KissMeData/049520/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	193200	158612320	5560	5560	5560	5560	1696
3	20250108	193100	158612320	5560	5560	5560	5560	0
4	20250108	193000	158612320	5560	5560	5560	5560	0
5	20250108	192900	158612320	5560	5560	5560	5560	0
6	20250108	192800	158612320	5560	5560	5560	5560	0
7	20250108	192700	158612320	5560	5560	5560	5560	0
8	20250108	192600	158612320	5560	5560	5560	5560	0
9	20250108	192500	158612320	5560	5560	5560	5560	0
10	20250108	192400	158612320	5560	5560	5560	5560	0
11	20250108	192300	158612320	5560	5560	5560	5560	0
12	20250108	192200	158612320	5560	5560	5560	5560	0
13	20250108	192100	158612320	5560	5560	5560	5560	0
14	20250108	192000	158612320	5560	5560	5560	5560	0
15	20250108	191900	158612320	5560	5560	5560	5560	0
16	20250108	191800	158612320	5560	5560	5560	5560	0
17	20250108	191700	158612320	5560	5560	5560	5560	0
18	20250108	191600	158612320	5560	5560	5560	5560	0
19	20250108	191500	158612320	5560	5560	5560	5560	0
20	20250108	191400	158612320	5560	5560	5560	5560	0
21	20250108	191300	158612320	5560	5560	5560	5560	0
22	20250108	191200	158612320	5560	5560	5560	5560	0
23	20250108	191100	158612320	5560	5560	5560	5560	0
24	20250108	191000	158612320	5560	5560	5560	5560	0
25	20250108	190900	158612320	5560	5560	5560	5560	0
26	20250108	190800	158612320	5560	5560	5560	5560	0
27	20250108	190700	158612320	5560	5560	5560	5560	0
28	20250108	190600	158612320	5560	5560	5560	5560	0
29	20250108	190500	158612320	5560	5560	5560	5560	0
30	20250108	190400	158612320	5560	5560	5560	5560	0
31	20250108	190300	158612320	5560	5560	5560	5560	0
32	20250108	190200	158612320	5560	5560	5560	5560	1696
33	20250108	190100	158612320	5560	5560	5560	5560	0
34	20250108	190000	158612320	5560	5560	5560	5560	0
35	20250108	185900	158612320	5560	5560	5560	5560	0
36	20250108	185800	158612320	5560	5560	5560	5560	0
37	20250108	185700	158612320	5560	5560	5560	5560	0
38	20250108	185600	158612320	5560	5560	5560	5560	0
39	20250108	185500	158612320	5560	5560	5560	5560	0
40	20250108	185400	158612320	5560	5560	5560	5560	0
41	20250108	185300	158612320	5560	5560	5560	5560	0
42	20250108	185200	158612320	5560	5560	5560	5560	0
43	20250108	185100	158612320	5560	5560	5560	5560	0
44	20250108	185000	158612320	5560	5560	5560	5560	0
45	20250108	184900	158612320	5560	5560	5560	5560	0
46	20250108	184800	158612320	5560	5560	5560	5560	0
47	20250108	184700	158612320	5560	5560	5560	5560	0
48	20250108	184600	158612320	5560	5560	5560	5560	0
49	20250108	184500	158612320	5560	5560	5560	5560	0
50	20250108	184400	158612320	5560	5560	5560	5560	0
51	20250108	184300	158612320	5560	5560	5560	5560	0
52	20250108	184200	158612320	5560	5560	5560	5560	0
53	20250108	184100	158612320	5560	5560	5560	5560	0
54	20250108	184000	158612320	5560	5560	5560	5560	0
55	20250108	183900	158612320	5560	5560	5560	5560	0
56	20250108	183800	158612320	5560	5560	5560	5560	0
57	20250108	183700	158612320	5560	5560	5560	5560	0
58	20250108	183600	158612320	5560	5560	5560	5560	0
59	20250108	183500	158612320	5560	5560	5560	5560	0
60	20250108	183400	158612320	5560	5560	5560	5560	0
61	20250108	183300	158612320	5560	5560	5560	5560	0
62	20250108	183200	158612320	5560	5560	5560	5560	1696
63	20250108	183100	158612320	5560	5560	5560	5560	0
64	20250108	183000	158612320	5560	5560	5560	5560	0
65	20250108	182900	158612320	5560	5560	5560	5560	0
66	20250108	182800	158612320	5560	5560	5560	5560	0
67	20250108	182700	158612320	5560	5560	5560	5560	0
68	20250108	182600	158612320	5560	5560	5560	5560	0
69	20250108	182500	158612320	5560	5560	5560	5560	0
70	20250108	182400	158612320	5560	5560	5560	5560	0
71	20250108	182300	158612320	5560	5560	5560	5560	0
72	20250108	182200	158612320	5560	5560	5560	5560	0
73	20250108	182100	158612320	5560	5560	5560	5560	0
74	20250108	182000	158612320	5560	5560	5560	5560	0
75	20250108	181900	158612320	5560	5560	5560	5560	0
76	20250108	181800	158612320	5560	5560	5560	5560	0
77	20250108	181700	158612320	5560	5560	5560	5560	0
78	20250108	181600	158612320	5560	5560	5560	5560	0
79	20250108	181500	158612320	5560	5560	5560	5560	0
80	20250108	181400	158612320	5560	5560	5560	5560	0
81	20250108	181300	158612320	5560	5560	5560	5560	0
82	20250108	181200	158612320	5560	5560	5560	5560	0
83	20250108	181100	158612320	5560	5560	5560	5560	0
84	20250108	181000	158612320	5560	5560	5560	5560	0
85	20250108	180900	158612320	5560	5560	5560	5560	0
86	20250108	180800	158612320	5560	5560	5560	5560	0
87	20250108	180700	158612320	5560	5560	5560	5560	0
88	20250108	180600	158612320	5560	5560	5560	5560	0
89	20250108	180500	158612320	5560	5560	5560	5560	0
90	20250108	180400	158612320	5560	5560	5560	5560	0
91	20250108	180300	158612320	5560	5560	5560	5560	0
92	20250108	180200	158612320	5560	5560	5560	5560	1696
93	20250108	180100	158612320	5560	5560	5560	5560	0
94	20250108	180000	158612320	5560	5560	5560	5560	0
95	20250108	175900	158612320	5560	5560	5560	5560	0
96	20250108	175800	158612320	5560	5560	5560	5560	0
97	20250108	175700	158612320	5560	5560	5560	5560	0
98	20250108	175600	158612320	5560	5560	5560	5560	0
99	20250108	175500	158612320	5560	5560	5560	5560	0
100	20250108	175400	158612320	5560	5560	5560	5560	0
101	20250108	175300	158612320	5560	5560	5560	5560	0
102	20250108	175200	158612320	5560	5560	5560	5560	0
103	20250108	175100	158612320	5560	5560	5560	5560	0
104	20250108	175000	158612320	5560	5560	5560	5560	0
105	20250108	174900	158612320	5560	5560	5560	5560	0
106	20250108	174800	158612320	5560	5560	5560	5560	0
107	20250108	174700	158612320	5560	5560	5560	5560	0
108	20250108	174600	158612320	5560	5560	5560	5560	0
109	20250108	174500	158612320	5560	5560	5560	5560	0
110	20250108	174400	158612320	5560	5560	5560	5560	0
111	20250108	174300	158612320	5560	5560	5560	5560	0
112	20250108	174200	158612320	5560	5560	5560	5560	0
113	20250108	174100	158612320	5560	5560	5560	5560	0
114	20250108	174000	158612320	5560	5560	5560	5560	0
115	20250108	173900	158612320	5560	5560	5560	5560	0
116	20250108	173800	158612320	5560	5560	5560	5560	0
117	20250108	173700	158612320	5560	5560	5560	5560	0
118	20250108	173600	158612320	5560	5560	5560	5560	0
119	20250108	173500	158612320	5560	5560	5560	5560	0
120	20250108	173400	158612320	5560	5560	5560	5560	0
121	20250108	173300	158612320	5560	5560	5560	5560	0
122	20250108	173200	158612320	5560	5560	5560	5560	1696
123	20250108	173100	158612320	5560	5560	5560	5560	0
124	20250108	173000	158612320	5560	5560	5560	5560	0
125	20250108	172900	158612320	5560	5560	5560	5560	0
126	20250108	172800	158612320	5560	5560	5560	5560	0
127	20250108	172700	158612320	5560	5560	5560	5560	0
128	20250108	172600	158612320	5560	5560	5560	5560	0
129	20250108	172500	158612320	5560	5560	5560	5560	0
130	20250108	172400	158612320	5560	5560	5560	5560	0
131	20250108	172300	158612320	5560	5560	5560	5560	0
132	20250108	172200	158612320	5560	5560	5560	5560	0
133	20250108	172100	158612320	5560	5560	5560	5560	0
134	20250108	172000	158612320	5560	5560	5560	5560	0
135	20250108	171900	158612320	5560	5560	5560	5560	0
136	20250108	171800	158612320	5560	5560	5560	5560	0
137	20250108	171700	158612320	5560	5560	5560	5560	0
138	20250108	171600	158612320	5560	5560	5560	5560	0
139	20250108	171500	158612320	5560	5560	5560	5560	0
140	20250108	171400	158612320	5560	5560	5560	5560	0
141	20250108	171300	158612320	5560	5560	5560	5560	0
142	20250108	171200	158612320	5560	5560	5560	5560	0
143	20250108	171100	158612320	5560	5560	5560	5560	0
144	20250108	171000	158612320	5560	5560	5560	5560	0
145	20250108	170900	158612320	5560	5560	5560	5560	0
146	20250108	170800	158612320	5560	5560	5560	5560	0
147	20250108	170700	158612320	5560	5560	5560	5560	0
148	20250108	170600	158612320	5560	5560	5560	5560	0
149	20250108	170500	158612320	5560	5560	5560	5560	0
150	20250108	170400	158612320	5560	5560	5560	5560	0
151	20250108	170300	158612320	5560	5560	5560	5560	0
152	20250108	170200	158612320	5560	5560	5560	5560	1696
153	20250108	170100	158612320	5560	5560	5560	5560	0
154	20250108	170000	158612320	5560	5560	5560	5560	0
155	20250108	165900	158612320	5560	5560	5560	5560	0
156	20250108	165800	158612320	5560	5560	5560	5560	0
157	20250108	165700	158612320	5560	5560	5560	5560	0
158	20250108	165600	158612320	5560	5560	5560	5560	0
159	20250108	165500	158612320	5560	5560	5560	5560	0
160	20250108	165400	158612320	5560	5560	5560	5560	0
161	20250108	165300	158612320	5560	5560	5560	5560	0
162	20250108	165200	158612320	5560	5560	5560	5560	0
163	20250108	165100	158612320	5560	5560	5560	5560	0
164	20250108	165000	158612320	5560	5560	5560	5560	0
165	20250108	164900	158612320	5560	5560	5560	5560	0
166	20250108	164800	158612320	5560	5560	5560	5560	0
167	20250108	164700	158612320	5560	5560	5560	5560	0
168	20250108	164600	158612320	5560	5560	5560	5560	0
169	20250108	164500	158612320	5560	5560	5560	5560	0
170	20250108	164400	158612320	5560	5560	5560	5560	0
171	20250108	164300	158612320	5560	5560	5560	5560	0
172	20250108	164200	158612320	5560	5560	5560	5560	0
173	20250108	164100	158612320	5560	5560	5560	5560	0
174	20250108	164000	158612320	5560	5560	5560	5560	0
175	20250108	163900	158612320	5560	5560	5560	5560	0
176	20250108	163800	158612320	5560	5560	5560	5560	0
177	20250108	163700	158612320	5560	5560	5560	5560	0
178	20250108	163600	158612320	5560	5560	5560	5560	0
179	20250108	163500	158612320	5560	5560	5560	5560	0
180	20250108	163400	158612320	5560	5560	5560	5560	0
181	20250108	163300	158612320	5560	5560	5560	5560	0
182	20250108	163200	158612320	5560	5560	5560	5560	1696
183	20250108	163100	158612320	5560	5560	5560	5560	0
184	20250108	163000	158612320	5560	5560	5560	5560	0
185	20250108	162900	158612320	5560	5560	5560	5560	0
186	20250108	162800	158612320	5560	5560	5560	5560	0
187	20250108	162700	158612320	5560	5560	5560	5560	0
188	20250108	162600	158612320	5560	5560	5560	5560	0
189	20250108	162500	158612320	5560	5560	5560	5560	0
190	20250108	162400	158612320	5560	5560	5560	5560	0
191	20250108	162300	158612320	5560	5560	5560	5560	0
192	20250108	162200	158612320	5560	5560	5560	5560	0
193	20250108	162100	158612320	5560	5560	5560	5560	0
194	20250108	162000	158612320	5560	5560	5560	5560	0
195	20250108	161900	158612320	5560	5560	5560	5560	0
196	20250108	161800	158612320	5560	5560	5560	5560	0
197	20250108	161700	158612320	5560	5560	5560	5560	0
198	20250108	161600	158612320	5560	5560	5560	5560	0
199	20250108	161500	158612320	5560	5560	5560	5560	0
200	20250108	161400	158612320	5560	5560	5560	5560	0
201	20250108	161300	158612320	5560	5560	5560	5560	0
202	20250108	161200	158612320	5560	5560	5560	5560	0
203	20250108	161100	158612320	5560	5560	5560	5560	0
204	20250108	161000	158612320	5560	5560	5560	5560	0
205	20250108	160900	158612320	5560	5560	5560	5560	0
206	20250108	160800	158612320	5560	5560	5560	5560	0
207	20250108	160700	158612320	5560	5560	5560	5560	0
208	20250108	160600	158612320	5560	5560	5560	5560	0
209	20250108	160500	158612320	5560	5560	5560	5560	0
210	20250108	160400	158612320	5560	5560	5560	5560	0
211	20250108	160300	158612320	5560	5560	5560	5560	0
212	20250108	160200	158612320	5560	5560	5560	5560	1696
213	20250108	160100	158612320	5560	5560	5560	5560	0
214	20250108	160000	158612320	5560	5560	5560	5560	0
215	20250108	155900	158612320	5560	5560	5560	5560	0
216	20250108	155800	158612320	5560	5560	5560	5560	0
217	20250108	155700	158612320	5560	5560	5560	5560	0
218	20250108	155600	158612320	5560	5560	5560	5560	0
219	20250108	155500	158612320	5560	5560	5560	5560	0
220	20250108	155400	158612320	5560	5560	5560	5560	0
221	20250108	155300	158612320	5560	5560	5560	5560	0
222	20250108	155200	158612320	5560	5560	5560	5560	0
223	20250108	155100	158612320	5560	5560	5560	5560	0
224	20250108	155000	158612320	5560	5560	5560	5560	0
225	20250108	154900	158612320	5560	5560	5560	5560	0
226	20250108	154800	158612320	5560	5560	5560	5560	0
227	20250108	154700	158612320	5560	5560	5560	5560	0
228	20250108	154600	158612320	5560	5560	5560	5560	0
229	20250108	154500	158612320	5560	5560	5560	5560	0
230	20250108	154400	158612320	5560	5560	5560	5560	0
231	20250108	154300	158612320	5560	5560	5560	5560	0
232	20250108	154200	158612320	5560	5560	5560	5560	0
233	20250108	154100	158612320	5560	5560	5560	5560	0
234	20250108	154000	158612320	5560	5560	5560	5560	0
235	20250108	153900	158612320	5560	5560	5560	5560	0
236	20250108	153800	158612320	5560	5560	5560	5560	0
237	20250108	153700	158612320	5560	5560	5560	5560	0
238	20250108	153600	158612320	5560	5560	5560	5560	0
239	20250108	153500	158612320	5560	5560	5560	5560	0
240	20250108	153400	158612320	5560	5560	5560	5560	0
241	20250108	153300	158612320	5560	5560	5560	5560	0
242	20250108	153200	158612320	5560	5560	5560	5560	1696
243	20250108	153100	158612320	5560	5560	5560	5560	0
244	20250108	153000	158612320	5560	5560	5560	5560	1696
245	20250108	152900	149182560	5560	5560	5560	5560	0
246	20250108	152800	149182560	5560	5560	5560	5560	0
247	20250108	152700	149182560	5560	5560	5560	5560	0
248	20250108	152600	149182560	5560	5560	5560	5560	0
249	20250108	152500	149182560	5560	5560	5560	5560	0
250	20250108	152400	149182560	5560	5560	5560	5560	0
251	20250108	152300	149182560	5560	5560	5560	5560	0
252	20250108	152200	149182560	5560	5560	5560	5560	0
253	20250108	152100	149182560	5560	5560	5560	5560	0
254	20250108	152000	149182560	5560	5560	5560	5560	0
255	20250108	151900	149182560	5560	5570	5580	5560	167
256	20250108	151800	148252530	5560	5560	5560	5560	41
257	20250108	151700	148024570	5570	5570	5570	5560	72
258	20250108	151600	147624230	5560	5560	5560	5560	0
259	20250108	151500	147624230	5560	5560	5560	5560	23
260	20250108	151400	147496350	5580	5580	5580	5580	0
261	20250108	151300	147496350	5580	5580	5580	5580	5
262	20250108	151200	147468450	5580	5580	5580	5580	5
263	20250108	151100	147440550	5580	5580	5580	5580	10
264	20250108	151000	147384750	5570	5570	5570	5570	95
265	20250108	150900	146855600	5570	5570	5570	5570	0
266	20250108	150800	146855600	5570	5560	5570	5560	257
267	20250108	150700	145426630	5560	5560	5560	5560	0
268	20250108	150600	145426630	5560	5560	5560	5560	0
269	20250108	150500	145426630	5560	5560	5560	5560	0
270	20250108	150400	145426630	5560	5560	5560	5560	0
271	20250108	150300	145426630	5560	5560	5560	5560	0
272	20250108	150200	145426630	5560	5550	5560	5550	2300
273	20250108	150100	132658630	5560	5560	5560	5560	300
274	20250108	150000	130990630	5570	5570	5570	5570	200
275	20250108	145900	129876630	5580	5580	5580	5580	0
276	20250108	145800	129876630	5580	5570	5580	5570	2
277	20250108	145700	129865480	5560	5560	5560	5560	0
278	20250108	145600	129865480	5560	5560	5560	5560	0
279	20250108	145500	129865480	5560	5560	5560	5560	239
280	20250108	145400	128536640	5570	5570	5570	5570	6
281	20250108	145300	128503220	5580	5580	5580	5580	1
282	20250108	145200	128497640	5570	5570	5570	5570	0
283	20250108	145100	128497640	5570	5570	5570	5570	0
284	20250108	145000	128497640	5570	5570	5570	5570	0
285	20250108	144900	128497640	5570	5570	5570	5570	0
286	20250108	144800	128497640	5570	5570	5570	5570	100
287	20250108	144700	127940640	5580	5580	5580	5580	0
288	20250108	144600	127940640	5580	5580	5580	5580	0
289	20250108	144500	127940640	5580	5580	5580	5580	0
290	20250108	144400	127940640	5580	5580	5580	5580	0
291	20250108	144300	127940640	5580	5580	5580	5580	0
292	20250108	144200	127940640	5580	5580	5580	5580	0
293	20250108	144100	127940640	5580	5580	5580	5580	0
294	20250108	144000	127940640	5580	5580	5580	5580	0
295	20250108	143900	127940640	5580	5580	5580	5580	0
296	20250108	143800	127940640	5580	5580	5580	5580	0
297	20250108	143700	127940640	5580	5570	5580	5570	11
298	20250108	143600	127879360	5590	5590	5590	5590	0
299	20250108	143500	127879360	5590	5590	5590	5590	0
300	20250108	143400	127879360	5590	5590	5590	5590	0
301	20250108	143300	127879360	5590	5590	5590	5590	0
302	20250108	143200	127879360	5590	5590	5590	5590	0
303	20250108	143100	127879360	5590	5590	5590	5590	0
304	20250108	143000	127879360	5590	5580	5590	5580	98
305	20250108	142900	127332490	5580	5580	5580	5580	0
306	20250108	142800	127332490	5580	5580	5580	5580	0
307	20250108	142700	127332490	5580	5580	5580	5580	5
308	20250108	142600	127304590	5590	5590	5590	5590	0
309	20250108	142500	127304590	5590	5580	5590	5580	69
310	20250108	142400	126919490	5580	5570	5580	5570	952
311	20250108	142300	121615650	5570	5570	5570	5570	38
312	20250108	142200	121403990	5570	5570	5570	5570	300
313	20250108	142100	119732990	5570	5570	5570	5570	105
314	20250108	142000	119148140	5570	5570	5570	5570	100
315	20250108	141900	118591140	5570	5570	5570	5570	0
316	20250108	141800	118591140	5570	5570	5570	5570	25
317	20250108	141700	118451890	5570	5570	5570	5570	0
318	20250108	141600	118451890	5570	5570	5570	5570	7
319	20250108	141500	118412900	5570	5570	5570	5570	0
320	20250108	141400	118412900	5570	5570	5570	5570	0
321	20250108	141300	118412900	5570	5570	5570	5570	0
322	20250108	141200	118412900	5570	5570	5570	5570	0
323	20250108	141100	118412900	5570	5570	5570	5570	106
324	20250108	141000	117822480	5570	5560	5570	5560	95
325	20250108	140900	117293670	5560	5560	5560	5560	966
326	20250108	140800	111922710	5570	5570	5570	5570	0
327	20250108	140700	111922710	5570	5570	5570	5570	0
328	20250108	140600	111922710	5570	5570	5570	5570	0
329	20250108	140500	111922710	5570	5570	5570	5570	0
330	20250108	140400	111922710	5570	5570	5570	5570	0
331	20250108	140300	111922710	5570	5570	5570	5570	0
332	20250108	140200	111922710	5570	5570	5570	5570	0
333	20250108	140100	111922710	5570	5570	5570	5570	1
334	20250108	140000	111917140	5570	5570	5570	5570	0
335	20250108	135900	111917140	5570	5570	5570	5570	0
336	20250108	135800	111917140	5570	5570	5570	5570	0
337	20250108	135700	111917140	5570	5570	5570	5570	0
338	20250108	135600	111917140	5570	5570	5570	5570	4
339	20250108	135500	111894860	5570	5570	5570	5570	0
340	20250108	135400	111894860	5570	5570	5570	5570	300
341	20250108	135300	110223860	5570	5570	5570	5570	0
342	20250108	135200	110223860	5570	5570	5570	5570	0
343	20250108	135100	110223860	5570	5570	5570	5570	17
344	20250108	135000	110129170	5570	5570	5570	5570	0
345	20250108	134900	110129170	5570	5570	5570	5570	0
346	20250108	134800	110129170	5570	5570	5570	5570	0
347	20250108	134700	110129170	5570	5570	5570	5570	0
348	20250108	134600	110129170	5570	5570	5570	5570	0
349	20250108	134500	110129170	5570	5570	5570	5570	0
350	20250108	134400	110129170	5570	5570	5570	5570	0
351	20250108	134300	110129170	5570	5570	5570	5570	0
352	20250108	134200	110129170	5570	5570	5570	5570	0
353	20250108	134100	110129170	5570	5570	5570	5570	0
354	20250108	134000	110129170	5570	5570	5570	5570	0
355	20250108	133900	110129170	5570	5570	5570	5570	1
356	20250108	133800	110123600	5560	5560	5560	5560	200
357	20250108	133700	109011600	5570	5570	5570	5570	0
358	20250108	133600	109011600	5570	5570	5570	5570	1
359	20250108	133500	109006030	5560	5560	5560	5560	20
360	20250108	133400	108894830	5570	5570	5570	5570	0
361	20250108	133300	108894830	5570	5570	5570	5570	0
362	20250108	133200	108894830	5570	5570	5570	5570	0
363	20250108	133100	108894830	5570	5570	5570	5570	0
364	20250108	133000	108894830	5570	5570	5570	5570	0
365	20250108	132900	108894830	5570	5570	5570	5570	0
366	20250108	132800	108894830	5570	5570	5570	5570	0
367	20250108	132700	108894830	5570	5570	5570	5570	0
368	20250108	132600	108894830	5570	5570	5570	5570	50
369	20250108	132500	108616330	5570	5560	5570	5560	351
370	20250108	132400	106664760	5570	5570	5570	5570	40
371	20250108	132300	106441960	5570	5570	5570	5570	50
372	20250108	132200	106163460	5570	5570	5570	5570	0
373	20250108	132100	106163460	5570	5570	5570	5570	0
374	20250108	132000	106163460	5570	5570	5570	5570	0
375	20250108	131900	106163460	5570	5570	5570	5570	0
376	20250108	131800	106163460	5570	5570	5570	5570	0
377	20250108	131700	106163460	5570	5570	5570	5570	0
378	20250108	131600	106163460	5570	5570	5570	5570	0
379	20250108	131500	106163460	5570	5570	5570	5570	0
380	20250108	131400	106163460	5570	5570	5570	5570	0
381	20250108	131300	106163460	5570	5570	5570	5570	0
382	20250108	131200	106163460	5570	5570	5570	5570	0
383	20250108	131100	106163460	5570	5570	5570	5570	0
384	20250108	131000	106163460	5570	5570	5570	5570	0
385	20250108	130900	106163460	5570	5570	5570	5570	0
386	20250108	130800	106163460	5570	5570	5570	5570	0
387	20250108	130700	106163460	5570	5570	5570	5570	0
388	20250108	130600	106163460	5570	5570	5570	5570	0
389	20250108	130500	106163460	5570	5570	5570	5570	5
390	20250108	130400	106135610	5570	5570	5570	5570	0
391	20250108	130300	106135610	5570	5570	5570	5570	0
392	20250108	130200	106135610	5570	5570	5570	5570	0
393	20250108	130100	106135610	5570	5570	5570	5570	0
394	20250108	130000	106135610	5570	5570	5570	5570	0
395	20250108	125900	106135610	5570	5570	5570	5570	0
396	20250108	125800	106135610	5570	5570	5570	5570	1
397	20250108	125700	106130040	5570	5560	5570	5560	22
398	20250108	125600	106007700	5570	5570	5570	5570	0
399	20250108	125500	106007700	5570	5570	5570	5570	0
400	20250108	125400	106007700	5570	5570	5570	5570	0
401	20250108	125300	106007700	5570	5570	5570	5570	0
402	20250108	125200	106007700	5570	5570	5570	5570	0
403	20250108	125100	106007700	5570	5570	5570	5570	0
404	20250108	125000	106007700	5570	5570	5570	5570	0
405	20250108	124900	106007700	5570	5570	5570	5570	0
406	20250108	124800	106007700	5570	5550	5570	5550	120
407	20250108	124700	105341680	5570	5570	5570	5570	0
408	20250108	124600	105341680	5570	5570	5570	5570	0
409	20250108	124500	105341680	5570	5570	5570	5570	0
410	20250108	124400	105341680	5570	5570	5570	5570	0
411	20250108	124300	105341680	5570	5570	5570	5570	0
412	20250108	124200	105341680	5570	5570	5570	5570	89
413	20250108	124100	104845950	5570	5570	5570	5570	0
414	20250108	124000	104845950	5570	5570	5570	5570	0
415	20250108	123900	104845950	5570	5570	5570	5570	0
416	20250108	123800	104845950	5570	5570	5570	5570	1
417	20250108	123700	104840380	5570	5570	5570	5570	0
418	20250108	123600	104840380	5570	5570	5570	5570	0
419	20250108	123500	104840380	5570	5550	5570	5550	101
420	20250108	123400	104279810	5570	5570	5570	5570	0
421	20250108	123300	104279810	5570	5570	5570	5570	1
422	20250108	123200	104274240	5550	5560	5560	5550	505
423	20250108	123100	101471440	5580	5580	5580	5580	0
424	20250108	123000	101471440	5580	5580	5580	5580	0
425	20250108	122900	101471440	5580	5580	5580	5580	0
426	20250108	122800	101471440	5580	5580	5580	5580	0
427	20250108	122700	101471440	5580	5580	5580	5580	0
428	20250108	122600	101471440	5580	5580	5580	5580	0
429	20250108	122500	101471440	5580	5570	5580	5570	2
430	20250108	122400	101460290	5580	5580	5580	5580	0
431	20250108	122300	101460290	5580	5580	5580	5580	0
432	20250108	122200	101460290	5580	5580	5580	5580	0
433	20250108	122100	101460290	5580	5580	5580	5580	0
434	20250108	122000	101460290	5580	5580	5580	5580	0
435	20250108	121900	101460290	5580	5580	5580	5580	0
436	20250108	121800	101460290	5580	5580	5580	5580	0
437	20250108	121700	101460290	5580	5580	5580	5580	0
438	20250108	121600	101460290	5580	5550	5580	5550	501
439	20250108	121500	98679710	5560	5560	5560	5560	179
440	20250108	121400	97684470	5580	5570	5580	5570	11
441	20250108	121300	97623190	5570	5570	5570	5570	20
442	20250108	121200	97511790	5580	5580	5580	5580	0
443	20250108	121100	97511790	5580	5580	5580	5580	0
444	20250108	121000	97511790	5580	5580	5580	5580	0
445	20250108	120900	97511790	5580	5580	5580	5580	0
446	20250108	120800	97511790	5580	5580	5580	5580	177
447	20250108	120700	96524130	5580	5580	5580	5580	200
448	20250108	120600	95408130	5580	5570	5580	5570	20
449	20250108	120500	95296700	5570	5570	5570	5570	67
450	20250108	120400	94923510	5570	5560	5570	5560	332
451	20250108	120300	93077500	5570	5570	5570	5570	0
452	20250108	120200	93077500	5570	5570	5570	5570	0
453	20250108	120100	93077500	5570	5550	5570	5550	91
454	20250108	120000	92570670	5550	5550	5550	5550	68
455	20250108	115900	92193270	5570	5570	5570	5570	0
456	20250108	115800	92193270	5570	5570	5570	5570	0
457	20250108	115700	92193270	5570	5570	5570	5570	0
458	20250108	115600	92193270	5570	5570	5570	5570	0
459	20250108	115500	92193270	5570	5570	5570	5570	0
460	20250108	115400	92193270	5570	5570	5570	5570	0
461	20250108	115300	92193270	5570	5570	5570	5570	0
462	20250108	115200	92193270	5570	5570	5570	5570	0
463	20250108	115100	92193270	5570	5570	5570	5570	0
464	20250108	115000	92193270	5570	5570	5570	5570	0
465	20250108	114900	92193270	5570	5570	5570	5570	0
466	20250108	114800	92193270	5570	5570	5570	5570	0
467	20250108	114700	92193270	5570	5570	5570	5570	0
468	20250108	114600	92193270	5570	5570	5570	5570	0
469	20250108	114500	92193270	5570	5570	5570	5570	0
470	20250108	114400	92193270	5570	5570	5570	5570	0
471	20250108	114300	92193270	5570	5570	5570	5570	1
472	20250108	114200	92187700	5550	5550	5550	5550	0
473	20250108	114100	92187700	5550	5570	5570	5550	52
474	20250108	114000	91899060	5570	5570	5570	5570	0
475	20250108	113900	91899060	5570	5570	5570	5570	0
476	20250108	113800	91899060	5570	5570	5570	5570	0
477	20250108	113700	91899060	5570	5570	5570	5570	0
478	20250108	113600	91899060	5570	5570	5570	5570	0
479	20250108	113500	91899060	5570	5570	5570	5570	0
480	20250108	113400	91899060	5570	5570	5570	5570	0
481	20250108	113300	91899060	5570	5570	5570	5570	2
482	20250108	113200	91887920	5560	5560	5560	5560	600
483	20250108	113100	88551920	5590	5590	5590	5590	0
484	20250108	113000	88551920	5590	5590	5590	5590	0
485	20250108	112900	88551920	5590	5590	5590	5590	0
486	20250108	112800	88551920	5590	5590	5590	5590	0
487	20250108	112700	88551920	5590	5590	5590	5590	0
488	20250108	112600	88551920	5590	5590	5590	5590	0
489	20250108	112500	88551920	5590	5590	5590	5590	0
490	20250108	112400	88551920	5590	5590	5590	5590	0
491	20250108	112300	88551920	5590	5590	5590	5590	0
492	20250108	112200	88551920	5590	5590	5590	5590	0
493	20250108	112100	88551920	5590	5590	5590	5590	3
494	20250108	112000	88535150	5560	5570	5570	5560	57
495	20250108	111900	88218030	5590	5590	5590	5590	0
496	20250108	111800	88218030	5590	5590	5590	5590	0
497	20250108	111700	88218030	5590	5590	5590	5590	0
498	20250108	111600	88218030	5590	5590	5590	5590	0
499	20250108	111500	88218030	5590	5590	5590	5590	28
500	20250108	111400	88061510	5590	5590	5590	5590	0
501	20250108	111300	88061510	5590	5590	5590	5590	0
502	20250108	111200	88061510	5590	5590	5590	5590	0
503	20250108	111100	88061510	5590	5590	5590	5590	0
504	20250108	111000	88061510	5590	5590	5590	5590	0
505	20250108	110900	88061510	5590	5590	5590	5590	0
506	20250108	110800	88061510	5590	5590	5590	5590	0
507	20250108	110700	88061510	5590	5590	5590	5590	0
508	20250108	110600	88061510	5590	5590	5590	5590	0
509	20250108	110500	88061510	5590	5590	5590	5590	0
510	20250108	110400	88061510	5590	5590	5590	5590	0
511	20250108	110300	88061510	5590	5590	5590	5590	207
512	20250108	110200	86904380	5590	5590	5590	5590	2163
513	20250108	110100	74813210	5590	5590	5590	5590	0
514	20250108	110000	74813210	5590	5590	5590	5590	0
515	20250108	105900	74813210	5590	5590	5590	5590	9
516	20250108	105800	74762900	5590	5590	5590	5590	268
517	20250108	105700	73264780	5590	5590	5590	5590	0
518	20250108	105600	73264780	5590	5590	5590	5590	261
519	20250108	105500	71805790	5590	5590	5590	5590	0
520	20250108	105400	71805790	5590	5580	5590	5580	502
521	20250108	105300	69004580	5580	5580	5580	5580	0
522	20250108	105200	69004580	5580	5580	5580	5580	0
523	20250108	105100	69004580	5580	5580	5580	5580	0
524	20250108	105000	69004580	5580	5580	5580	5580	0
525	20250108	104900	69004580	5580	5580	5580	5580	0
526	20250108	104800	69004580	5580	5580	5580	5580	0
527	20250108	104700	69004580	5580	5570	5580	5570	101
528	20250108	104600	68442000	5580	5580	5580	5580	2
529	20250108	104500	68430840	5590	5590	5590	5590	4
530	20250108	104400	68408480	5580	5580	5580	5580	290
531	20250108	104300	66790280	5570	5570	5570	5570	1363
532	20250108	104200	59198370	5580	5580	5580	5580	10
533	20250108	104100	59142570	5570	5570	5570	5570	539
534	20250108	104000	56140340	5570	5570	5570	5570	0
535	20250108	103900	56140340	5570	5560	5570	5560	2
536	20250108	103800	56129210	5570	5570	5570	5570	0
537	20250108	103700	56129210	5570	5570	5570	5570	0
538	20250108	103600	56129210	5570	5570	5570	5570	0
539	20250108	103500	56129210	5570	5570	5570	5570	0
540	20250108	103400	56129210	5570	5570	5570	5570	0
541	20250108	103300	56129210	5570	5570	5570	5570	1
542	20250108	103200	56123640	5540	5540	5540	5540	300
543	20250108	103100	54461640	5570	5550	5570	5540	4449
544	20250108	103000	29807150	5570	5560	5570	5560	3
545	20250108	102900	29790460	5570	5570	5570	5570	0
546	20250108	102800	29790460	5570	5570	5570	5570	0
547	20250108	102700	29790460	5570	5570	5570	5570	1
548	20250108	102600	29784890	5550	5560	5560	5550	3
549	20250108	102500	29768230	5570	5570	5570	5570	0
550	20250108	102400	29768230	5570	5570	5570	5570	0
551	20250108	102300	29768230	5570	5570	5570	5570	1
552	20250108	102200	29762660	5550	5550	5550	5550	40
553	20250108	102100	29540660	5570	5570	5570	5570	1
554	20250108	102000	29535090	5560	5560	5560	5560	50
555	20250108	101900	29257090	5570	5550	5570	5550	11
556	20250108	101800	29196020	5570	5550	5570	5550	327
557	20250108	101700	27381150	5590	5590	5590	5590	0
558	20250108	101600	27381150	5590	5590	5590	5590	0
559	20250108	101500	27381150	5590	5590	5590	5590	0
560	20250108	101400	27381150	5590	5590	5590	5590	0
561	20250108	101300	27381150	5590	5590	5590	5590	0
562	20250108	101200	27381150	5590	5590	5590	5590	0
563	20250108	101100	27381150	5590	5590	5590	5590	0
564	20250108	101000	27381150	5590	5590	5590	5590	0
565	20250108	100900	27381150	5590	5590	5590	5590	1
566	20250108	100800	27375560	5590	5590	5590	5590	1
567	20250108	100700	27369970	5590	5590	5590	5590	0
568	20250108	100600	27369970	5590	5590	5590	5590	0
569	20250108	100500	27369970	5590	5570	5590	5570	4
570	20250108	100400	27347650	5570	5570	5570	5570	455
571	20250108	100300	24813300	5570	5570	5570	5570	0
572	20250108	100200	24813300	5570	5550	5570	5550	3
573	20250108	100100	24796630	5560	5560	5560	5560	0
574	20250108	100000	24796630	5560	5560	5560	5540	601
575	20250108	095900	21461990	5580	5580	5580	5580	50
576	20250108	095800	21182990	5580	5580	5580	5580	0
577	20250108	095700	21182990	5580	5580	5580	5580	1
578	20250108	095600	21177410	5590	5590	5590	5590	0
579	20250108	095500	21177410	5590	5590	5590	5590	2
580	20250108	095400	21166230	5570	5570	5570	5570	12
581	20250108	095300	21099390	5590	5590	5590	5560	56
582	20250108	095200	20787220	5570	5570	5570	5570	48
583	20250108	095100	20519860	5570	5570	5590	5570	85
584	20250108	095000	20046390	5570	5570	5570	5570	36
585	20250108	094900	19845870	5560	5560	5560	5560	0
586	20250108	094800	19845870	5560	5560	5560	5560	300
587	20250108	094700	18177870	5590	5590	5590	5590	0
588	20250108	094600	18177870	5590	5590	5590	5590	2
589	20250108	094500	18166690	5600	5600	5600	5600	0
590	20250108	094400	18166690	5600	5600	5600	5600	0
591	20250108	094300	18166690	5600	5600	5600	5600	0
592	20250108	094200	18166690	5600	5600	5600	5600	3
593	20250108	094100	18149890	5600	5560	5600	5560	2
594	20250108	094000	18138730	5600	5600	5600	5600	0
595	20250108	093900	18138730	5600	5600	5600	5600	0
596	20250108	093800	18138730	5600	5600	5600	5600	20
597	20250108	093700	18026730	5600	5600	5600	5600	14
598	20250108	093600	17948330	5600	5600	5600	5600	0
599	20250108	093500	17948330	5600	5600	5600	5600	0
600	20250108	093400	17948330	5600	5600	5600	5600	0
601	20250108	093300	17948330	5600	5600	5600	5600	0
602	20250108	093200	17948330	5600	5600	5600	5600	0
603	20250108	093100	17948330	5600	5600	5600	5600	0
604	20250108	093000	17948330	5600	5560	5600	5560	37
605	20250108	092900	17742570	5600	5600	5600	5600	232
606	20250108	092800	16443370	5600	5600	5600	5600	0
607	20250108	092700	16443370	5600	5600	5600	5600	0
608	20250108	092600	16443370	5600	5600	5600	5600	0
609	20250108	092500	16443370	5600	5600	5600	5600	0
610	20250108	092400	16443370	5600	5600	5600	5600	0
611	20250108	092300	16443370	5600	5600	5600	5600	0
612	20250108	092200	16443370	5600	5600	5600	5600	0
613	20250108	092100	16443370	5600	5560	5600	5560	206
614	20250108	092000	15289810	5600	5590	5600	5590	39
615	20250108	091900	15071620	5590	5590	5590	5590	9
616	20250108	091800	15021310	5600	5600	5600	5600	0
617	20250108	091700	15021310	5600	5600	5600	5600	200
618	20250108	091600	13901310	5600	5600	5600	5600	80
619	20250108	091500	13453310	5600	5600	5600	5600	4
620	20250108	091400	13430910	5600	5590	5600	5560	31
621	20250108	091300	13257890	5600	5600	5600	5600	0
622	20250108	091200	13257890	5600	5600	5600	5600	0
623	20250108	091100	13257890	5600	5600	5600	5600	6
624	20250108	091000	13224290	5600	5600	5600	5570	28
625	20250108	090900	13067550	5600	5600	5600	5600	11
626	20250108	090800	13005950	5560	5560	5560	5560	0
627	20250108	090700	13005950	5560	5560	5560	5560	19
628	20250108	090600	12900310	5580	5570	5580	5570	255
629	20250108	090500	11477420	5570	5570	5570	5570	112
630	20250108	090400	10853580	5570	5560	5570	5560	118
631	20250108	090300	10196670	5550	5550	5550	5550	143
632	20250108	090200	9403020	5550	5550	5550	5550	577
633	20250108	090100	6200670	5560	5520	5560	5520	4
634	20250108	090000	6178510	5500	5600	5600	5500	1122