KissMeData/052600/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	193500	388343585	4725	4725	4725	4725	1338
3	20250106	193400	388343585	4725	4725	4725	4725	0
4	20250106	193300	388343585	4725	4725	4725	4725	0
5	20250106	193200	388343585	4725	4725	4725	4725	0
6	20250106	193100	388343585	4725	4725	4725	4725	0
7	20250106	193000	388343585	4725	4725	4725	4725	0
8	20250106	192900	388343585	4725	4725	4725	4725	0
9	20250106	192800	388343585	4725	4725	4725	4725	0
10	20250106	192700	388343585	4725	4725	4725	4725	0
11	20250106	192600	388343585	4725	4725	4725	4725	0
12	20250106	192500	388343585	4725	4725	4725	4725	0
13	20250106	192400	388343585	4725	4725	4725	4725	0
14	20250106	192300	388343585	4725	4725	4725	4725	0
15	20250106	192200	388343585	4725	4725	4725	4725	0
16	20250106	192100	388343585	4725	4725	4725	4725	0
17	20250106	192000	388343585	4725	4725	4725	4725	0
18	20250106	191900	388343585	4725	4725	4725	4725	0
19	20250106	191800	388343585	4725	4725	4725	4725	0
20	20250106	191700	388343585	4725	4725	4725	4725	0
21	20250106	191600	388343585	4725	4725	4725	4725	0
22	20250106	191500	388343585	4725	4725	4725	4725	0
23	20250106	191400	388343585	4725	4725	4725	4725	0
24	20250106	191300	388343585	4725	4725	4725	4725	0
25	20250106	191200	388343585	4725	4725	4725	4725	0
26	20250106	191100	388343585	4725	4725	4725	4725	0
27	20250106	191000	388343585	4725	4725	4725	4725	0
28	20250106	190900	388343585	4725	4725	4725	4725	0
29	20250106	190800	388343585	4725	4725	4725	4725	0
30	20250106	190700	388343585	4725	4725	4725	4725	0
31	20250106	190600	388343585	4725	4725	4725	4725	0
32	20250106	190500	388343585	4725	4725	4725	4725	1338
33	20250106	190400	388343585	4725	4725	4725	4725	0
34	20250106	190300	388343585	4725	4725	4725	4725	0
35	20250106	190200	388343585	4725	4725	4725	4725	0
36	20250106	190100	388343585	4725	4725	4725	4725	0
37	20250106	190000	388343585	4725	4725	4725	4725	0
38	20250106	185900	388343585	4725	4725	4725	4725	0
39	20250106	185800	388343585	4725	4725	4725	4725	0
40	20250106	185700	388343585	4725	4725	4725	4725	0
41	20250106	185600	388343585	4725	4725	4725	4725	0
42	20250106	185500	388343585	4725	4725	4725	4725	0
43	20250106	185400	388343585	4725	4725	4725	4725	0
44	20250106	185300	388343585	4725	4725	4725	4725	0
45	20250106	185200	388343585	4725	4725	4725	4725	0
46	20250106	185100	388343585	4725	4725	4725	4725	0
47	20250106	185000	388343585	4725	4725	4725	4725	0
48	20250106	184900	388343585	4725	4725	4725	4725	0
49	20250106	184800	388343585	4725	4725	4725	4725	0
50	20250106	184700	388343585	4725	4725	4725	4725	0
51	20250106	184600	388343585	4725	4725	4725	4725	0
52	20250106	184500	388343585	4725	4725	4725	4725	0
53	20250106	184400	388343585	4725	4725	4725	4725	0
54	20250106	184300	388343585	4725	4725	4725	4725	0
55	20250106	184200	388343585	4725	4725	4725	4725	0
56	20250106	184100	388343585	4725	4725	4725	4725	0
57	20250106	184000	388343585	4725	4725	4725	4725	0
58	20250106	183900	388343585	4725	4725	4725	4725	0
59	20250106	183800	388343585	4725	4725	4725	4725	0
60	20250106	183700	388343585	4725	4725	4725	4725	0
61	20250106	183600	388343585	4725	4725	4725	4725	0
62	20250106	183500	388343585	4725	4725	4725	4725	1338
63	20250106	183400	388343585	4725	4725	4725	4725	0
64	20250106	183300	388343585	4725	4725	4725	4725	0
65	20250106	183200	388343585	4725	4725	4725	4725	0
66	20250106	183100	388343585	4725	4725	4725	4725	0
67	20250106	183000	388343585	4725	4725	4725	4725	0
68	20250106	182900	388343585	4725	4725	4725	4725	0
69	20250106	182800	388343585	4725	4725	4725	4725	0
70	20250106	182700	388343585	4725	4725	4725	4725	0
71	20250106	182600	388343585	4725	4725	4725	4725	0
72	20250106	182500	388343585	4725	4725	4725	4725	0
73	20250106	182400	388343585	4725	4725	4725	4725	0
74	20250106	182300	388343585	4725	4725	4725	4725	0
75	20250106	182200	388343585	4725	4725	4725	4725	0
76	20250106	182100	388343585	4725	4725	4725	4725	0
77	20250106	182000	388343585	4725	4725	4725	4725	0
78	20250106	181900	388343585	4725	4725	4725	4725	0
79	20250106	181800	388343585	4725	4725	4725	4725	0
80	20250106	181700	388343585	4725	4725	4725	4725	0
81	20250106	181600	388343585	4725	4725	4725	4725	0
82	20250106	181500	388343585	4725	4725	4725	4725	0
83	20250106	181400	388343585	4725	4725	4725	4725	0
84	20250106	181300	388343585	4725	4725	4725	4725	0
85	20250106	181200	388343585	4725	4725	4725	4725	0
86	20250106	181100	388343585	4725	4725	4725	4725	0
87	20250106	181000	388343585	4725	4725	4725	4725	0
88	20250106	180900	388343585	4725	4725	4725	4725	0
89	20250106	180800	388343585	4725	4725	4725	4725	0
90	20250106	180700	388343585	4725	4725	4725	4725	0
91	20250106	180600	388343585	4725	4725	4725	4725	0
92	20250106	180500	388343585	4725	4725	4725	4725	1338
93	20250106	180400	388343585	4725	4725	4725	4725	0
94	20250106	180300	388343585	4725	4725	4725	4725	0
95	20250106	180200	388343585	4725	4725	4725	4725	0
96	20250106	180100	388343585	4725	4725	4725	4725	0
97	20250106	180000	388343585	4725	4725	4725	4725	0
98	20250106	175900	388343585	4725	4725	4725	4725	0
99	20250106	175800	388343585	4725	4725	4725	4725	0
100	20250106	175700	388343585	4725	4725	4725	4725	0
101	20250106	175600	388343585	4725	4725	4725	4725	0
102	20250106	175500	388343585	4725	4725	4725	4725	0
103	20250106	175400	388343585	4725	4725	4725	4725	0
104	20250106	175300	388343585	4725	4725	4725	4725	0
105	20250106	175200	388343585	4725	4725	4725	4725	0
106	20250106	175100	388343585	4725	4725	4725	4725	0
107	20250106	175000	388343585	4725	4725	4725	4725	0
108	20250106	174900	388343585	4725	4725	4725	4725	0
109	20250106	174800	388343585	4725	4725	4725	4725	0
110	20250106	174700	388343585	4725	4725	4725	4725	0
111	20250106	174600	388343585	4725	4725	4725	4725	0
112	20250106	174500	388343585	4725	4725	4725	4725	0
113	20250106	174400	388343585	4725	4725	4725	4725	0
114	20250106	174300	388343585	4725	4725	4725	4725	0
115	20250106	174200	388343585	4725	4725	4725	4725	0
116	20250106	174100	388343585	4725	4725	4725	4725	0
117	20250106	174000	388343585	4725	4725	4725	4725	0
118	20250106	173900	388343585	4725	4725	4725	4725	0
119	20250106	173800	388343585	4725	4725	4725	4725	0
120	20250106	173700	388343585	4725	4725	4725	4725	0
121	20250106	173600	388343585	4725	4725	4725	4725	0
122	20250106	173500	388343585	4725	4725	4725	4725	1338
123	20250106	173400	388343585	4725	4725	4725	4725	0
124	20250106	173300	388343585	4725	4725	4725	4725	0
125	20250106	173200	388343585	4725	4725	4725	4725	0
126	20250106	173100	388343585	4725	4725	4725	4725	0
127	20250106	173000	388343585	4725	4725	4725	4725	0
128	20250106	172900	388343585	4725	4725	4725	4725	0
129	20250106	172800	388343585	4725	4725	4725	4725	0
130	20250106	172700	388343585	4725	4725	4725	4725	0
131	20250106	172600	388343585	4725	4725	4725	4725	0
132	20250106	172500	388343585	4725	4725	4725	4725	0
133	20250106	172400	388343585	4725	4725	4725	4725	0
134	20250106	172300	388343585	4725	4725	4725	4725	0
135	20250106	172200	388343585	4725	4725	4725	4725	0
136	20250106	172100	388343585	4725	4725	4725	4725	0
137	20250106	172000	388343585	4725	4725	4725	4725	0
138	20250106	171900	388343585	4725	4725	4725	4725	0
139	20250106	171800	388343585	4725	4725	4725	4725	0
140	20250106	171700	388343585	4725	4725	4725	4725	0
141	20250106	171600	388343585	4725	4725	4725	4725	0
142	20250106	171500	388343585	4725	4725	4725	4725	0
143	20250106	171400	388343585	4725	4725	4725	4725	0
144	20250106	171300	388343585	4725	4725	4725	4725	0
145	20250106	171200	388343585	4725	4725	4725	4725	0
146	20250106	171100	388343585	4725	4725	4725	4725	0
147	20250106	171000	388343585	4725	4725	4725	4725	0
148	20250106	170900	388343585	4725	4725	4725	4725	0
149	20250106	170800	388343585	4725	4725	4725	4725	0
150	20250106	170700	388343585	4725	4725	4725	4725	0
151	20250106	170600	388343585	4725	4725	4725	4725	0
152	20250106	170500	388343585	4725	4725	4725	4725	1338
153	20250106	170400	388343585	4725	4725	4725	4725	0
154	20250106	170300	388343585	4725	4725	4725	4725	0
155	20250106	170200	388343585	4725	4725	4725	4725	0
156	20250106	170100	388343585	4725	4725	4725	4725	0
157	20250106	170000	388343585	4725	4725	4725	4725	0
158	20250106	165900	388343585	4725	4725	4725	4725	0
159	20250106	165800	388343585	4725	4725	4725	4725	0
160	20250106	165700	388343585	4725	4725	4725	4725	0
161	20250106	165600	388343585	4725	4725	4725	4725	0
162	20250106	165500	388343585	4725	4725	4725	4725	0
163	20250106	165400	388343585	4725	4725	4725	4725	0
164	20250106	165300	388343585	4725	4725	4725	4725	0
165	20250106	165200	388343585	4725	4725	4725	4725	0
166	20250106	165100	388343585	4725	4725	4725	4725	0
167	20250106	165000	388343585	4725	4725	4725	4725	0
168	20250106	164900	388343585	4725	4725	4725	4725	0
169	20250106	164800	388343585	4725	4725	4725	4725	0
170	20250106	164700	388343585	4725	4725	4725	4725	0
171	20250106	164600	388343585	4725	4725	4725	4725	0
172	20250106	164500	388343585	4725	4725	4725	4725	0
173	20250106	164400	388343585	4725	4725	4725	4725	0
174	20250106	164300	388343585	4725	4725	4725	4725	0
175	20250106	164200	388343585	4725	4725	4725	4725	0
176	20250106	164100	388343585	4725	4725	4725	4725	0
177	20250106	164000	388343585	4725	4725	4725	4725	0
178	20250106	163900	388343585	4725	4725	4725	4725	0
179	20250106	163800	388343585	4725	4725	4725	4725	0
180	20250106	163700	388343585	4725	4725	4725	4725	0
181	20250106	163600	388343585	4725	4725	4725	4725	0
182	20250106	163500	388343585	4725	4725	4725	4725	1338
183	20250106	163400	388343585	4725	4725	4725	4725	0
184	20250106	163300	388343585	4725	4725	4725	4725	0
185	20250106	163200	388343585	4725	4725	4725	4725	0
186	20250106	163100	388343585	4725	4725	4725	4725	0
187	20250106	163000	388343585	4725	4725	4725	4725	0
188	20250106	162900	388343585	4725	4725	4725	4725	0
189	20250106	162800	388343585	4725	4725	4725	4725	0
190	20250106	162700	388343585	4725	4725	4725	4725	0
191	20250106	162600	388343585	4725	4725	4725	4725	0
192	20250106	162500	388343585	4725	4725	4725	4725	0
193	20250106	162400	388343585	4725	4725	4725	4725	0
194	20250106	162300	388343585	4725	4725	4725	4725	0
195	20250106	162200	388343585	4725	4725	4725	4725	0
196	20250106	162100	388343585	4725	4725	4725	4725	0
197	20250106	162000	388343585	4725	4725	4725	4725	0
198	20250106	161900	388343585	4725	4725	4725	4725	0
199	20250106	161800	388343585	4725	4725	4725	4725	0
200	20250106	161700	388343585	4725	4725	4725	4725	0
201	20250106	161600	388343585	4725	4725	4725	4725	0
202	20250106	161500	388343585	4725	4725	4725	4725	0
203	20250106	161400	388343585	4725	4725	4725	4725	0
204	20250106	161300	388343585	4725	4725	4725	4725	0
205	20250106	161200	388343585	4725	4725	4725	4725	0
206	20250106	161100	388343585	4725	4725	4725	4725	0
207	20250106	161000	388343585	4725	4725	4725	4725	0
208	20250106	160900	388343585	4725	4725	4725	4725	0
209	20250106	160800	388343585	4725	4725	4725	4725	0
210	20250106	160700	388343585	4725	4725	4725	4725	0
211	20250106	160600	388343585	4725	4725	4725	4725	0
212	20250106	160500	388343585	4725	4725	4725	4725	1338
213	20250106	160400	388343585	4725	4725	4725	4725	0
214	20250106	160300	388343585	4725	4725	4725	4725	0
215	20250106	160200	388343585	4725	4725	4725	4725	0
216	20250106	160100	388343585	4725	4725	4725	4725	0
217	20250106	160000	388343585	4725	4725	4725	4725	0
218	20250106	155900	388343585	4725	4725	4725	4725	0
219	20250106	155800	388343585	4725	4725	4725	4725	0
220	20250106	155700	388343585	4725	4725	4725	4725	0
221	20250106	155600	388343585	4725	4725	4725	4725	0
222	20250106	155500	388343585	4725	4725	4725	4725	0
223	20250106	155400	388343585	4725	4725	4725	4725	0
224	20250106	155300	388343585	4725	4725	4725	4725	0
225	20250106	155200	388343585	4725	4725	4725	4725	0
226	20250106	155100	388343585	4725	4725	4725	4725	0
227	20250106	155000	388343585	4725	4725	4725	4725	0
228	20250106	154900	388343585	4725	4725	4725	4725	0
229	20250106	154800	388343585	4725	4725	4725	4725	0
230	20250106	154700	388343585	4725	4725	4725	4725	0
231	20250106	154600	388343585	4725	4725	4725	4725	0
232	20250106	154500	388343585	4725	4725	4725	4725	0
233	20250106	154400	388343585	4725	4725	4725	4725	0
234	20250106	154300	388343585	4725	4725	4725	4725	0
235	20250106	154200	388343585	4725	4725	4725	4725	0
236	20250106	154100	388343585	4725	4725	4725	4725	0
237	20250106	154000	388343585	4725	4725	4725	4725	0
238	20250106	153900	388343585	4725	4725	4725	4725	0
239	20250106	153800	388343585	4725	4725	4725	4725	0
240	20250106	153700	388343585	4725	4725	4725	4725	0
241	20250106	153600	388343585	4725	4725	4725	4725	0
242	20250106	153500	388343585	4725	4725	4725	4725	1338
243	20250106	153400	388343585	4725	4725	4725	4725	0
244	20250106	153300	388343585	4725	4725	4725	4725	0
245	20250106	153200	388343585	4725	4725	4725	4725	0
246	20250106	153100	388343585	4725	4725	4725	4725	0
247	20250106	153000	388343585	4725	4725	4725	4725	1338
248	20250106	152900	382021535	4725	4725	4725	4725	0
249	20250106	152800	382021535	4725	4725	4725	4725	0
250	20250106	152700	382021535	4725	4725	4725	4725	0
251	20250106	152600	382021535	4725	4725	4725	4725	0
252	20250106	152500	382021535	4725	4725	4725	4725	0
253	20250106	152400	382021535	4725	4725	4725	4725	0
254	20250106	152300	382021535	4725	4725	4725	4725	0
255	20250106	152200	382021535	4725	4725	4725	4725	0
256	20250106	152100	382021535	4725	4725	4725	4725	0
257	20250106	152000	382021535	4725	4725	4725	4725	0
258	20250106	151900	382021535	4725	4725	4725	4725	150
259	20250106	151800	381312785	4725	4730	4730	4725	2
260	20250106	151700	381303330	4725	4725	4725	4725	0
261	20250106	151600	381303330	4725	4725	4725	4725	0
262	20250106	151500	381303330	4725	4725	4725	4720	745
263	20250106	151400	377785430	4720	4725	4730	4720	222
264	20250106	151300	376737380	4725	4730	4730	4725	281
265	20250106	151200	375408255	4725	4725	4725	4725	11
266	20250106	151100	375356280	4725	4725	4725	4725	0
267	20250106	151000	375356280	4725	4730	4730	4725	348
268	20250106	150900	373710330	4720	4725	4725	4720	849
269	20250106	150800	369700785	4735	4735	4735	4735	0
270	20250106	150700	369700785	4735	4735	4735	4735	0
271	20250106	150600	369700785	4735	4735	4735	4735	0
272	20250106	150500	369700785	4735	4735	4735	4735	1
273	20250106	150400	369696050	4730	4730	4730	4730	0
274	20250106	150300	369696050	4730	4730	4730	4730	1039
275	20250106	150200	364781580	4735	4735	4735	4735	0
276	20250106	150100	364781580	4735	4735	4735	4735	0
277	20250106	150000	364781580	4735	4735	4735	4735	350
278	20250106	145900	363124330	4730	4740	4740	4730	478
279	20250106	145800	360859390	4730	4730	4730	4730	0
280	20250106	145700	360859390	4730	4730	4730	4730	0
281	20250106	145600	360859390	4730	4730	4730	4730	0
282	20250106	145500	360859390	4730	4730	4730	4730	1
283	20250106	145400	360854660	4740	4740	4740	4740	83
284	20250106	145300	360461240	4740	4740	4740	4740	0
285	20250106	145200	360461240	4740	4740	4740	4740	0
286	20250106	145100	360461240	4740	4740	4740	4740	0
287	20250106	145000	360461240	4740	4740	4740	4740	33
288	20250106	144900	360304820	4740	4740	4740	4740	300
289	20250106	144800	358882820	4720	4720	4720	4720	1
290	20250106	144700	358878100	4725	4725	4725	4725	0
291	20250106	144600	358878100	4725	4725	4725	4725	0
292	20250106	144500	358878100	4725	4725	4725	4725	0
293	20250106	144400	358878100	4725	4725	4725	4725	0
294	20250106	144300	358878100	4725	4725	4725	4725	459
295	20250106	144200	356709325	4725	4725	4725	4725	200
296	20250106	144100	355764325	4725	4725	4725	4725	0
297	20250106	144000	355764325	4725	4725	4725	4725	0
298	20250106	143900	355764325	4725	4725	4725	4725	1
299	20250106	143800	355759600	4725	4725	4725	4725	0
300	20250106	143700	355759600	4725	4725	4725	4725	0
301	20250106	143600	355759600	4725	4725	4725	4725	0
302	20250106	143500	355759600	4725	4725	4725	4725	49
303	20250106	143400	355528075	4725	4725	4725	4725	1
304	20250106	143300	355523350	4745	4730	4745	4730	400
305	20250106	143200	353628570	4725	4725	4725	4725	4
306	20250106	143100	353609670	4725	4725	4725	4725	32
307	20250106	143000	353458470	4725	4720	4725	4720	180
308	20250106	142900	352608820	4720	4725	4725	4720	12
309	20250106	142800	352552175	4720	4720	4720	4720	0
310	20250106	142700	352552175	4720	4725	4725	4720	2217
311	20250106	142600	342080570	4725	4725	4725	4725	500
312	20250106	142500	339718070	4730	4730	4730	4730	366
313	20250106	142400	337986890	4730	4730	4730	4730	600
314	20250106	142300	335148890	4740	4740	4740	4740	210
315	20250106	142200	334153490	4740	4740	4740	4740	0
316	20250106	142100	334153490	4740	4740	4740	4740	1
317	20250106	142000	334148750	4730	4730	4730	4730	0
318	20250106	141900	334148750	4730	4730	4730	4730	7
319	20250106	141800	334115640	4740	4740	4740	4740	0
320	20250106	141700	334115640	4740	4740	4740	4740	0
321	20250106	141600	334115640	4740	4740	4740	4740	1000
322	20250106	141500	329375640	4735	4735	4735	4735	151
323	20250106	141400	328660655	4730	4730	4730	4730	0
324	20250106	141300	328660655	4730	4730	4730	4730	451
325	20250106	141200	326527425	4730	4730	4730	4730	9
326	20250106	141100	326484855	4730	4730	4730	4730	0
327	20250106	141000	326484855	4730	4730	4730	4730	1163
328	20250106	140900	320983865	4730	4735	4735	4730	1551
329	20250106	140800	313643570	4740	4740	4740	4740	231
330	20250106	140700	312548630	4745	4745	4745	4745	176
331	20250106	140600	311713510	4735	4735	4735	4735	0
332	20250106	140500	311713510	4735	4735	4735	4735	0
333	20250106	140400	311713510	4735	4735	4735	4735	123
334	20250106	140300	311131105	4735	4735	4735	4735	0
335	20250106	140200	311131105	4735	4735	4735	4735	1
336	20250106	140100	311126370	4735	4735	4735	4735	352
337	20250106	140000	309459650	4735	4735	4735	4735	0
338	20250106	135900	309459650	4735	4735	4735	4735	3
339	20250106	135800	309445445	4735	4735	4735	4735	60
340	20250106	135700	309161345	4735	4735	4735	4735	109
341	20250106	135600	308645230	4730	4730	4730	4730	0
342	20250106	135500	308645230	4730	4730	4730	4730	0
343	20250106	135400	308645230	4730	4730	4730	4730	105
344	20250106	135300	308148580	4730	4730	4730	4730	0
345	20250106	135200	308148580	4730	4730	4730	4730	212
346	20250106	135100	307145820	4730	4730	4730	4730	0
347	20250106	135000	307145820	4730	4730	4730	4730	0
348	20250106	134900	307145820	4730	4730	4730	4730	0
349	20250106	134800	307145820	4730	4730	4730	4730	0
350	20250106	134700	307145820	4730	4735	4735	4730	50
351	20250106	134600	306909170	4730	4730	4730	4730	0
352	20250106	134500	306909170	4730	4730	4730	4730	0
353	20250106	134400	306909170	4730	4730	4730	4730	329
354	20250106	134300	305353000	4730	4730	4730	4730	0
355	20250106	134200	305353000	4730	4730	4730	4730	0
356	20250106	134100	305353000	4730	4730	4730	4730	0
357	20250106	134000	305353000	4730	4730	4730	4730	0
358	20250106	133900	305353000	4730	4735	4735	4730	200
359	20250106	133800	304406950	4730	4730	4730	4730	0
360	20250106	133700	304406950	4730	4730	4730	4730	0
361	20250106	133600	304406950	4730	4730	4730	4730	0
362	20250106	133500	304406950	4730	4730	4730	4730	0
363	20250106	133400	304406950	4730	4730	4730	4730	0
364	20250106	133300	304406950	4730	4730	4730	4730	0
365	20250106	133200	304406950	4730	4730	4730	4730	19
366	20250106	133100	304317080	4730	4730	4730	4730	10
367	20250106	133000	304269780	4730	4730	4730	4730	315
368	20250106	132900	302779830	4750	4750	4750	4750	0
369	20250106	132800	302779830	4750	4750	4750	4750	10
370	20250106	132700	302732330	4750	4750	4750	4750	0
371	20250106	132600	302732330	4750	4750	4750	4750	5
372	20250106	132500	302708580	4750	4750	4750	4750	9
373	20250106	132400	302665830	4750	4750	4750	4750	0
374	20250106	132300	302665830	4750	4750	4750	4750	0
375	20250106	132200	302665830	4750	4750	4750	4750	1
376	20250106	132100	302661080	4750	4750	4750	4750	0
377	20250106	132000	302661080	4750	4750	4750	4750	12
378	20250106	131900	302604080	4750	4750	4750	4750	2
379	20250106	131800	302594580	4750	4750	4750	4750	0
380	20250106	131700	302594580	4750	4750	4750	4750	0
381	20250106	131600	302594580	4750	4750	4750	4750	0
382	20250106	131500	302594580	4750	4750	4750	4750	0
383	20250106	131400	302594580	4750	4750	4750	4750	50
384	20250106	131300	302357080	4750	4750	4750	4750	100
385	20250106	131200	301882080	4750	4750	4750	4750	0
386	20250106	131100	301882080	4750	4750	4750	4750	0
387	20250106	131000	301882080	4750	4750	4750	4750	0
388	20250106	130900	301882080	4750	4750	4750	4750	0
389	20250106	130800	301882080	4750	4750	4750	4750	0
390	20250106	130700	301882080	4750	4750	4750	4750	0
391	20250106	130600	301882080	4750	4750	4750	4750	0
392	20250106	130500	301882080	4750	4750	4750	4750	1634
393	20250106	130400	294120580	4760	4760	4760	4760	0
394	20250106	130300	294120580	4760	4760	4760	4760	0
395	20250106	130200	294120580	4760	4755	4760	4755	35
396	20250106	130100	293954005	4755	4755	4755	4755	207
397	20250106	130000	292969720	4755	4740	4755	4740	582
398	20250106	125900	290204260	4730	4730	4730	4730	0
399	20250106	125800	290204260	4730	4730	4730	4730	0
400	20250106	125700	290204260	4730	4730	4730	4730	0
401	20250106	125600	290204260	4730	4730	4730	4730	0
402	20250106	125500	290204260	4730	4730	4730	4730	201
403	20250106	125400	289253530	4730	4730	4730	4730	0
404	20250106	125300	289253530	4730	4730	4730	4730	6
405	20250106	125200	289225150	4725	4725	4725	4725	0
406	20250106	125100	289225150	4725	4725	4725	4725	0
407	20250106	125000	289225150	4725	4725	4725	4725	0
408	20250106	124900	289225150	4725	4725	4725	4725	0
409	20250106	124800	289225150	4725	4725	4725	4725	0
410	20250106	124700	289225150	4725	4725	4725	4725	0
411	20250106	124600	289225150	4725	4725	4725	4725	1
412	20250106	124500	289220425	4755	4755	4755	4755	0
413	20250106	124400	289220425	4755	4730	4755	4725	1148
414	20250106	124300	283780355	4730	4730	4730	4730	1
415	20250106	124200	283775625	4735	4735	4735	4735	262
416	20250106	124100	282535055	4740	4740	4740	4740	0
417	20250106	124000	282535055	4740	4740	4740	4740	42
418	20250106	123900	282335975	4750	4750	4750	4750	0
419	20250106	123800	282335975	4750	4750	4750	4750	144
420	20250106	123700	281651975	4750	4750	4750	4750	0
421	20250106	123600	281651975	4750	4750	4750	4750	0
422	20250106	123500	281651975	4750	4750	4750	4750	0
423	20250106	123400	281651975	4750	4750	4750	4750	0
424	20250106	123300	281651975	4750	4750	4750	4750	0
425	20250106	123200	281651975	4750	4750	4750	4750	0
426	20250106	123100	281651975	4750	4750	4750	4750	1
427	20250106	123000	281647225	4740	4740	4740	4740	0
428	20250106	122900	281647225	4740	4740	4740	4740	30
429	20250106	122800	281505025	4740	4740	4740	4740	0
430	20250106	122700	281505025	4740	4740	4740	4740	0
431	20250106	122600	281505025	4740	4740	4740	4740	1
432	20250106	122500	281500285	4740	4740	4740	4740	154
433	20250106	122400	280770325	4725	4725	4725	4725	0
434	20250106	122300	280770325	4725	4725	4725	4725	0
435	20250106	122200	280770325	4725	4725	4725	4725	0
436	20250106	122100	280770325	4725	4725	4725	4725	70
437	20250106	122000	280439575	4720	4720	4720	4720	0
438	20250106	121900	280439575	4720	4720	4720	4720	1000
439	20250106	121800	275719575	4720	4720	4720	4720	1000
440	20250106	121700	270999575	4720	4720	4720	4720	447
441	20250106	121600	268889735	4725	4730	4730	4725	1000
442	20250106	121500	264163420	4740	4740	4740	4740	0
443	20250106	121400	264163420	4740	4740	4740	4740	10
444	20250106	121300	264116020	4740	4740	4740	4740	0
445	20250106	121200	264116020	4740	4740	4740	4740	0
446	20250106	121100	264116020	4740	4740	4740	4740	0
447	20250106	121000	264116020	4740	4740	4740	4740	1
448	20250106	120900	264111280	4730	4730	4730	4730	0
449	20250106	120800	264111280	4730	4730	4730	4730	0
450	20250106	120700	264111280	4730	4730	4730	4730	50
451	20250106	120600	263874780	4730	4730	4730	4730	200
452	20250106	120500	262928780	4730	4740	4740	4730	129
453	20250106	120400	262317850	4740	4755	4755	4740	335
454	20250106	120300	260728075	4760	4760	4760	4760	0
455	20250106	120200	260728075	4760	4760	4760	4760	0
456	20250106	120100	260728075	4760	4760	4760	4760	0
457	20250106	120000	260728075	4760	4760	4760	4740	12
458	20250106	115900	260670975	4760	4760	4760	4760	0
459	20250106	115800	260670975	4760	4750	4760	4750	13
460	20250106	115700	260609215	4760	4765	4765	4760	1508
461	20250106	115600	253431125	4770	4765	4770	4765	361
462	20250106	115500	251710935	4765	4760	4765	4760	901
463	20250106	115400	247419270	4760	4765	4765	4760	875
464	20250106	115300	243251945	4760	4755	4760	4755	150
465	20250106	115200	242538445	4755	4755	4755	4755	241
466	20250106	115100	241392490	4765	4765	4765	4755	2238
467	20250106	115000	230741535	4765	4765	4765	4765	2
468	20250106	114900	230732005	4765	4765	4765	4765	0
469	20250106	114800	230732005	4765	4770	4770	4760	13
470	20250106	114700	230670010	4765	4770	4770	4765	981
471	20250106	114600	225992575	4765	4760	4765	4760	183
472	20250106	114500	225120710	4755	4755	4755	4755	2920
473	20250106	114400	211236110	4755	4745	4755	4745	1987
474	20250106	114300	201799885	4745	4740	4745	4735	554
475	20250106	114200	199172005	4735	4745	4745	4735	836
476	20250106	114100	195205685	4740	4740	4740	4740	231
477	20250106	114000	194110745	4740	4740	4740	4740	101
478	20250106	113900	193632005	4740	4740	4740	4740	230
479	20250106	113800	192541805	4735	4740	4740	4735	146
480	20250106	113700	191850265	4745	4745	4745	4745	0
481	20250106	113600	191850265	4745	4745	4745	4745	423
482	20250106	113500	189843130	4745	4745	4745	4745	0
483	20250106	113400	189843130	4745	4745	4745	4745	0
484	20250106	113300	189843130	4745	4745	4745	4745	210
485	20250106	113200	188846680	4745	4735	4745	4735	650
486	20250106	113100	185762625	4730	4730	4730	4730	0
487	20250106	113000	185762625	4730	4730	4730	4730	0
488	20250106	112900	185762625	4730	4740	4740	4730	1001
489	20250106	112800	181017895	4740	4740	4740	4740	75
490	20250106	112700	180662395	4740	4740	4740	4740	10
491	20250106	112600	180614995	4740	4740	4740	4740	0
492	20250106	112500	180614995	4740	4740	4740	4740	105
493	20250106	112400	180117295	4735	4725	4735	4725	32
494	20250106	112300	179965785	4725	4730	4730	4725	200
495	20250106	112200	179019845	4735	4735	4735	4735	47
496	20250106	112100	178797300	4735	4735	4735	4735	418
497	20250106	112000	176818070	4735	4735	4735	4735	88
498	20250106	111900	176401390	4735	4735	4735	4735	0
499	20250106	111800	176401390	4735	4735	4735	4735	50
500	20250106	111700	176164640	4735	4735	4735	4735	4
501	20250106	111600	176145700	4730	4730	4730	4730	1
502	20250106	111500	176140970	4730	4735	4735	4730	75
503	20250106	111400	175785895	4735	4740	4740	4735	198
504	20250106	111300	174847665	4740	4740	4740	4740	1055
505	20250106	111200	169846965	4735	4735	4735	4735	12
506	20250106	111100	169790145	4740	4740	4740	4740	4
507	20250106	111000	169771185	4740	4735	4740	4735	867
508	20250106	110900	165661855	4735	4735	4735	4735	415
509	20250106	110800	163696830	4735	4730	4735	4730	452
510	20250106	110700	161556670	4725	4725	4725	4725	330
511	20250106	110600	159997420	4725	4725	4725	4725	0
512	20250106	110500	159997420	4725	4725	4725	4725	29
513	20250106	110400	159860395	4720	4720	4720	4720	6
514	20250106	110300	159832075	4725	4725	4725	4725	0
515	20250106	110200	159832075	4725	4720	4725	4715	173
516	20250106	110100	159015495	4720	4720	4720	4720	0
517	20250106	110000	159015495	4720	4720	4720	4720	87
518	20250106	105900	158604855	4725	4725	4725	4720	303
519	20250106	105800	157173245	4725	4725	4725	4725	0
520	20250106	105700	157173245	4725	4725	4725	4725	0
521	20250106	105600	157173245	4725	4725	4725	4725	0
522	20250106	105500	157173245	4725	4725	4725	4725	161
523	20250106	105400	156412520	4725	4725	4725	4725	481
524	20250106	105300	154139795	4715	4715	4715	4715	1
525	20250106	105200	154135080	4725	4725	4725	4725	0
526	20250106	105100	154135080	4725	4725	4725	4725	0
527	20250106	105000	154135080	4725	4720	4725	4720	710
528	20250106	104900	150780420	4710	4710	4710	4710	278
529	20250106	104800	149471040	4725	4720	4725	4720	211
530	20250106	104700	148475010	4720	4720	4720	4720	0
531	20250106	104600	148475010	4720	4720	4720	4720	0
532	20250106	104500	148475010	4720	4710	4720	4710	101
533	20250106	104400	147998300	4710	4710	4710	4710	52
534	20250106	104300	147753380	4710	4710	4710	4710	0
535	20250106	104200	147753380	4710	4710	4710	4710	710
536	20250106	104100	144409280	4710	4710	4710	4710	90
537	20250106	104000	143985380	4715	4715	4715	4715	0
538	20250106	103900	143985380	4715	4715	4715	4715	10
539	20250106	103800	143938230	4715	4720	4720	4715	170
540	20250106	103700	143136530	4715	4715	4715	4715	0
541	20250106	103600	143136530	4715	4715	4715	4715	54
542	20250106	103500	142881920	4725	4725	4725	4725	200
543	20250106	103400	141936920	4725	4725	4725	4725	4
544	20250106	103300	141918020	4720	4720	4720	4720	1284
545	20250106	103200	135857540	4725	4725	4725	4725	0
546	20250106	103100	135857540	4725	4725	4725	4725	0
547	20250106	103000	135857540	4725	4720	4725	4720	100
548	20250106	102900	135385390	4725	4725	4725	4725	460
549	20250106	102800	133211890	4725	4725	4725	4725	0
550	20250106	102700	133211890	4725	4730	4730	4725	162
551	20250106	102600	132445635	4735	4735	4735	4735	0
552	20250106	102500	132445635	4735	4735	4735	4730	213
553	20250106	102400	131437140	4735	4730	4735	4730	4
554	20250106	102300	131418215	4730	4730	4730	4730	13
555	20250106	102200	131356725	4720	4720	4720	4720	0
556	20250106	102100	131356725	4720	4720	4720	4720	0
557	20250106	102000	131356725	4720	4720	4720	4720	0
558	20250106	101900	131356725	4720	4720	4720	4720	50
559	20250106	101800	131120725	4720	4720	4720	4720	0
560	20250106	101700	131120725	4720	4720	4720	4720	30
561	20250106	101600	130979125	4720	4720	4720	4720	0
562	20250106	101500	130979125	4720	4720	4720	4720	0
563	20250106	101400	130979125	4720	4720	4720	4715	680
564	20250106	101300	127771190	4740	4740	4740	4740	72
565	20250106	101200	127429910	4740	4740	4740	4740	141
566	20250106	101100	126761570	4740	4740	4740	4740	210
567	20250106	101000	125766170	4740	4740	4740	4740	1
568	20250106	100900	125761430	4740	4740	4740	4740	200
569	20250106	100800	124813430	4740	4715	4740	4715	1501
570	20250106	100700	117703850	4730	4730	4730	4730	0
571	20250106	100600	117703850	4730	4730	4730	4730	20
572	20250106	100500	117609250	4730	4715	4730	4715	100
573	20250106	100400	117137000	4715	4715	4715	4715	1510
574	20250106	100300	110017350	4730	4730	4730	4730	1
575	20250106	100200	110012620	4710	4715	4715	4710	63
576	20250106	100100	109715885	4715	4715	4715	4715	731
577	20250106	100000	106269220	4715	4715	4715	4715	0
578	20250106	095900	106269220	4715	4715	4715	4715	0
579	20250106	095800	106269220	4715	4715	4715	4715	0
580	20250106	095700	106269220	4715	4715	4715	4715	0
581	20250106	095600	106269220	4715	4715	4715	4715	46
582	20250106	095500	106052330	4730	4730	4730	4730	14
583	20250106	095400	105986110	4730	4715	4730	4715	1424
584	20250106	095300	99265590	4720	4720	4720	4720	0
585	20250106	095200	99265590	4720	4720	4720	4720	650
586	20250106	095100	96197590	4720	4720	4720	4720	10
587	20250106	095000	96150390	4735	4730	4735	4730	203
588	20250106	094900	95189190	4730	4725	4730	4725	432
589	20250106	094800	93147380	4725	4720	4725	4720	229
590	20250106	094700	92066325	4720	4720	4720	4720	6
591	20250106	094600	92038005	4745	4710	4745	4710	1369
592	20250106	094500	85564480	4700	4700	4700	4700	0
593	20250106	094400	85564480	4700	4700	4700	4700	0
594	20250106	094300	85564480	4700	4700	4700	4700	76
595	20250106	094200	85207280	4700	4700	4700	4700	1000
596	20250106	094100	80507280	4700	4695	4700	4695	533
597	20250106	094000	78004345	4710	4710	4710	4710	0
598	20250106	093900	78004345	4710	4710	4710	4710	0
599	20250106	093800	78004345	4710	4710	4710	4710	0
600	20250106	093700	78004345	4710	4700	4720	4700	17
601	20250106	093600	77924385	4710	4710	4710	4710	506
602	20250106	093500	75541125	4700	4700	4700	4700	134
603	20250106	093400	74911325	4695	4695	4695	4695	176
604	20250106	093300	74085005	4700	4695	4700	4695	303
605	20250106	093200	72662400	4695	4695	4695	4695	65
606	20250106	093100	72357225	4695	4695	4695	4690	2081
607	20250106	093000	62587430	4685	4685	4685	4685	4
608	20250106	092900	62568690	4680	4680	4680	4680	26
609	20250106	092800	62447010	4670	4670	4670	4670	0
610	20250106	092700	62447010	4670	4670	4670	4670	2023
611	20250106	092600	52999600	4685	4680	4685	4680	82
612	20250106	092500	52615630	4680	4680	4680	4680	0
613	20250106	092400	52615630	4680	4680	4680	4680	23
614	20250106	092300	52507990	4680	4680	4680	4680	0
615	20250106	092200	52507990	4680	4680	4680	4680	74
616	20250106	092100	52161670	4680	4680	4680	4680	201
617	20250106	092000	51220990	4680	4680	4680	4680	10
618	20250106	091900	51174190	4660	4660	4660	4660	130
619	20250106	091800	50568390	4635	4655	4655	4635	1726
620	20250106	091700	42556745	4655	4660	4660	4655	35
621	20250106	091600	42393710	4655	4655	4655	4655	40
622	20250106	091500	42207510	4655	4655	4655	4655	409
623	20250106	091400	40303615	4655	4655	4655	4655	12
624	20250106	091300	40247755	4655	4655	4655	4655	0
625	20250106	091200	40247755	4655	4655	4655	4655	15
626	20250106	091100	40177930	4655	4660	4660	4650	825
627	20250106	091000	36339300	4670	4695	4695	4670	842
628	20250106	090900	32396130	4690	4695	4695	4690	48
629	20250106	090800	32170785	4690	4680	4690	4680	46
630	20250106	090700	31955445	4680	4680	4680	4680	1
631	20250106	090600	31950765	4680	4700	4700	4680	469
632	20250106	090500	29753565	4690	4700	4700	4690	200
633	20250106	090400	28814565	4685	4685	4685	4685	0
634	20250106	090300	28814565	4685	4695	4695	4680	1097
635	20250106	090200	23672165	4695	4750	4750	4695	228
636	20250106	090100	22593265	4750	4695	4750	4695	2269
637	20250106	090000	11873160	4680	4680	4680	4680	2537