250106	111000	127385220	5060	5060	5060	5060	0
561	20250106	110900	127385220	5060	5060	5060	5060	0
562	20250106	110800	127385220	5060	5060	5060	5060	0
563	20250106	110700	127385220	5060	5060	5060	5060	1
564	20250106	110600	127380160	5050	5050	5050	5050	177
565	20250106	110500	126486310	5040	5040	5040	5040	0
566	20250106	110400	126486310	5040	5040	5040	5040	40
567	20250106	110300	126284710	5050	5050	5050	5050	0
568	20250106	110200	126284710	5050	5030	5050	5030	228
569	20250106	110100	125137850	5060	5050	5060	5030	199
570	20250106	110000	124136570	5050	5050	5050	5050	62
571	20250106	105900	123823470	5060	5060	5060	5060	0
572	20250106	105800	123823470	5060	5060	5060	5060	0
573	20250106	105700	123823470	5060	5060	5060	5060	0
574	20250106	105600	123823470	5060	5060	5060	5060	6
575	20250106	105500	123793110	5050	5050	5050	5050	21
576	20250106	105400	123687060	5050	5050	5050	5050	479
577	20250106	105300	121268110	5060	5060	5060	5060	0
578	20250106	105200	121268110	5060	5060	5060	5060	0
579	20250106	105100	121268110	5060	5060	5060	5060	54
580	20250106	105000	120994870	5060	5060	5060	5060	600
581	20250106	104900	117958870	5060	5050	5060	5050	689
582	20250106	104800	114479410	5050	5050	5050	5050	0
583	20250106	104700	114479410	5050	5050	5050	5050	25
584	20250106	104600	114353160	5050	5050	5050	5050	59
585	20250106	104500	114055210	5050	5050	5050	5050	1
586	20250106	104400	114050160	5040	5040	5040	5040	0
587	20250106	104300	114050160	5040	5040	5040	5040	10
588	20250106	104200	113999760	5040	5040	5040	5040	0
589	20250106	104100	113999760	5040	5040	5040	5040	0
590	20250106	104000	113999760	5040	5040	5040	5040	0
591	20250106	103900	113999760	5040	5040	5040	5040	0
592	20250106	103800	113999760	5040	5040	5040	5040	0
593	20250106	103700	113999760	5040	5040	5040	5040	0
594	20250106	103600	113999760	5040	5040	5040	5040	27
595	20250106	103500	113863680	5050	5040	5050	5040	7
596	20250106	103400	113828380	5050	5040	5050	5040	15
597	20250106	103300	113752770	5060	5060	5060	5060	1
598	20250106	103200	113747710	5050	5050	5050	5050	4
599	20250106	103100	113727510	5050	5040	5050	5040	21
600	20250106	103000	113621660	5050	5040	5050	5040	21
601	20250106	102900	113515810	5050	5050	5050	5050	0
602	20250106	102800	113515810	5050	5050	5050	5050	2
603	20250106	102700	113505710	5060	5060	5060	5060	0
604	20250106	102600	113505710	5060	5050	5060	5050	71
605	20250106	102500	113147150	5060	5060	5060	5060	0
606	20250106	102400	113147150	5060	5060	5060	5060	0
607	20250106	102300	113147150	5060	5060	5060	5060	0
608	20250106	102200	113147150	5060	5060	5060	5060	0
609	20250106	102100	113147150	5060	5060	5060	5060	0
610	20250106	102000	113147150	5060	5050	5060	5050	2200
611	20250106	101900	102023380	5050	5030	5050	5020	301
612	20250106	101800	100509450	5030	5050	5050	5030	403
613	20250106	101700	98482300	5050	5040	5050	5040	101
614	20250106	101600	97973250	5030	5030	5030	5030	14
615	20250106	101500	97902830	5050	5050	5050	5050	20
616	20250106	101400	97801830	5050	5050	5050	5050	2660
617	20250106	101300	84368830	5060	5060	5060	5060	200
618	20250106	101200	83356830	5060	5060	5060	5060	3
619	20250106	101100	83341650	5060	5060	5060	5060	1
620	20250106	101000	83336590	5050	5050	5050	5050	298
621	20250106	100900	81831690	5050	5050	5050	5050	73
622	20250106	100800	81463040	5050	5050	5050	5050	11
623	20250106	100700	81407490	5050	5060	5060	5050	1169
624	20250106	100600	75501960	5060	5060	5060	5060	28
625	20250106	100500	75360280	5060	5060	5060	5060	138
626	20250106	100400	74662000	5060	5040	5060	5040	1163
627	20250106	100300	68791890	5040	5030	5040	5030	286
628	20250106	100200	67353300	5030	5030	5030	5030	0
629	20250106	100100	67353300	5030	5030	5030	5030	0
630	20250106	100000	67353300	5030	5030	5030	5030	5
631	20250106	095900	67328150	5030	5030	5030	5030	0
632	20250106	095800	67328150	5030	5030	5030	5030	0
633	20250106	095700	67328150	5030	5000	5030	5000	2346
634	20250106	095600	55566720	5000	5000	5000	5000	95
635	20250106	095500	55091720	5010	5010	5010	5010	0
636	20250106	095400	55091720	5010	5010	5010	5010	0
637	20250106	095300	55091720	5010	5000	5010	4995	121
638	20250106	095200	54487305	4995	5010	5010	4995	237
639	20250106	095100	53302115	5010	5010	5010	5010	0
640	20250106	095000	53302115	5010	5010	5010	5010	31
641	20250106	094900	53146805	5010	5000	5010	5000	15
642	20250106	094800	53071755	5000	5010	5010	5000	4
643	20250106	094700	53051725	5010	5000	5010	5000	68
644	20250106	094600	52711355	5000	5000	5000	5000	65
645	20250106	094500	52386355	5010	5010	5010	5010	0
646	20250106	094400	52386355	5010	5010	5010	5010	0
647	20250106	094300	52386355	5010	5010	5010	5010	19
648	20250106	094200	52291165	5020	5020	5020	5020	0
649	20250106	094100	52291165	5020	5020	5020	5020	0
650	20250106	094000	52291165	5020	5020	5020	5020	0
651	20250106	093900	52291165	5020	5020	5020	5020	10
652	20250106	093800	52240965	5020	5020	5020	5020	0
653	20250106	093700	52240965	5020	5000	5020	5000	21
654	20250106	093600	52135565	5020	5020	5020	5020	0
655	20250106	093500	52135565	5020	5020	5020	5020	148
656	20250106	093400	51392605	5020	5020	5020	5020	0
657	20250106	093300	51392605	5020	5020	5020	5020	66
658	20250106	093200	51061285	5020	5020	5020	5020	0
659	20250106	093100	51061285	5020	5020	5020	5020	7
660	20250106	093000	51026145	5030	5030	5030	5030	0
661	20250106	092900	51026145	5030	5020	5030	5000	171
662	20250106	092800	50169715	5000	5000	5000	5000	0
663	20250106	092700	50169715	5000	5000	5000	5000	0
664	20250106	092600	50169715	5000	5000	5000	5000	0
665	20250106	092500	50169715	5000	5000	5000	5000	0
666	20250106	092400	50169715	5000	5000	5000	5000	5
667	20250106	092300	50144715	5000	5000	5000	5000	6
668	20250106	092200	50114715	5030	5000	5030	5000	537
669	20250106	092100	47414735	5000	5000	5000	5000	5
670	20250106	092000	47389735	5010	5020	5020	5010	214
671	20250106	091900	46316445	5050	5030	5050	5010	31
672	20250106	091800	46160245	5030	5020	5030	5020	2
673	20250106	091700	46150195	5040	5040	5040	5040	0
674	20250106	091600	46150195	5040	5030	5040	5020	292
675	20250106	091500	44682535	5050	5020	5050	5020	420
676	20250106	091400	42574015	5020	5050	5050	5020	47
677	20250106	091300	42337625	5030	5030	5030	5030	50
678	20250106	091200	42086125	5060	5040	5060	5040	2351
679	20250106	091100	30223375	5040	5030	5040	5030	158
680	20250106	091000	29428435	4995	5030	5030	4995	46
681	20250106	090900	29197490	5030	5020	5030	5020	1110
682	20250106	090800	23624190	5050	5010	5050	5000	3107
683	20250106	090700	8036530	5000	4980	5000	4980	437
684	20250106	090600	5855870	5000	5000	5000	4980	46
685	20250106	090500	5625970	5000	5000	5000	5000	25
686	20250106	090400	5500970	5020	5020	5020	5020	23
687	20250106	090300	5385510	5010	4970	5010	4970	931
688	20250106	090200	751690	4970	4970	4970	4970	1
689	20250106	090100	746720	4970	4970	4970	4970	0
690	20250106	090000	746720	4970	4945	4970	4945	151