KissMeData/038390/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	192300	132975150	8580	8580	8580	8580	801
3	20250106	192200	132975150	8580	8580	8580	8580	0
4	20250106	192100	132975150	8580	8580	8580	8580	0
5	20250106	192000	132975150	8580	8580	8580	8580	0
6	20250106	191900	132975150	8580	8580	8580	8580	0
7	20250106	191800	132975150	8580	8580	8580	8580	0
8	20250106	191700	132975150	8580	8580	8580	8580	0
9	20250106	191600	132975150	8580	8580	8580	8580	0
10	20250106	191500	132975150	8580	8580	8580	8580	0
11	20250106	191400	132975150	8580	8580	8580	8580	0
12	20250106	191300	132975150	8580	8580	8580	8580	0
13	20250106	191200	132975150	8580	8580	8580	8580	0
14	20250106	191100	132975150	8580	8580	8580	8580	0
15	20250106	191000	132975150	8580	8580	8580	8580	0
16	20250106	190900	132975150	8580	8580	8580	8580	0
17	20250106	190800	132975150	8580	8580	8580	8580	0
18	20250106	190700	132975150	8580	8580	8580	8580	0
19	20250106	190600	132975150	8580	8580	8580	8580	0
20	20250106	190500	132975150	8580	8580	8580	8580	0
21	20250106	190400	132975150	8580	8580	8580	8580	0
22	20250106	190300	132975150	8580	8580	8580	8580	0
23	20250106	190200	132975150	8580	8580	8580	8580	0
24	20250106	190100	132975150	8580	8580	8580	8580	0
25	20250106	190000	132975150	8580	8580	8580	8580	0
26	20250106	185900	132975150	8580	8580	8580	8580	0
27	20250106	185800	132975150	8580	8580	8580	8580	0
28	20250106	185700	132975150	8580	8580	8580	8580	0
29	20250106	185600	132975150	8580	8580	8580	8580	0
30	20250106	185500	132975150	8580	8580	8580	8580	0
31	20250106	185400	132975150	8580	8580	8580	8580	0
32	20250106	185300	132975150	8580	8580	8580	8580	801
33	20250106	185200	132975150	8580	8580	8580	8580	0
34	20250106	185100	132975150	8580	8580	8580	8580	0
35	20250106	185000	132975150	8580	8580	8580	8580	0
36	20250106	184900	132975150	8580	8580	8580	8580	0
37	20250106	184800	132975150	8580	8580	8580	8580	0
38	20250106	184700	132975150	8580	8580	8580	8580	0
39	20250106	184600	132975150	8580	8580	8580	8580	0
40	20250106	184500	132975150	8580	8580	8580	8580	0
41	20250106	184400	132975150	8580	8580	8580	8580	0
42	20250106	184300	132975150	8580	8580	8580	8580	0
43	20250106	184200	132975150	8580	8580	8580	8580	0
44	20250106	184100	132975150	8580	8580	8580	8580	0
45	20250106	184000	132975150	8580	8580	8580	8580	0
46	20250106	183900	132975150	8580	8580	8580	8580	0
47	20250106	183800	132975150	8580	8580	8580	8580	0
48	20250106	183700	132975150	8580	8580	8580	8580	0
49	20250106	183600	132975150	8580	8580	8580	8580	0
50	20250106	183500	132975150	8580	8580	8580	8580	0
51	20250106	183400	132975150	8580	8580	8580	8580	0
52	20250106	183300	132975150	8580	8580	8580	8580	0
53	20250106	183200	132975150	8580	8580	8580	8580	0
54	20250106	183100	132975150	8580	8580	8580	8580	0
55	20250106	183000	132975150	8580	8580	8580	8580	0
56	20250106	182900	132975150	8580	8580	8580	8580	0
57	20250106	182800	132975150	8580	8580	8580	8580	0
58	20250106	182700	132975150	8580	8580	8580	8580	0
59	20250106	182600	132975150	8580	8580	8580	8580	0
60	20250106	182500	132975150	8580	8580	8580	8580	0
61	20250106	182400	132975150	8580	8580	8580	8580	0
62	20250106	182300	132975150	8580	8580	8580	8580	801
63	20250106	182200	132975150	8580	8580	8580	8580	0
64	20250106	182100	132975150	8580	8580	8580	8580	0
65	20250106	182000	132975150	8580	8580	8580	8580	0
66	20250106	181900	132975150	8580	8580	8580	8580	0
67	20250106	181800	132975150	8580	8580	8580	8580	0
68	20250106	181700	132975150	8580	8580	8580	8580	0
69	20250106	181600	132975150	8580	8580	8580	8580	0
70	20250106	181500	132975150	8580	8580	8580	8580	0
71	20250106	181400	132975150	8580	8580	8580	8580	0
72	20250106	181300	132975150	8580	8580	8580	8580	0
73	20250106	181200	132975150	8580	8580	8580	8580	0
74	20250106	181100	132975150	8580	8580	8580	8580	0
75	20250106	181000	132975150	8580	8580	8580	8580	0
76	20250106	180900	132975150	8580	8580	8580	8580	0
77	20250106	180800	132975150	8580	8580	8580	8580	0
78	20250106	180700	132975150	8580	8580	8580	8580	0
79	20250106	180600	132975150	8580	8580	8580	8580	0
80	20250106	180500	132975150	8580	8580	8580	8580	0
81	20250106	180400	132975150	8580	8580	8580	8580	0
82	20250106	180300	132975150	8580	8580	8580	8580	0
83	20250106	180200	132975150	8580	8580	8580	8580	0
84	20250106	180100	132975150	8580	8580	8580	8580	0
85	20250106	180000	132975150	8580	8580	8580	8580	0
86	20250106	175900	132975150	8580	8580	8580	8580	0
87	20250106	175800	132975150	8580	8580	8580	8580	0
88	20250106	175700	132975150	8580	8580	8580	8580	0
89	20250106	175600	132975150	8580	8580	8580	8580	0
90	20250106	175500	132975150	8580	8580	8580	8580	0
91	20250106	175400	132975150	8580	8580	8580	8580	0
92	20250106	175300	132975150	8580	8580	8580	8580	801
93	20250106	175200	132975150	8580	8580	8580	8580	0
94	20250106	175100	132975150	8580	8580	8580	8580	0
95	20250106	175000	132975150	8580	8580	8580	8580	0
96	20250106	174900	132975150	8580	8580	8580	8580	0
97	20250106	174800	132975150	8580	8580	8580	8580	0
98	20250106	174700	132975150	8580	8580	8580	8580	0
99	20250106	174600	132975150	8580	8580	8580	8580	0
100	20250106	174500	132975150	8580	8580	8580	8580	0
101	20250106	174400	132975150	8580	8580	8580	8580	0
102	20250106	174300	132975150	8580	8580	8580	8580	0
103	20250106	174200	132975150	8580	8580	8580	8580	0
104	20250106	174100	132975150	8580	8580	8580	8580	0
105	20250106	174000	132975150	8580	8580	8580	8580	0
106	20250106	173900	132975150	8580	8580	8580	8580	0
107	20250106	173800	132975150	8580	8580	8580	8580	0
108	20250106	173700	132975150	8580	8580	8580	8580	0
109	20250106	173600	132975150	8580	8580	8580	8580	0
110	20250106	173500	132975150	8580	8580	8580	8580	0
111	20250106	173400	132975150	8580	8580	8580	8580	0
112	20250106	173300	132975150	8580	8580	8580	8580	0
113	20250106	173200	132975150	8580	8580	8580	8580	0
114	20250106	173100	132975150	8580	8580	8580	8580	0
115	20250106	173000	132975150	8580	8580	8580	8580	0
116	20250106	172900	132975150	8580	8580	8580	8580	0
117	20250106	172800	132975150	8580	8580	8580	8580	0
118	20250106	172700	132975150	8580	8580	8580	8580	0
119	20250106	172600	132975150	8580	8580	8580	8580	0
120	20250106	172500	132975150	8580	8580	8580	8580	0
121	20250106	172400	132975150	8580	8580	8580	8580	0
122	20250106	172300	132975150	8580	8580	8580	8580	801
123	20250106	172200	132975150	8580	8580	8580	8580	0
124	20250106	172100	132975150	8580	8580	8580	8580	0
125	20250106	172000	132975150	8580	8580	8580	8580	0
126	20250106	171900	132975150	8580	8580	8580	8580	0
127	20250106	171800	132975150	8580	8580	8580	8580	0
128	20250106	171700	132975150	8580	8580	8580	8580	0
129	20250106	171600	132975150	8580	8580	8580	8580	0
130	20250106	171500	132975150	8580	8580	8580	8580	0
131	20250106	171400	132975150	8580	8580	8580	8580	0
132	20250106	171300	132975150	8580	8580	8580	8580	0
133	20250106	171200	132975150	8580	8580	8580	8580	0
134	20250106	171100	132975150	8580	8580	8580	8580	0
135	20250106	171000	132975150	8580	8580	8580	8580	0
136	20250106	170900	132975150	8580	8580	8580	8580	0
137	20250106	170800	132975150	8580	8580	8580	8580	0
138	20250106	170700	132975150	8580	8580	8580	8580	0
139	20250106	170600	132975150	8580	8580	8580	8580	0
140	20250106	170500	132975150	8580	8580	8580	8580	0
141	20250106	170400	132975150	8580	8580	8580	8580	0
142	20250106	170300	132975150	8580	8580	8580	8580	0
143	20250106	170200	132975150	8580	8580	8580	8580	0
144	20250106	170100	132975150	8580	8580	8580	8580	0
145	20250106	170000	132975150	8580	8580	8580	8580	0
146	20250106	165900	132975150	8580	8580	8580	8580	0
147	20250106	165800	132975150	8580	8580	8580	8580	0
148	20250106	165700	132975150	8580	8580	8580	8580	0
149	20250106	165600	132975150	8580	8580	8580	8580	0
150	20250106	165500	132975150	8580	8580	8580	8580	0
151	20250106	165400	132975150	8580	8580	8580	8580	0
152	20250106	165300	132975150	8580	8580	8580	8580	801
153	20250106	165200	132975150	8580	8580	8580	8580	0
154	20250106	165100	132975150	8580	8580	8580	8580	0
155	20250106	165000	132975150	8580	8580	8580	8580	0
156	20250106	164900	132975150	8580	8580	8580	8580	0
157	20250106	164800	132975150	8580	8580	8580	8580	0
158	20250106	164700	132975150	8580	8580	8580	8580	0
159	20250106	164600	132975150	8580	8580	8580	8580	0
160	20250106	164500	132975150	8580	8580	8580	8580	0
161	20250106	164400	132975150	8580	8580	8580	8580	0
162	20250106	164300	132975150	8580	8580	8580	8580	0
163	20250106	164200	132975150	8580	8580	8580	8580	0
164	20250106	164100	132975150	8580	8580	8580	8580	0
165	20250106	164000	132975150	8580	8580	8580	8580	0
166	20250106	163900	132975150	8580	8580	8580	8580	0
167	20250106	163800	132975150	8580	8580	8580	8580	0
168	20250106	163700	132975150	8580	8580	8580	8580	0
169	20250106	163600	132975150	8580	8580	8580	8580	0
170	20250106	163500	132975150	8580	8580	8580	8580	0
171	20250106	163400	132975150	8580	8580	8580	8580	0
172	20250106	163300	132975150	8580	8580	8580	8580	0
173	20250106	163200	132975150	8580	8580	8580	8580	0
174	20250106	163100	132975150	8580	8580	8580	8580	0
175	20250106	163000	132975150	8580	8580	8580	8580	0
176	20250106	162900	132975150	8580	8580	8580	8580	0
177	20250106	162800	132975150	8580	8580	8580	8580	0
178	20250106	162700	132975150	8580	8580	8580	8580	0
179	20250106	162600	132975150	8580	8580	8580	8580	0
180	20250106	162500	132975150	8580	8580	8580	8580	0
181	20250106	162400	132975150	8580	8580	8580	8580	0
182	20250106	162300	132975150	8580	8580	8580	8580	801
183	20250106	162200	132975150	8580	8580	8580	8580	0
184	20250106	162100	132975150	8580	8580	8580	8580	0
185	20250106	162000	132975150	8580	8580	8580	8580	0
186	20250106	161900	132975150	8580	8580	8580	8580	0
187	20250106	161800	132975150	8580	8580	8580	8580	0
188	20250106	161700	132975150	8580	8580	8580	8580	0
189	20250106	161600	132975150	8580	8580	8580	8580	0
190	20250106	161500	132975150	8580	8580	8580	8580	0
191	20250106	161400	132975150	8580	8580	8580	8580	0
192	20250106	161300	132975150	8580	8580	8580	8580	0
193	20250106	161200	132975150	8580	8580	8580	8580	0
194	20250106	161100	132975150	8580	8580	8580	8580	0
195	20250106	161000	132975150	8580	8580	8580	8580	0
196	20250106	160900	132975150	8580	8580	8580	8580	0
197	20250106	160800	132975150	8580	8580	8580	8580	0
198	20250106	160700	132975150	8580	8580	8580	8580	0
199	20250106	160600	132975150	8580	8580	8580	8580	0
200	20250106	160500	132975150	8580	8580	8580	8580	0
201	20250106	160400	132975150	8580	8580	8580	8580	0
202	20250106	160300	132975150	8580	8580	8580	8580	0
203	20250106	160200	132975150	8580	8580	8580	8580	0
204	20250106	160100	132975150	8580	8580	8580	8580	0
205	20250106	160000	132975150	8580	8580	8580	8580	0
206	20250106	155900	132975150	8580	8580	8580	8580	0
207	20250106	155800	132975150	8580	8580	8580	8580	0
208	20250106	155700	132975150	8580	8580	8580	8580	0
209	20250106	155600	132975150	8580	8580	8580	8580	0
210	20250106	155500	132975150	8580	8580	8580	8580	0
211	20250106	155400	132975150	8580	8580	8580	8580	0
212	20250106	155300	132975150	8580	8580	8580	8580	801
213	20250106	155200	132975150	8580	8580	8580	8580	0
214	20250106	155100	132975150	8580	8580	8580	8580	0
215	20250106	155000	132975150	8580	8580	8580	8580	0
216	20250106	154900	132975150	8580	8580	8580	8580	0
217	20250106	154800	132975150	8580	8580	8580	8580	0
218	20250106	154700	132975150	8580	8580	8580	8580	0
219	20250106	154600	132975150	8580	8580	8580	8580	0
220	20250106	154500	132975150	8580	8580	8580	8580	0
221	20250106	154400	132975150	8580	8580	8580	8580	0
222	20250106	154300	132975150	8580	8580	8580	8580	0
223	20250106	154200	132975150	8580	8580	8580	8580	0
224	20250106	154100	132975150	8580	8580	8580	8580	0
225	20250106	154000	132975150	8580	8580	8580	8580	0
226	20250106	153900	132975150	8580	8580	8580	8580	0
227	20250106	153800	132975150	8580	8580	8580	8580	0
228	20250106	153700	132975150	8580	8580	8580	8580	0
229	20250106	153600	132975150	8580	8580	8580	8580	0
230	20250106	153500	132975150	8580	8580	8580	8580	0
231	20250106	153400	132975150	8580	8580	8580	8580	0
232	20250106	153300	132975150	8580	8580	8580	8580	0
233	20250106	153200	132975150	8580	8580	8580	8580	0
234	20250106	153100	132975150	8580	8580	8580	8580	0
235	20250106	153000	132975150	8580	8580	8580	8580	801
236	20250106	152900	126102570	8610	8610	8610	8610	0
237	20250106	152800	126102570	8610	8610	8610	8610	0
238	20250106	152700	126102570	8610	8610	8610	8610	0
239	20250106	152600	126102570	8610	8610	8610	8610	0
240	20250106	152500	126102570	8610	8610	8610	8610	0
241	20250106	152400	126102570	8610	8610	8610	8610	0
242	20250106	152300	126102570	8610	8610	8610	8610	0
243	20250106	152200	126102570	8610	8610	8610	8610	0
244	20250106	152100	126102570	8610	8610	8610	8610	0
245	20250106	152000	126102570	8610	8610	8610	8610	0
246	20250106	151900	126102570	8610	8590	8610	8590	48
247	20250106	151800	125690090	8590	8590	8590	8590	0
248	20250106	151700	125690090	8590	8590	8590	8590	0
249	20250106	151600	125690090	8590	8590	8590	8590	2
250	20250106	151500	125672910	8590	8590	8590	8590	0
251	20250106	151400	125672910	8590	8590	8590	8590	0
252	20250106	151300	125672910	8590	8590	8590	8590	0
253	20250106	151200	125672910	8590	8590	8590	8590	34
254	20250106	151100	125380850	8590	8590	8590	8590	0
255	20250106	151000	125380850	8590	8590	8590	8590	0
256	20250106	150900	125380850	8590	8590	8590	8590	0
257	20250106	150800	125380850	8590	8590	8590	8590	0
258	20250106	150700	125380850	8590	8590	8590	8590	50
259	20250106	150600	124951350	8590	8590	8590	8590	0
260	20250106	150500	124951350	8590	8600	8600	8590	1000
261	20250106	150400	116360380	8610	8610	8610	8610	0
262	20250106	150300	116360380	8610	8610	8610	8610	2
263	20250106	150200	116343160	8610	8610	8610	8610	0
264	20250106	150100	116343160	8610	8610	8610	8610	0
265	20250106	150000	116343160	8610	8610	8610	8610	0
266	20250106	145900	116343160	8610	8610	8610	8610	25
267	20250106	145800	116127910	8610	8610	8610	8610	0
268	20250106	145700	116127910	8610	8610	8610	8610	0
269	20250106	145600	116127910	8610	8610	8610	8610	0
270	20250106	145500	116127910	8610	8610	8610	8610	0
271	20250106	145400	116127910	8610	8610	8610	8610	0
272	20250106	145300	116127910	8610	8610	8610	8610	0
273	20250106	145200	116127910	8610	8610	8610	8610	0
274	20250106	145100	116127910	8610	8610	8610	8610	0
275	20250106	145000	116127910	8610	8610	8610	8610	0
276	20250106	144900	116127910	8610	8610	8610	8610	0
277	20250106	144800	116127910	8610	8610	8610	8610	0
278	20250106	144700	116127910	8610	8610	8610	8610	0
279	20250106	144600	116127910	8610	8610	8610	8610	0
280	20250106	144500	116127910	8610	8610	8610	8610	0
281	20250106	144400	116127910	8610	8610	8610	8610	0
282	20250106	144300	116127910	8610	8600	8610	8600	227
283	20250106	144200	114175660	8610	8610	8610	8610	3
284	20250106	144100	114149830	8610	8610	8610	8610	0
285	20250106	144000	114149830	8610	8610	8610	8610	1
286	20250106	143900	114141220	8600	8600	8600	8600	0
287	20250106	143800	114141220	8600	8600	8600	8600	0
288	20250106	143700	114141220	8600	8600	8600	8600	0
289	20250106	143600	114141220	8600	8600	8600	8600	115
290	20250106	143500	113152220	8610	8600	8610	8600	60
291	20250106	143400	112635640	8600	8600	8600	8600	187
292	20250106	143300	111027440	8610	8610	8610	8610	95
293	20250106	143200	110209490	8600	8600	8600	8600	8
294	20250106	143100	110140690	8600	8600	8600	8600	0
295	20250106	143000	110140690	8600	8600	8600	8600	0
296	20250106	142900	110140690	8600	8600	8600	8600	0
297	20250106	142800	110140690	8600	8600	8600	8600	6
298	20250106	142700	110089090	8600	8600	8600	8600	0
299	20250106	142600	110089090	8600	8600	8600	8600	0
300	20250106	142500	110089090	8600	8600	8600	8600	100
301	20250106	142400	109229090	8590	8590	8590	8590	0
302	20250106	142300	109229090	8590	8590	8590	8590	0
303	20250106	142200	109229090	8590	8590	8590	8590	0
304	20250106	142100	109229090	8590	8590	8590	8590	5
305	20250106	142000	109186140	8590	8590	8590	8590	0
306	20250106	141900	109186140	8590	8590	8590	8590	0
307	20250106	141800	109186140	8590	8590	8590	8590	321
308	20250106	141700	106428750	8590	8590	8590	8590	0
309	20250106	141600	106428750	8590	8590	8590	8590	0
310	20250106	141500	106428750	8590	8590	8590	8590	2
311	20250106	141400	106411570	8590	8590	8590	8590	0
312	20250106	141300	106411570	8590	8590	8590	8590	0
313	20250106	141200	106411570	8590	8590	8590	8590	0
314	20250106	141100	106411570	8590	8590	8590	8590	195
315	20250106	141000	104736520	8590	8590	8590	8590	4
316	20250106	140900	104702160	8590	8590	8590	8590	7
317	20250106	140800	104642030	8590	8590	8590	8590	0
318	20250106	140700	104642030	8590	8590	8590	8590	0
319	20250106	140600	104642030	8590	8590	8590	8590	99
320	20250106	140500	103791620	8570	8570	8570	8570	0
321	20250106	140400	103791620	8570	8570	8570	8570	0
322	20250106	140300	103791620	8570	8570	8570	8570	2
323	20250106	140200	103774480	8570	8580	8580	8570	402
324	20250106	140100	100328180	8580	8580	8580	8580	2
325	20250106	140000	100311020	8590	8580	8590	8580	13
326	20250106	135900	100199370	8580	8580	8580	8580	0
327	20250106	135800	100199370	8580	8580	8580	8580	0
328	20250106	135700	100199370	8580	8580	8580	8580	0
329	20250106	135600	100199370	8580	8580	8580	8580	0
330	20250106	135500	100199370	8580	8580	8580	8580	0
331	20250106	135400	100199370	8580	8580	8580	8580	0
332	20250106	135300	100199370	8580	8580	8580	8580	0
333	20250106	135200	100199370	8580	8580	8580	8580	0
334	20250106	135100	100199370	8580	8580	8580	8580	0
335	20250106	135000	100199370	8580	8580	8580	8580	0
336	20250106	134900	100199370	8580	8580	8580	8580	0
337	20250106	134800	100199370	8580	8580	8580	8580	0
338	20250106	134700	100199370	8580	8580	8580	8580	0
339	20250106	134600	100199370	8580	8580	8580	8580	40
340	20250106	134500	99856170	8580	8580	8580	8580	0
341	20250106	134400	99856170	8580	8580	8580	8580	0
342	20250106	134300	99856170	8580	8580	8580	8580	0
343	20250106	134200	99856170	8580	8580	8580	8580	0
344	20250106	134100	99856170	8580	8580	8580	8580	0
345	20250106	134000	99856170	8580	8580	8580	8580	241
346	20250106	133900	97788390	8580	8590	8590	8580	21
347	20250106	133800	97608150	8580	8580	8580	8580	320
348	20250106	133700	94862550	8580	8580	8580	8580	40
349	20250106	133600	94519350	8580	8580	8580	8580	0
350	20250106	133500	94519350	8580	8580	8580	8580	0
351	20250106	133400	94519350	8580	8580	8580	8580	0
352	20250106	133300	94519350	8580	8580	8580	8580	0
353	20250106	133200	94519350	8580	8580	8580	8580	0
354	20250106	133100	94519350	8580	8580	8580	8580	0
355	20250106	133000	94519350	8580	8580	8580	8580	0
356	20250106	132900	94519350	8580	8580	8580	8580	0
357	20250106	132800	94519350	8580	8580	8580	8580	0
358	20250106	132700	94519350	8580	8580	8580	8580	10
359	20250106	132600	94433550	8580	8580	8580	8580	0
360	20250106	132500	94433550	8580	8580	8580	8580	0
361	20250106	132400	94433550	8580	8580	8580	8580	1
362	20250106	132300	94424970	8580	8580	8580	8580	0
363	20250106	132200	94424970	8580	8580	8580	8580	413
364	20250106	132100	90881430	8580	8580	8580	8580	0
365	20250106	132000	90881430	8580	8580	8580	8580	3
366	20250106	131900	90855690	8580	8580	8580	8580	0
367	20250106	131800	90855690	8580	8580	8580	8580	0
368	20250106	131700	90855690	8580	8580	8580	8580	0
369	20250106	131600	90855690	8580	8580	8580	8580	0
370	20250106	131500	90855690	8580	8580	8580	8580	0
371	20250106	131400	90855690	8580	8580	8580	8580	0
372	20250106	131300	90855690	8580	8580	8580	8580	0
373	20250106	131200	90855690	8580	8580	8580	8580	32
374	20250106	131100	90581130	8580	8600	8600	8580	281
375	20250106	131000	88166590	8620	8620	8620	8620	1
376	20250106	130900	88157970	8600	8600	8600	8600	0
377	20250106	130800	88157970	8600	8600	8600	8600	0
378	20250106	130700	88157970	8600	8600	8600	8600	0
379	20250106	130600	88157970	8600	8600	8600	8600	0
380	20250106	130500	88157970	8600	8600	8600	8600	0
381	20250106	130400	88157970	8600	8600	8600	8600	0
382	20250106	130300	88157970	8600	8600	8600	8600	0
383	20250106	130200	88157970	8600	8600	8600	8600	34
384	20250106	130100	87865570	8600	8600	8600	8600	0
385	20250106	130000	87865570	8600	8600	8600	8600	0
386	20250106	125900	87865570	8600	8600	8600	8600	0
387	20250106	125800	87865570	8600	8600	8600	8600	0
388	20250106	125700	87865570	8600	8600	8600	8600	0
389	20250106	125600	87865570	8600	8600	8600	8600	0
390	20250106	125500	87865570	8600	8600	8600	8600	0
391	20250106	125400	87865570	8600	8600	8600	8600	0
392	20250106	125300	87865570	8600	8600	8600	8600	20
393	20250106	125200	87693570	8590	8590	8590	8590	0
394	20250106	125100	87693570	8590	8590	8590	8590	0
395	20250106	125000	87693570	8590	8590	8590	8590	0
396	20250106	124900	87693570	8590	8590	8590	8590	4
397	20250106	124800	87659210	8580	8580	8580	8580	0
398	20250106	124700	87659210	8580	8580	8580	8580	0
399	20250106	124600	87659210	8580	8580	8580	8580	0
400	20250106	124500	87659210	8580	8580	8580	8580	0
401	20250106	124400	87659210	8580	8580	8580	8580	0
402	20250106	124300	87659210	8580	8580	8580	8580	0
403	20250106	124200	87659210	8580	8580	8580	8580	0
404	20250106	124100	87659210	8580	8580	8580	8580	1
405	20250106	124000	87650630	8580	8580	8580	8580	0
406	20250106	123900	87650630	8580	8600	8600	8580	769
407	20250106	123800	81048310	8600	8600	8600	8600	0
408	20250106	123700	81048310	8600	8600	8600	8600	50
409	20250106	123600	80618310	8600	8600	8600	8600	0
410	20250106	123500	80618310	8600	8600	8600	8600	5
411	20250106	123400	80575310	8600	8600	8600	8600	0
412	20250106	123300	80575310	8600	8600	8600	8600	0
413	20250106	123200	80575310	8600	8600	8600	8600	0
414	20250106	123100	80575310	8600	8600	8600	8600	0
415	20250106	123000	80575310	8600	8600	8600	8600	0
416	20250106	122900	80575310	8600	8600	8600	8600	808
417	20250106	122800	73626510	8600	8600	8600	8600	0
418	20250106	122700	73626510	8600	8600	8600	8600	0
419	20250106	122600	73626510	8600	8600	8600	8600	0
420	20250106	122500	73626510	8600	8600	8600	8600	0
421	20250106	122400	73626510	8600	8600	8600	8600	0
422	20250106	122300	73626510	8600	8600	8600	8600	0
423	20250106	122200	73626510	8600	8600	8600	8600	0
424	20250106	122100	73626510	8600	8600	8600	8600	0
425	20250106	122000	73626510	8600	8600	8600	8600	0
426	20250106	121900	73626510	8600	8600	8600	8600	0
427	20250106	121800	73626510	8600	8600	8600	8600	0
428	20250106	121700	73626510	8600	8600	8600	8600	0
429	20250106	121600	73626510	8600	8600	8600	8600	0
430	20250106	121500	73626510	8600	8600	8600	8600	20
431	20250106	121400	73454510	8600	8600	8600	8600	0
432	20250106	121300	73454510	8600	8600	8600	8600	10
433	20250106	121200	73368510	8590	8590	8590	8590	0
434	20250106	121100	73368510	8590	8590	8590	8590	0
435	20250106	121000	73368510	8590	8590	8590	8590	100
436	20250106	120900	72509510	8590	8590	8590	8590	0
437	20250106	120800	72509510	8590	8590	8590	8590	10
438	20250106	120700	72423610	8590	8590	8590	8590	0
439	20250106	120600	72423610	8590	8590	8590	8590	0
440	20250106	120500	72423610	8590	8590	8590	8590	0
441	20250106	120400	72423610	8590	8590	8590	8590	0
442	20250106	120300	72423610	8590	8590	8590	8590	0
443	20250106	120200	72423610	8590	8590	8590	8590	0
444	20250106	120100	72423610	8590	8590	8590	8590	16
445	20250106	120000	72286170	8590	8590	8590	8590	0
446	20250106	115900	72286170	8590	8590	8590	8590	0
447	20250106	115800	72286170	8590	8590	8590	8590	0
448	20250106	115700	72286170	8590	8590	8590	8590	0
449	20250106	115600	72286170	8590	8590	8590	8590	0
450	20250106	115500	72286170	8590	8590	8590	8590	0
451	20250106	115400	72286170	8590	8590	8590	8590	0
452	20250106	115300	72286170	8590	8590	8590	8590	0
453	20250106	115200	72286170	8590	8590	8590	8590	0
454	20250106	115100	72286170	8590	8590	8590	8590	0
455	20250106	115000	72286170	8590	8590	8590	8590	0
456	20250106	114900	72286170	8590	8590	8590	8590	0
457	20250106	114800	72286170	8590	8590	8590	8590	0
458	20250106	114700	72286170	8590	8590	8590	8590	0
459	20250106	114600	72286170	8590	8590	8590	8590	0
460	20250106	114500	72286170	8590	8590	8590	8590	0
461	20250106	114400	72286170	8590	8590	8590	8590	306
462	20250106	114300	69657630	8590	8590	8590	8590	0
463	20250106	114200	69657630	8590	8590	8590	8590	0
464	20250106	114100	69657630	8590	8590	8590	8590	0
465	20250106	114000	69657630	8590	8590	8590	8590	0
466	20250106	113900	69657630	8590	8590	8590	8590	0
467	20250106	113800	69657630	8590	8590	8590	8590	0
468	20250106	113700	69657630	8590	8590	8590	8590	0
469	20250106	113600	69657630	8590	8590	8590	8590	0
470	20250106	113500	69657630	8590	8590	8590	8590	0
471	20250106	113400	69657630	8590	8590	8590	8590	0
472	20250106	113300	69657630	8590	8590	8590	8590	30
473	20250106	113200	69399930	8590	8590	8590	8590	0
474	20250106	113100	69399930	8590	8590	8590	8590	0
475	20250106	113000	69399930	8590	8590	8590	8590	0
476	20250106	112900	69399930	8590	8590	8590	8590	0
477	20250106	112800	69399930	8590	8590	8590	8590	0
478	20250106	112700	69399930	8590	8590	8590	8590	0
479	20250106	112600	69399930	8590	8590	8590	8590	29
480	20250106	112500	69150820	8600	8600	8600	8600	0
481	20250106	112400	69150820	8600	8600	8600	8600	1
482	20250106	112300	69142220	8600	8590	8600	8590	14
483	20250106	112200	69021830	8590	8600	8600	8590	279
484	20250106	112100	66622450	8600	8600	8600	8600	0
485	20250106	112000	66622450	8600	8600	8600	8600	0
486	20250106	111900	66622450	8600	8600	8600	8600	355
487	20250106	111800	63569450	8600	8600	8600	8600	0
488	20250106	111700	63569450	8600	8600	8600	8600	3
489	20250106	111600	63543650	8590	8590	8590	8590	0
490	20250106	111500	63543650	8590	8590	8590	8590	151
491	20250106	111400	62246560	8600	8600	8600	8600	4
492	20250106	111300	62212160	8600	8590	8600	8590	557
493	20250106	111200	57421970	8590	8590	8590	8590	0
494	20250106	111100	57421970	8590	8590	8590	8590	2
495	20250106	111000	57404790	8600	8600	8600	8600	0
496	20250106	110900	57404790	8600	8600	8600	8600	0
497	20250106	110800	57404790	8600	8600	8600	8600	0
498	20250106	110700	57404790	8600	8600	8600	8600	0
499	20250106	110600	57404790	8600	8600	8600	8600	0
500	20250106	110500	57404790	8600	8600	8600	8600	0
501	20250106	110400	57404790	8600	8600	8600	8600	0
502	20250106	110300	57404790	8600	8600	8600	8600	0
503	20250106	110200	57404790	8600	8600	8600	8600	0
504	20250106	110100	57404790	8600	8600	8600	8600	0
505	20250106	110000	57404790	8600	8600	8600	8600	0
506	20250106	105900	57404790	8600	8600	8600	8600	100
507	20250106	105800	56544790	8600	8600	8600	8600	0
508	20250106	105700	56544790	8600	8600	8600	8600	0
509	20250106	105600	56544790	8600	8600	8600	8600	60
510	20250106	105500	56028790	8580	8580	8580	8580	0
511	20250106	105400	56028790	8580	8580	8580	8580	0
512	20250106	105300	56028790	8580	8580	8580	8580	0
513	20250106	105200	56028790	8580	8590	8590	8580	200
514	20250106	105100	54312180	8600	8600	8600	8600	0
515	20250106	105000	54312180	8600	8600	8600	8600	0
516	20250106	104900	54312180	8600	8600	8600	8600	0
517	20250106	104800	54312180	8600	8600	8600	8600	0
518	20250106	104700	54312180	8600	8600	8600	8600	0
519	20250106	104600	54312180	8600	8600	8600	8600	0
520	20250106	104500	54312180	8600	8600	8600	8600	0
521	20250106	104400	54312180	8600	8600	8600	8600	0
522	20250106	104300	54312180	8600	8600	8600	8600	0
523	20250106	104200	54312180	8600	8600	8600	8600	11
524	20250106	104100	54217580	8600	8600	8600	8600	0
525	20250106	104000	54217580	8600	8600	8600	8600	1
526	20250106	103900	54208980	8600	8600	8600	8600	0
527	20250106	103800	54208980	8600	8600	8600	8600	0
528	20250106	103700	54208980	8600	8600	8600	8600	2
529	20250106	103600	54191780	8580	8580	8580	8580	0
530	20250106	103500	54191780	8580	8590	8590	8580	150
531	20250106	103400	52904680	8590	8590	8590	8590	0
532	20250106	103300	52904680	8590	8590	8590	8590	100
533	20250106	103200	52045680	8600	8600	8600	8600	0
534	20250106	103100	52045680	8600	8600	8600	8600	0
535	20250106	103000	52045680	8600	8600	8600	8600	0
536	20250106	102900	52045680	8600	8600	8600	8600	0
537	20250106	102800	52045680	8600	8600	8600	8600	0
538	20250106	102700	52045680	8600	8600	8600	8600	0
539	20250106	102600	52045680	8600	8600	8600	8600	0
540	20250106	102500	52045680	8600	8600	8600	8600	0
541	20250106	102400	52045680	8600	8600	8600	8600	0
542	20250106	102300	52045680	8600	8600	8600	8600	0
543	20250106	102200	52045680	8600	8600	8600	8600	11
544	20250106	102100	51951080	8600	8600	8600	8600	0
545	20250106	102000	51951080	8600	8600	8600	8600	30
546	20250106	101900	51693080	8590	8590	8590	8590	0
547	20250106	101800	51693080	8590	8590	8590	8590	0
548	20250106	101700	51693080	8590	8590	8590	8590	0
549	20250106	101600	51693080	8590	8590	8590	8590	0
550	20250106	101500	51693080	8590	8590	8590	8590	0
551	20250106	101400	51693080	8590	8590	8590	8590	2
552	20250106	101300	51675900	8590	8590	8590	8590	0
553	20250106	101200	51675900	8590	8590	8590	8590	0
554	20250106	101100	51675900	8590	8590	8590	8590	1
555	20250106	101000	51667310	8590	8590	8590	8590	0
556	20250106	100900	51667310	8590	8590	8590	8590	1
557	20250106	100800	51658720	8630	8630	8630	8630	0
558	20250106	100700	51658720	8630	8630	8630	8630	0
559	20250106	100600	51658720	8630	8630	8630	8630	323
560	20250106	100500	48871230	8630	8630	8630	8630	2
561	20250106	100400	48853970	8630	8630	8630	8630	1
562	20250106	100300	48845340	8650	8650	8650	8650	0
563	20250106	100200	48845340	8650	8650	8650	8650	0
564	20250106	100100	48845340	8650	8650	8650	8650	26
565	20250106	100000	48620440	8650	8630	8650	8630	60
566	20250106	095900	48102500	8620	8620	8630	8620	713
567	20250106	095800	41956400	8620	8620	8620	8620	35
568	20250106	095700	41654700	8620	8620	8620	8620	60
569	20250106	095600	41137500	8620	8620	8620	8620	0
570	20250106	095500	41137500	8620	8620	8620	8620	63
571	20250106	095400	40594440	8630	8630	8630	8630	60
572	20250106	095300	40076640	8630	8630	8630	8630	0
573	20250106	095200	40076640	8630	8630	8630	8630	0
574	20250106	095100	40076640	8630	8630	8630	8630	0
575	20250106	095000	40076640	8630	8630	8630	8630	0
576	20250106	094900	40076640	8630	8630	8630	8630	8
577	20250106	094800	40007600	8630	8630	8630	8630	1
578	20250106	094700	39998970	8630	8580	8630	8570	53
579	20250106	094600	39544510	8580	8580	8580	8580	0
580	20250106	094500	39544510	8580	8580	8580	8580	0
581	20250106	094400	39544510	8580	8580	8580	8580	0
582	20250106	094300	39544510	8580	8580	8580	8580	0
583	20250106	094200	39544510	8580	8580	8580	8580	0
584	20250106	094100	39544510	8580	8580	8580	8580	0
585	20250106	094000	39544510	8580	8580	8580	8580	0
586	20250106	093900	39544510	8580	8580	8580	8580	380
587	20250106	093800	36284110	8580	8580	8580	8580	0
588	20250106	093700	36284110	8580	8580	8580	8580	0
589	20250106	093600	36284110	8580	8580	8580	8580	0
590	20250106	093500	36284110	8580	8580	8580	8580	0
591	20250106	093400	36284110	8580	8580	8580	8580	0
592	20250106	093300	36284110	8580	8580	8580	8580	0
593	20250106	093200	36284110	8580	8580	8580	8580	0
594	20250106	093100	36284110	8580	8580	8580	8580	0
595	20250106	093000	36284110	8580	8580	8580	8580	731
596	20250106	092900	30012130	8580	8580	8580	8580	1
597	20250106	092800	30003550	8580	8580	8580	8580	0
598	20250106	092700	30003550	8580	8580	8580	8580	0
599	20250106	092600	30003550	8580	8580	8580	8580	166
600	20250106	092500	28579270	8580	8580	8580	8580	0
601	20250106	092400	28579270	8580	8580	8580	8580	13
602	20250106	092300	28467730	8570	8570	8570	8570	1
603	20250106	092200	28459160	8570	8580	8580	8570	132
604	20250106	092100	27327180	8580	8620	8620	8580	160
605	20250106	092000	25952330	8630	8630	8630	8630	0
606	20250106	091900	25952330	8630	8630	8630	8630	0
607	20250106	091800	25952330	8630	8630	8630	8630	0
608	20250106	091700	25952330	8630	8630	8630	8630	0
609	20250106	091600	25952330	8630	8630	8630	8630	0
610	20250106	091500	25952330	8630	8630	8630	8630	0
611	20250106	091400	25952330	8630	8630	8630	8630	20
612	20250106	091300	25779730	8640	8640	8640	8640	2
613	20250106	091200	25762450	8640	8640	8640	8640	0
614	20250106	091100	25762450	8640	8640	8640	8640	101
615	20250106	091000	24889810	8650	8650	8650	8650	0
616	20250106	090900	24889810	8650	8650	8650	8620	109
617	20250106	090800	23947080	8660	8660	8660	8660	0
618	20250106	090700	23947080	8660	8660	8660	8660	0
619	20250106	090600	23947080	8660	8660	8660	8660	0
620	20250106	090500	23947080	8660	8660	8660	8660	0
621	20250106	090400	23947080	8660	8660	8660	8660	0
622	20250106	090300	23947080	8660	8660	8660	8660	11
623	20250106	090200	23851820	8610	8610	8610	8610	0
624	20250106	090100	23851820	8610	8640	8640	8610	1722
625	20250106	090000	9021950	8650	8650	8650	8650	1043