KissMeData/042520/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	192700	127291940	8890	8890	8890	8890	167
3	20250108	192600	127291940	8890	8890	8890	8890	0
4	20250108	192500	127291940	8890	8890	8890	8890	0
5	20250108	192400	127291940	8890	8890	8890	8890	0
6	20250108	192300	127291940	8890	8890	8890	8890	0
7	20250108	192200	127291940	8890	8890	8890	8890	0
8	20250108	192100	127291940	8890	8890	8890	8890	0
9	20250108	192000	127291940	8890	8890	8890	8890	0
10	20250108	191900	127291940	8890	8890	8890	8890	0
11	20250108	191800	127291940	8890	8890	8890	8890	0
12	20250108	191700	127291940	8890	8890	8890	8890	0
13	20250108	191600	127291940	8890	8890	8890	8890	0
14	20250108	191500	127291940	8890	8890	8890	8890	0
15	20250108	191400	127291940	8890	8890	8890	8890	0
16	20250108	191300	127291940	8890	8890	8890	8890	0
17	20250108	191200	127291940	8890	8890	8890	8890	0
18	20250108	191100	127291940	8890	8890	8890	8890	0
19	20250108	191000	127291940	8890	8890	8890	8890	0
20	20250108	190900	127291940	8890	8890	8890	8890	0
21	20250108	190800	127291940	8890	8890	8890	8890	0
22	20250108	190700	127291940	8890	8890	8890	8890	0
23	20250108	190600	127291940	8890	8890	8890	8890	0
24	20250108	190500	127291940	8890	8890	8890	8890	0
25	20250108	190400	127291940	8890	8890	8890	8890	0
26	20250108	190300	127291940	8890	8890	8890	8890	0
27	20250108	190200	127291940	8890	8890	8890	8890	0
28	20250108	190100	127291940	8890	8890	8890	8890	0
29	20250108	190000	127291940	8890	8890	8890	8890	0
30	20250108	185900	127291940	8890	8890	8890	8890	0
31	20250108	185800	127291940	8890	8890	8890	8890	0
32	20250108	185700	127291940	8890	8890	8890	8890	167
33	20250108	185600	127291940	8890	8890	8890	8890	0
34	20250108	185500	127291940	8890	8890	8890	8890	0
35	20250108	185400	127291940	8890	8890	8890	8890	0
36	20250108	185300	127291940	8890	8890	8890	8890	0
37	20250108	185200	127291940	8890	8890	8890	8890	0
38	20250108	185100	127291940	8890	8890	8890	8890	0
39	20250108	185000	127291940	8890	8890	8890	8890	0
40	20250108	184900	127291940	8890	8890	8890	8890	0
41	20250108	184800	127291940	8890	8890	8890	8890	0
42	20250108	184700	127291940	8890	8890	8890	8890	0
43	20250108	184600	127291940	8890	8890	8890	8890	0
44	20250108	184500	127291940	8890	8890	8890	8890	0
45	20250108	184400	127291940	8890	8890	8890	8890	0
46	20250108	184300	127291940	8890	8890	8890	8890	0
47	20250108	184200	127291940	8890	8890	8890	8890	0
48	20250108	184100	127291940	8890	8890	8890	8890	0
49	20250108	184000	127291940	8890	8890	8890	8890	0
50	20250108	183900	127291940	8890	8890	8890	8890	0
51	20250108	183800	127291940	8890	8890	8890	8890	0
52	20250108	183700	127291940	8890	8890	8890	8890	0
53	20250108	183600	127291940	8890	8890	8890	8890	0
54	20250108	183500	127291940	8890	8890	8890	8890	0
55	20250108	183400	127291940	8890	8890	8890	8890	0
56	20250108	183300	127291940	8890	8890	8890	8890	0
57	20250108	183200	127291940	8890	8890	8890	8890	0
58	20250108	183100	127291940	8890	8890	8890	8890	0
59	20250108	183000	127291940	8890	8890	8890	8890	0
60	20250108	182900	127291940	8890	8890	8890	8890	0
61	20250108	182800	127291940	8890	8890	8890	8890	0
62	20250108	182700	127291940	8890	8890	8890	8890	167
63	20250108	182600	127291940	8890	8890	8890	8890	0
64	20250108	182500	127291940	8890	8890	8890	8890	0
65	20250108	182400	127291940	8890	8890	8890	8890	0
66	20250108	182300	127291940	8890	8890	8890	8890	0
67	20250108	182200	127291940	8890	8890	8890	8890	0
68	20250108	182100	127291940	8890	8890	8890	8890	0
69	20250108	182000	127291940	8890	8890	8890	8890	0
70	20250108	181900	127291940	8890	8890	8890	8890	0
71	20250108	181800	127291940	8890	8890	8890	8890	0
72	20250108	181700	127291940	8890	8890	8890	8890	0
73	20250108	181600	127291940	8890	8890	8890	8890	0
74	20250108	181500	127291940	8890	8890	8890	8890	0
75	20250108	181400	127291940	8890	8890	8890	8890	0
76	20250108	181300	127291940	8890	8890	8890	8890	0
77	20250108	181200	127291940	8890	8890	8890	8890	0
78	20250108	181100	127291940	8890	8890	8890	8890	0
79	20250108	181000	127291940	8890	8890	8890	8890	0
80	20250108	180900	127291940	8890	8890	8890	8890	0
81	20250108	180800	127291940	8890	8890	8890	8890	0
82	20250108	180700	127291940	8890	8890	8890	8890	0
83	20250108	180600	127291940	8890	8890	8890	8890	0
84	20250108	180500	127291940	8890	8890	8890	8890	0
85	20250108	180400	127291940	8890	8890	8890	8890	0
86	20250108	180300	127291940	8890	8890	8890	8890	0
87	20250108	180200	127291940	8890	8890	8890	8890	0
88	20250108	180100	127291940	8890	8890	8890	8890	0
89	20250108	180000	127291940	8890	8890	8890	8890	0
90	20250108	175900	127291940	8890	8890	8890	8890	0
91	20250108	175800	127291940	8890	8890	8890	8890	0
92	20250108	175700	127291940	8890	8890	8890	8890	167
93	20250108	175600	127291940	8890	8890	8890	8890	0
94	20250108	175500	127291940	8890	8890	8890	8890	0
95	20250108	175400	127291940	8890	8890	8890	8890	0
96	20250108	175300	127291940	8890	8890	8890	8890	0
97	20250108	175200	127291940	8890	8890	8890	8890	0
98	20250108	175100	127291940	8890	8890	8890	8890	0
99	20250108	175000	127291940	8890	8890	8890	8890	0
100	20250108	174900	127291940	8890	8890	8890	8890	0
101	20250108	174800	127291940	8890	8890	8890	8890	0
102	20250108	174700	127291940	8890	8890	8890	8890	0
103	20250108	174600	127291940	8890	8890	8890	8890	0
104	20250108	174500	127291940	8890	8890	8890	8890	0
105	20250108	174400	127291940	8890	8890	8890	8890	0
106	20250108	174300	127291940	8890	8890	8890	8890	0
107	20250108	174200	127291940	8890	8890	8890	8890	0
108	20250108	174100	127291940	8890	8890	8890	8890	0
109	20250108	174000	127291940	8890	8890	8890	8890	0
110	20250108	173900	127291940	8890	8890	8890	8890	0
111	20250108	173800	127291940	8890	8890	8890	8890	0
112	20250108	173700	127291940	8890	8890	8890	8890	0
113	20250108	173600	127291940	8890	8890	8890	8890	0
114	20250108	173500	127291940	8890	8890	8890	8890	0
115	20250108	173400	127291940	8890	8890	8890	8890	0
116	20250108	173300	127291940	8890	8890	8890	8890	0
117	20250108	173200	127291940	8890	8890	8890	8890	0
118	20250108	173100	127291940	8890	8890	8890	8890	0
119	20250108	173000	127291940	8890	8890	8890	8890	0
120	20250108	172900	127291940	8890	8890	8890	8890	0
121	20250108	172800	127291940	8890	8890	8890	8890	0
122	20250108	172700	127291940	8890	8890	8890	8890	167
123	20250108	172600	127291940	8890	8890	8890	8890	0
124	20250108	172500	127291940	8890	8890	8890	8890	0
125	20250108	172400	127291940	8890	8890	8890	8890	0
126	20250108	172300	127291940	8890	8890	8890	8890	0
127	20250108	172200	127291940	8890	8890	8890	8890	0
128	20250108	172100	127291940	8890	8890	8890	8890	0
129	20250108	172000	127291940	8890	8890	8890	8890	0
130	20250108	171900	127291940	8890	8890	8890	8890	0
131	20250108	171800	127291940	8890	8890	8890	8890	0
132	20250108	171700	127291940	8890	8890	8890	8890	0
133	20250108	171600	127291940	8890	8890	8890	8890	0
134	20250108	171500	127291940	8890	8890	8890	8890	0
135	20250108	171400	127291940	8890	8890	8890	8890	0
136	20250108	171300	127291940	8890	8890	8890	8890	0
137	20250108	171200	127291940	8890	8890	8890	8890	0
138	20250108	171100	127291940	8890	8890	8890	8890	0
139	20250108	171000	127291940	8890	8890	8890	8890	0
140	20250108	170900	127291940	8890	8890	8890	8890	0
141	20250108	170800	127291940	8890	8890	8890	8890	0
142	20250108	170700	127291940	8890	8890	8890	8890	0
143	20250108	170600	127291940	8890	8890	8890	8890	0
144	20250108	170500	127291940	8890	8890	8890	8890	0
145	20250108	170400	127291940	8890	8890	8890	8890	0
146	20250108	170300	127291940	8890	8890	8890	8890	0
147	20250108	170200	127291940	8890	8890	8890	8890	0
148	20250108	170100	127291940	8890	8890	8890	8890	0
149	20250108	170000	127291940	8890	8890	8890	8890	0
150	20250108	165900	127291940	8890	8890	8890	8890	0
151	20250108	165800	127291940	8890	8890	8890	8890	0
152	20250108	165700	127291940	8890	8890	8890	8890	167
153	20250108	165600	127291940	8890	8890	8890	8890	0
154	20250108	165500	127291940	8890	8890	8890	8890	0
155	20250108	165400	127291940	8890	8890	8890	8890	0
156	20250108	165300	127291940	8890	8890	8890	8890	0
157	20250108	165200	127291940	8890	8890	8890	8890	0
158	20250108	165100	127291940	8890	8890	8890	8890	0
159	20250108	165000	127291940	8890	8890	8890	8890	0
160	20250108	164900	127291940	8890	8890	8890	8890	0
161	20250108	164800	127291940	8890	8890	8890	8890	0
162	20250108	164700	127291940	8890	8890	8890	8890	0
163	20250108	164600	127291940	8890	8890	8890	8890	0
164	20250108	164500	127291940	8890	8890	8890	8890	0
165	20250108	164400	127291940	8890	8890	8890	8890	0
166	20250108	164300	127291940	8890	8890	8890	8890	0
167	20250108	164200	127291940	8890	8890	8890	8890	0
168	20250108	164100	127291940	8890	8890	8890	8890	0
169	20250108	164000	127291940	8890	8890	8890	8890	0
170	20250108	163900	127291940	8890	8890	8890	8890	0
171	20250108	163800	127291940	8890	8890	8890	8890	0
172	20250108	163700	127291940	8890	8890	8890	8890	0
173	20250108	163600	127291940	8890	8890	8890	8890	0
174	20250108	163500	127291940	8890	8890	8890	8890	0
175	20250108	163400	127291940	8890	8890	8890	8890	0
176	20250108	163300	127291940	8890	8890	8890	8890	0
177	20250108	163200	127291940	8890	8890	8890	8890	0
178	20250108	163100	127291940	8890	8890	8890	8890	0
179	20250108	163000	127291940	8890	8890	8890	8890	0
180	20250108	162900	127291940	8890	8890	8890	8890	0
181	20250108	162800	127291940	8890	8890	8890	8890	0
182	20250108	162700	127291940	8890	8890	8890	8890	167
183	20250108	162600	127291940	8890	8890	8890	8890	0
184	20250108	162500	127291940	8890	8890	8890	8890	0
185	20250108	162400	127291940	8890	8890	8890	8890	0
186	20250108	162300	127291940	8890	8890	8890	8890	0
187	20250108	162200	127291940	8890	8890	8890	8890	0
188	20250108	162100	127291940	8890	8890	8890	8890	0
189	20250108	162000	127291940	8890	8890	8890	8890	0
190	20250108	161900	127291940	8890	8890	8890	8890	0
191	20250108	161800	127291940	8890	8890	8890	8890	0
192	20250108	161700	127291940	8890	8890	8890	8890	0
193	20250108	161600	127291940	8890	8890	8890	8890	0
194	20250108	161500	127291940	8890	8890	8890	8890	0
195	20250108	161400	127291940	8890	8890	8890	8890	0
196	20250108	161300	127291940	8890	8890	8890	8890	0
197	20250108	161200	127291940	8890	8890	8890	8890	0
198	20250108	161100	127291940	8890	8890	8890	8890	0
199	20250108	161000	127291940	8890	8890	8890	8890	0
200	20250108	160900	127291940	8890	8890	8890	8890	0
201	20250108	160800	127291940	8890	8890	8890	8890	0
202	20250108	160700	127291940	8890	8890	8890	8890	0
203	20250108	160600	127291940	8890	8890	8890	8890	0
204	20250108	160500	127291940	8890	8890	8890	8890	0
205	20250108	160400	127291940	8890	8890	8890	8890	0
206	20250108	160300	127291940	8890	8890	8890	8890	0
207	20250108	160200	127291940	8890	8890	8890	8890	0
208	20250108	160100	127291940	8890	8890	8890	8890	0
209	20250108	160000	127291940	8890	8890	8890	8890	0
210	20250108	155900	127291940	8890	8890	8890	8890	0
211	20250108	155800	127291940	8890	8890	8890	8890	0
212	20250108	155700	127291940	8890	8890	8890	8890	167
213	20250108	155600	127291940	8890	8890	8890	8890	0
214	20250108	155500	127291940	8890	8890	8890	8890	0
215	20250108	155400	127291940	8890	8890	8890	8890	0
216	20250108	155300	127291940	8890	8890	8890	8890	0
217	20250108	155200	127291940	8890	8890	8890	8890	0
218	20250108	155100	127291940	8890	8890	8890	8890	0
219	20250108	155000	127291940	8890	8890	8890	8890	0
220	20250108	154900	127291940	8890	8890	8890	8890	0
221	20250108	154800	127291940	8890	8890	8890	8890	0
222	20250108	154700	127291940	8890	8890	8890	8890	0
223	20250108	154600	127291940	8890	8890	8890	8890	0
224	20250108	154500	127291940	8890	8890	8890	8890	0
225	20250108	154400	127291940	8890	8890	8890	8890	0
226	20250108	154300	127291940	8890	8890	8890	8890	0
227	20250108	154200	127291940	8890	8890	8890	8890	0
228	20250108	154100	127291940	8890	8890	8890	8890	0
229	20250108	154000	127291940	8890	8890	8890	8890	0
230	20250108	153900	127291940	8890	8890	8890	8890	0
231	20250108	153800	127291940	8890	8890	8890	8890	0
232	20250108	153700	127291940	8890	8890	8890	8890	0
233	20250108	153600	127291940	8890	8890	8890	8890	0
234	20250108	153500	127291940	8890	8890	8890	8890	0
235	20250108	153400	127291940	8890	8890	8890	8890	0
236	20250108	153300	127291940	8890	8890	8890	8890	0
237	20250108	153200	127291940	8890	8890	8890	8890	0
238	20250108	153100	127291940	8890	8890	8890	8890	0
239	20250108	153000	127291940	8890	8890	8890	8890	167
240	20250108	152900	125807310	8890	8890	8890	8890	0
241	20250108	152800	125807310	8890	8890	8890	8890	0
242	20250108	152700	125807310	8890	8890	8890	8890	0
243	20250108	152600	125807310	8890	8890	8890	8890	0
244	20250108	152500	125807310	8890	8890	8890	8890	0
245	20250108	152400	125807310	8890	8890	8890	8890	0
246	20250108	152300	125807310	8890	8890	8890	8890	0
247	20250108	152200	125807310	8890	8890	8890	8890	0
248	20250108	152100	125807310	8890	8890	8890	8890	0
249	20250108	152000	125807310	8890	8890	8890	8890	0
250	20250108	151900	125807310	8890	8890	8890	8890	0
251	20250108	151800	125807310	8890	8840	8890	8840	48
252	20250108	151700	125382890	8890	8890	8890	8890	0
253	20250108	151600	125382890	8890	8890	8890	8890	0
254	20250108	151500	125382890	8890	8890	8890	8890	0
255	20250108	151400	125382890	8890	8890	8890	8890	0
256	20250108	151300	125382890	8890	8890	8890	8890	0
257	20250108	151200	125382890	8890	8890	8890	8890	0
258	20250108	151100	125382890	8890	8890	8890	8890	0
259	20250108	151000	125382890	8890	8890	8890	8890	104
260	20250108	150900	124458330	8890	8890	8890	8890	0
261	20250108	150800	124458330	8890	8890	8890	8890	0
262	20250108	150700	124458330	8890	8890	8890	8890	0
263	20250108	150600	124458330	8890	8890	8890	8890	1
264	20250108	150500	124449440	8900	8900	8900	8900	0
265	20250108	150400	124449440	8900	8900	8900	8900	0
266	20250108	150300	124449440	8900	8900	8900	8900	0
267	20250108	150200	124449440	8900	8900	8900	8900	0
268	20250108	150100	124449440	8900	8900	8900	8900	0
269	20250108	150000	124449440	8900	8900	8900	8900	0
270	20250108	145900	124449440	8900	8900	8900	8900	0
271	20250108	145800	124449440	8900	8900	8900	8900	1
272	20250108	145700	124440540	8860	8920	8920	8860	1002
273	20250108	145600	115557700	8910	8870	8910	8870	3
274	20250108	145500	115531050	8920	8920	8920	8920	0
275	20250108	145400	115531050	8920	8920	8920	8920	0
276	20250108	145300	115531050	8920	8920	8920	8920	0
277	20250108	145200	115531050	8920	8920	8920	8920	0
278	20250108	145100	115531050	8920	8920	8920	8920	0
279	20250108	145000	115531050	8920	8920	8920	8920	0
280	20250108	144900	115531050	8920	8920	8920	8900	18
281	20250108	144800	115370510	8920	8920	8920	8920	0
282	20250108	144700	115370510	8920	8920	8920	8920	0
283	20250108	144600	115370510	8920	8920	8920	8920	0
284	20250108	144500	115370510	8920	8920	8920	8920	0
285	20250108	144400	115370510	8920	8920	8920	8920	0
286	20250108	144300	115370510	8920	8920	8920	8920	0
287	20250108	144200	115370510	8920	8920	8920	8920	0
288	20250108	144100	115370510	8920	8900	8920	8900	113
289	20250108	144000	114364590	8900	8900	8900	8900	0
290	20250108	143900	114364590	8900	8900	8900	8900	0
291	20250108	143800	114364590	8900	8900	8900	8900	0
292	20250108	143700	114364590	8900	8900	8900	8900	0
293	20250108	143600	114364590	8900	8900	8900	8900	0
294	20250108	143500	114364590	8900	8900	8900	8900	0
295	20250108	143400	114364590	8900	8900	8900	8900	0
296	20250108	143300	114364590	8900	8890	8900	8890	277
297	20250108	143200	111899450	8890	8890	8890	8890	13
298	20250108	143100	111783880	8890	8890	8890	8890	300
299	20250108	143000	109116880	8890	8890	8890	8890	100
300	20250108	142900	108227880	8890	8890	8890	8890	1
301	20250108	142800	108218990	8880	8880	8880	8880	110
302	20250108	142700	107242190	8880	8880	8880	8880	0
303	20250108	142600	107242190	8880	8880	8880	8880	0
304	20250108	142500	107242190	8880	8880	8880	8880	0
305	20250108	142400	107242190	8880	8880	8880	8880	0
306	20250108	142300	107242190	8880	8890	8890	8880	21
307	20250108	142200	107055600	8890	8890	8890	8890	0
308	20250108	142100	107055600	8890	8890	8890	8890	0
309	20250108	142000	107055600	8890	8890	8890	8890	0
310	20250108	141900	107055600	8890	8890	8890	8890	0
311	20250108	141800	107055600	8890	8890	8890	8890	0
312	20250108	141700	107055600	8890	8890	8890	8890	0
313	20250108	141600	107055600	8890	8890	8890	8890	0
314	20250108	141500	107055600	8890	8880	8890	8880	100
315	20250108	141400	106166820	8890	8890	8890	8890	0
316	20250108	141300	106166820	8890	8890	8890	8890	0
317	20250108	141200	106166820	8890	8890	8890	8890	0
318	20250108	141100	106166820	8890	8890	8890	8890	0
319	20250108	141000	106166820	8890	8890	8890	8890	0
320	20250108	140900	106166820	8890	8890	8890	8890	0
321	20250108	140800	106166820	8890	8890	8890	8890	0
322	20250108	140700	106166820	8890	8890	8890	8890	0
323	20250108	140600	106166820	8890	8890	8890	8890	0
324	20250108	140500	106166820	8890	8890	8890	8890	176
325	20250108	140400	104602180	8890	8890	8890	8890	0
326	20250108	140300	104602180	8890	8890	8890	8890	100
327	20250108	140200	103713180	8890	8890	8890	8890	0
328	20250108	140100	103713180	8890	8880	8890	8880	2
329	20250108	140000	103695410	8900	8900	8900	8900	0
330	20250108	135900	103695410	8900	8900	8900	8900	0
331	20250108	135800	103695410	8900	8900	8900	8900	0
332	20250108	135700	103695410	8900	8850	8900	8850	878
333	20250108	135600	95924100	8880	8880	8880	8880	0
334	20250108	135500	95924100	8880	8840	8880	8840	928
335	20250108	135400	87692520	8850	8850	8850	8850	0
336	20250108	135300	87692520	8850	8850	8850	8850	0
337	20250108	135200	87692520	8850	8850	8850	8850	0
338	20250108	135100	87692520	8850	8850	8850	8850	0
339	20250108	135000	87692520	8850	8850	8850	8850	5
340	20250108	134900	87648270	8850	8850	8850	8850	0
341	20250108	134800	87648270	8850	8850	8850	8850	10
342	20250108	134700	87559770	8850	8850	8850	8850	0
343	20250108	134600	87559770	8850	8850	8850	8850	376
344	20250108	134500	84232170	8850	8850	8850	8850	0
345	20250108	134400	84232170	8850	8850	8850	8850	8
346	20250108	134300	84161370	8850	8850	8850	8850	198
347	20250108	134200	82409070	8850	8850	8850	8850	45
348	20250108	134100	82010820	8840	8840	8840	8840	24
349	20250108	134000	81798660	8830	8830	8830	8830	0
350	20250108	133900	81798660	8830	8830	8830	8830	305
351	20250108	133800	79105510	8830	8830	8830	8830	275
352	20250108	133700	76677260	8830	8830	8830	8830	500
353	20250108	133600	72262260	8820	8820	8820	8820	9
354	20250108	133500	72182880	8820	8820	8820	8820	8
355	20250108	133400	72112320	8820	8820	8820	8820	1
356	20250108	133300	72103500	8800	8800	8800	8800	0
357	20250108	133200	72103500	8800	8800	8800	8800	0
358	20250108	133100	72103500	8800	8800	8800	8800	0
359	20250108	133000	72103500	8800	8800	8800	8800	0
360	20250108	132900	72103500	8800	8800	8800	8800	2
361	20250108	132800	72085900	8810	8810	8810	8810	10
362	20250108	132700	71997800	8790	8790	8790	8790	0
363	20250108	132600	71997800	8790	8790	8790	8790	0
364	20250108	132500	71997800	8790	8790	8790	8790	0
365	20250108	132400	71997800	8790	8800	8800	8790	38
366	20250108	132300	71663550	8820	8820	8820	8820	0
367	20250108	132200	71663550	8820	8820	8820	8820	0
368	20250108	132100	71663550	8820	8820	8820	8820	0
369	20250108	132000	71663550	8820	8820	8820	8820	0
370	20250108	131900	71663550	8820	8820	8820	8820	1
371	20250108	131800	71654730	8780	8800	8800	8780	200
372	20250108	131700	69896770	8820	8820	8820	8820	1
373	20250108	131600	69887950	8830	8830	8830	8830	0
374	20250108	131500	69887950	8830	8830	8830	8830	0
375	20250108	131400	69887950	8830	8830	8830	8830	0
376	20250108	131300	69887950	8830	8830	8830	8830	0
377	20250108	131200	69887950	8830	8830	8830	8830	0
378	20250108	131100	69887950	8830	8830	8830	8830	0
379	20250108	131000	69887950	8830	8830	8830	8830	0
380	20250108	130900	69887950	8830	8830	8830	8830	0
381	20250108	130800	69887950	8830	8830	8830	8830	0
382	20250108	130700	69887950	8830	8830	8830	8830	0
383	20250108	130600	69887950	8830	8830	8830	8830	0
384	20250108	130500	69887950	8830	8830	8830	8830	0
385	20250108	130400	69887950	8830	8830	8830	8830	0
386	20250108	130300	69887950	8830	8830	8830	8830	0
387	20250108	130200	69887950	8830	8830	8830	8830	0
388	20250108	130100	69887950	8830	8830	8830	8830	0
389	20250108	130000	69887950	8830	8830	8830	8830	0
390	20250108	125900	69887950	8830	8830	8830	8830	0
391	20250108	125800	69887950	8830	8830	8830	8830	0
392	20250108	125700	69887950	8830	8830	8830	8830	0
393	20250108	125600	69887950	8830	8830	8830	8830	0
394	20250108	125500	69887950	8830	8830	8830	8830	0
395	20250108	125400	69887950	8830	8790	8830	8790	156
396	20250108	125300	68515170	8800	8800	8800	8800	0
397	20250108	125200	68515170	8800	8800	8800	8800	0
398	20250108	125100	68515170	8800	8800	8800	8800	0
399	20250108	125000	68515170	8800	8800	8800	8800	0
400	20250108	124900	68515170	8800	8800	8800	8800	0
401	20250108	124800	68515170	8800	8800	8800	8800	0
402	20250108	124700	68515170	8800	8800	8800	8800	0
403	20250108	124600	68515170	8800	8800	8800	8800	0
404	20250108	124500	68515170	8800	8800	8800	8800	50
405	20250108	124400	68075170	8800	8790	8800	8790	100
406	20250108	124300	67195180	8800	8800	8800	8800	0
407	20250108	124200	67195180	8800	8800	8800	8800	0
408	20250108	124100	67195180	8800	8800	8800	8800	0
409	20250108	124000	67195180	8800	8800	8800	8800	0
410	20250108	123900	67195180	8800	8800	8800	8800	0
411	20250108	123800	67195180	8800	8800	8800	8800	0
412	20250108	123700	67195180	8800	8800	8800	8800	0
413	20250108	123600	67195180	8800	8800	8800	8800	1
414	20250108	123500	67186380	8780	8780	8780	8780	105
415	20250108	123400	66264480	8780	8780	8780	8780	0
416	20250108	123300	66264480	8780	8790	8790	8780	142
417	20250108	123200	65016400	8800	8800	8800	8800	0
418	20250108	123100	65016400	8800	8800	8800	8800	0
419	20250108	123000	65016400	8800	8800	8800	8800	7
420	20250108	122900	64954800	8800	8810	8810	8800	193
421	20250108	122800	63256110	8820	8820	8820	8820	0
422	20250108	122700	63256110	8820	8820	8820	8820	8
423	20250108	122600	63185550	8820	8820	8820	8820	0
424	20250108	122500	63185550	8820	8820	8820	8820	0
425	20250108	122400	63185550	8820	8820	8820	8820	2
426	20250108	122300	63167910	8830	8830	8830	8830	0
427	20250108	122200	63167910	8830	8830	8830	8830	0
428	20250108	122100	63167910	8830	8830	8830	8830	0
429	20250108	122000	63167910	8830	8830	8830	8830	0
430	20250108	121900	63167910	8830	8830	8830	8830	0
431	20250108	121800	63167910	8830	8830	8830	8830	0
432	20250108	121700	63167910	8830	8830	8830	8830	0
433	20250108	121600	63167910	8830	8830	8830	8830	0
434	20250108	121500	63167910	8830	8830	8830	8830	0
435	20250108	121400	63167910	8830	8830	8830	8830	0
436	20250108	121300	63167910	8830	8830	8830	8830	0
437	20250108	121200	63167910	8830	8830	8830	8830	0
438	20250108	121100	63167910	8830	8830	8830	8830	0
439	20250108	121000	63167910	8830	8830	8830	8830	10
440	20250108	120900	63079610	8830	8830	8830	8830	0
441	20250108	120800	63079610	8830	8830	8830	8830	0
442	20250108	120700	63079610	8830	8830	8830	8830	0
443	20250108	120600	63079610	8830	8830	8830	8830	0
444	20250108	120500	63079610	8830	8830	8830	8830	0
445	20250108	120400	63079610	8830	8830	8830	8830	0
446	20250108	120300	63079610	8830	8830	8830	8830	0
447	20250108	120200	63079610	8830	8830	8830	8800	403
448	20250108	120100	59531140	8820	8820	8820	8820	0
449	20250108	120000	59531140	8820	8820	8830	8820	185
450	20250108	115900	57899320	8820	8820	8820	8820	1
451	20250108	115800	57890500	8840	8840	8840	8840	10
452	20250108	115700	57802100	8840	8840	8840	8840	0
453	20250108	115600	57802100	8840	8820	8840	8820	16
454	20250108	115500	57660960	8840	8840	8840	8840	0
455	20250108	115400	57660960	8840	8840	8840	8830	5
456	20250108	115300	57616780	8820	8820	8820	8820	106
457	20250108	115200	56681860	8830	8830	8850	8830	21
458	20250108	115100	56496410	8830	8830	8840	8830	5
459	20250108	115000	56452250	8850	8850	8850	8850	0
460	20250108	114900	56452250	8850	8850	8850	8850	0
461	20250108	114800	56452250	8850	8830	8850	8830	2
462	20250108	114700	56434570	8820	8820	8820	8820	0
463	20250108	114600	56434570	8820	8820	8820	8820	0
464	20250108	114500	56434570	8820	8820	8820	8820	0
465	20250108	114400	56434570	8820	8820	8820	8820	0
466	20250108	114300	56434570	8820	8820	8820	8820	4
467	20250108	114200	56399290	8820	8820	8820	8820	1
468	20250108	114100	56390470	8820	8810	8820	8810	105
469	20250108	114000	55465370	8810	8830	8830	8810	214
470	20250108	113900	53577790	8850	8850	8850	8850	0
471	20250108	113800	53577790	8850	8850	8850	8850	0
472	20250108	113700	53577790	8850	8850	8850	8850	0
473	20250108	113600	53577790	8850	8850	8850	8850	0
474	20250108	113500	53577790	8850	8850	8850	8850	0
475	20250108	113400	53577790	8850	8850	8850	8850	0
476	20250108	113300	53577790	8850	8850	8850	8850	1
477	20250108	113200	53568940	8820	8820	8820	8820	0
478	20250108	113100	53568940	8820	8820	8820	8820	3
479	20250108	113000	53542480	8820	8830	8830	8820	7
480	20250108	112900	53480720	8850	8850	8850	8850	0
481	20250108	112800	53480720	8850	8850	8850	8850	0
482	20250108	112700	53480720	8850	8850	8850	8850	0
483	20250108	112600	53480720	8850	8850	8850	8850	0
484	20250108	112500	53480720	8850	8850	8850	8850	0
485	20250108	112400	53480720	8850	8850	8850	8850	0
486	20250108	112300	53480720	8850	8850	8850	8850	2
487	20250108	112200	53463020	8850	8850	8850	8850	0
488	20250108	112100	53463020	8850	8850	8850	8850	26
489	20250108	112000	53232920	8860	8860	8860	8860	0
490	20250108	111900	53232920	8860	8860	8860	8860	0
491	20250108	111800	53232920	8860	8860	8860	8860	949
492	20250108	111700	44824780	8860	8860	8860	8860	0
493	20250108	111600	44824780	8860	8860	8860	8860	0
494	20250108	111500	44824780	8860	8850	8860	8850	7
495	20250108	111400	44762810	8860	8860	8860	8860	0
496	20250108	111300	44762810	8860	8860	8860	8860	50
497	20250108	111200	44319810	8860	8860	8860	8860	0
498	20250108	111100	44319810	8860	8860	8860	8860	1
499	20250108	111000	44310950	8830	8830	8830	8830	0
500	20250108	110900	44310950	8830	8830	8830	8830	0
501	20250108	110800	44310950	8830	8830	8830	8830	0
502	20250108	110700	44310950	8830	8830	8830	8830	2
503	20250108	110600	44293290	8870	8870	8870	8870	0
504	20250108	110500	44293290	8870	8870	8870	8870	0
505	20250108	110400	44293290	8870	8870	8870	8870	0
506	20250108	110300	44293290	8870	8870	8870	8870	0
507	20250108	110200	44293290	8870	8850	8870	8850	7
508	20250108	110100	44231280	8850	8850	8850	8850	0
509	20250108	110000	44231280	8850	8850	8850	8850	0
510	20250108	105900	44231280	8850	8850	8850	8850	1
511	20250108	105800	44222430	8850	8850	8850	8850	1
512	20250108	105700	44213580	8820	8820	8820	8820	0
513	20250108	105600	44213580	8820	8820	8820	8820	0
514	20250108	105500	44213580	8820	8820	8820	8820	20
515	20250108	105400	44037180	8820	8830	8830	8820	100
516	20250108	105300	43154880	8860	8860	8860	8860	1
517	20250108	105200	43146020	8860	8860	8860	8860	0
518	20250108	105100	43146020	8860	8860	8860	8860	0
519	20250108	105000	43146020	8860	8860	8860	8860	0
520	20250108	104900	43146020	8860	8860	8860	8860	0
521	20250108	104800	43146020	8860	8860	8860	8860	1
522	20250108	104700	43137160	8820	8840	8840	8820	400
523	20250108	104600	39603710	8890	8890	8890	8890	0
524	20250108	104500	39603710	8890	8890	8890	8890	0
525	20250108	104400	39603710	8890	8890	8890	8890	0
526	20250108	104300	39603710	8890	8890	8890	8890	0
527	20250108	104200	39603710	8890	8890	8890	8890	0
528	20250108	104100	39603710	8890	8890	8890	8890	0
529	20250108	104000	39603710	8890	8890	8890	8890	0
530	20250108	103900	39603710	8890	8860	8890	8860	122
531	20250108	103800	38520800	8860	8860	8860	8860	0
532	20250108	103700	38520800	8860	8860	8860	8860	1
533	20250108	103600	38511940	8830	8830	8830	8830	0
534	20250108	103500	38511940	8830	8830	8830	8830	0
535	20250108	103400	38511940	8830	8830	8830	8830	20
536	20250108	103300	38335340	8830	8800	8830	8800	2
537	20250108	103200	38317710	8800	8810	8810	8800	600
538	20250108	103100	33037290	8810	8870	8870	8810	70
539	20250108	103000	32420480	8820	8820	8820	8820	214
540	20250108	102900	30533000	8820	8820	8820	8820	156
541	20250108	102800	29157080	8820	8820	8820	8820	61
542	20250108	102700	28619060	8820	8820	8820	8820	2
543	20250108	102600	28601420	8820	8850	8850	8820	200
544	20250108	102500	26836700	8870	8870	8870	8870	0
545	20250108	102400	26836700	8870	8870	8870	8870	0
546	20250108	102300	26836700	8870	8870	8870	8870	0
547	20250108	102200	26836700	8870	8850	8870	8850	3
548	20250108	102100	26810120	8870	8870	8870	8870	0
549	20250108	102000	26810120	8870	8870	8870	8870	5
550	20250108	101900	26765770	8870	8870	8870	8870	0
551	20250108	101800	26765770	8870	8870	8870	8870	0
552	20250108	101700	26765770	8870	8870	8870	8870	5
553	20250108	101600	26721420	8870	8870	8870	8870	0
554	20250108	101500	26721420	8870	8870	8870	8870	56
555	20250108	101400	26224700	8870	8870	8870	8870	0
556	20250108	101300	26224700	8870	8850	8870	8840	4
557	20250108	101200	26189300	8860	8860	8860	8860	6
558	20250108	101100	26136140	8870	8870	8870	8870	1
559	20250108	101000	26127270	8860	8860	8860	8860	9
560	20250108	100900	26047530	8860	8860	8860	8860	60
561	20250108	100800	25515930	8870	8860	8870	8860	3
562	20250108	100700	25489330	8860	8860	8860	8860	8
563	20250108	100600	25418450	8860	8860	8860	8860	0
564	20250108	100500	25418450	8860	8860	8860	8860	2
565	20250108	100400	25400730	8850	8850	8850	8850	1
566	20250108	100300	25391880	8840	8840	8850	8840	4
567	20250108	100200	25356500	8880	8880	8880	8880	0
568	20250108	100100	25356500	8880	8880	8880	8830	18
569	20250108	100000	25197460	8830	8850	8850	8830	39
570	20250108	095900	24852790	8890	8890	8890	8890	1
571	20250108	095800	24843900	8850	8850	8850	8850	4
572	20250108	095700	24808500	8850	8890	8900	8850	23
573	20250108	095600	24604410	8850	8890	8890	8850	9
574	20250108	095500	24524640	8890	8860	8890	8850	116
575	20250108	095400	23496760	8850	8870	8910	8850	108
576	20250108	095300	22537730	8840	8840	8840	8840	2
577	20250108	095200	22520050	8870	8870	8870	8830	255
578	20250108	095100	20263000	8880	8910	8910	8880	102
579	20250108	095000	19356860	8920	8920	8920	8920	1
580	20250108	094900	19347940	8880	8880	8880	8880	106
581	20250108	094800	18406660	8880	8880	8880	8880	1
582	20250108	094700	18397780	8880	8880	8880	8880	1
583	20250108	094600	18388900	8860	8860	8860	8860	11
584	20250108	094500	18291440	8860	8860	8860	8860	3
585	20250108	094400	18264860	8860	8860	8860	8860	0
586	20250108	094300	18264860	8860	8860	8860	8860	4
587	20250108	094200	18229420	8810	8850	8850	8810	62
588	20250108	094100	17682100	8860	8860	8860	8860	16
589	20250108	094000	17540340	8860	8860	8860	8860	6
590	20250108	093900	17487180	8860	8860	8860	8860	0
591	20250108	093800	17487180	8860	8850	8860	8840	16
592	20250108	093700	17345670	8860	8850	8860	8850	19
593	20250108	093600	17177500	8860	8860	8860	8860	36
594	20250108	093500	16858540	8860	8860	8860	8860	9
595	20250108	093400	16778800	8860	8860	8860	8860	6
596	20250108	093300	16725640	8860	8860	8860	8860	4
597	20250108	093200	16690200	8860	8850	8860	8850	9
598	20250108	093100	16610520	8850	8850	8850	8850	2
599	20250108	093000	16592820	8840	8850	8860	8840	13
600	20250108	092900	16477820	8830	8830	8830	8830	0
601	20250108	092800	16477820	8830	8840	8840	8830	29
602	20250108	092700	16221550	8860	8870	8870	8830	327
603	20250108	092600	13329120	8880	8880	8880	8880	0
604	20250108	092500	13329120	8880	8880	8880	8880	0
605	20250108	092400	13329120	8880	8880	8880	8880	300
606	20250108	092300	10665120	8950	8900	8950	8880	202
607	20250108	092200	8870990	8940	8950	8950	8890	120
608	20250108	092100	7803050	8960	8960	8960	8960	3
609	20250108	092000	7776170	8960	8930	8960	8900	501
610	20250108	091900	3313580	8970	8970	8970	8970	10
611	20250108	091800	3223880	8980	8980	8980	8980	0
612	20250108	091700	3223880	8980	8980	8980	8980	199
613	20250108	091600	1436860	8980	8980	8980	8980	1
614	20250108	091500	1427880	8970	8970	8970	8970	0
615	20250108	091400	1427880	8970	8970	8970	8970	0
616	20250108	091300	1427880	8970	8970	8970	8970	2
617	20250108	091200	1409940	9040	9040	9040	9040	0
618	20250108	091100	1409940	9040	9040	9040	9040	0
619	20250108	091000	1409940	9040	9040	9040	9040	0
620	20250108	090900	1409940	9040	9040	9040	9040	50
621	20250108	090800	957940	9040	9040	9040	9040	0
622	20250108	090700	957940	9040	9040	9040	9040	0
623	20250108	090600	957940	9040	9040	9040	9040	1
624	20250108	090500	948900	9010	9050	9050	9010	11
625	20250108	090400	849390	9010	9010	9010	9010	20
626	20250108	090300	669190	9010	9010	9010	9010	3
627	20250108	090200	642160	9010	9000	9020	9000	6
628	20250108	090100	588120	8910	8910	8910	8910	3
629	20250108	090000	561390	8890	9080	9080	8890	62