KissMeData/088290/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	200100	116195571	1061	1061	1061	1061	1
3	20250108	200000	116195571	1061	1061	1061	1061	0
4	20250108	195900	116195571	1061	1061	1061	1061	0
5	20250108	195800	116195571	1061	1061	1061	1061	0
6	20250108	195700	116195571	1061	1061	1061	1061	0
7	20250108	195600	116195571	1061	1061	1061	1061	0
8	20250108	195500	116195571	1061	1061	1061	1061	0
9	20250108	195400	116195571	1061	1061	1061	1061	0
10	20250108	195300	116195571	1061	1061	1061	1061	0
11	20250108	195200	116195571	1061	1061	1061	1061	0
12	20250108	195100	116195571	1061	1061	1061	1061	0
13	20250108	195000	116195571	1061	1061	1061	1061	0
14	20250108	194900	116195571	1061	1061	1061	1061	0
15	20250108	194800	116195571	1061	1061	1061	1061	0
16	20250108	194700	116195571	1061	1061	1061	1061	0
17	20250108	194600	116195571	1061	1061	1061	1061	0
18	20250108	194500	116195571	1061	1061	1061	1061	0
19	20250108	194400	116195571	1061	1061	1061	1061	0
20	20250108	194300	116195571	1061	1061	1061	1061	0
21	20250108	194200	116195571	1061	1061	1061	1061	0
22	20250108	194100	116195571	1061	1061	1061	1061	0
23	20250108	194000	116195571	1061	1061	1061	1061	0
24	20250108	193900	116195571	1061	1061	1061	1061	0
25	20250108	193800	116195571	1061	1061	1061	1061	0
26	20250108	193700	116195571	1061	1061	1061	1061	0
27	20250108	193600	116195571	1061	1061	1061	1061	0
28	20250108	193500	116195571	1061	1061	1061	1061	0
29	20250108	193400	116195571	1061	1061	1061	1061	0
30	20250108	193300	116195571	1061	1061	1061	1061	0
31	20250108	193200	116195571	1061	1061	1061	1061	0
32	20250108	193100	116195571	1061	1061	1061	1061	1
33	20250108	193000	116195571	1061	1061	1061	1061	0
34	20250108	192900	116195571	1061	1061	1061	1061	0
35	20250108	192800	116195571	1061	1061	1061	1061	0
36	20250108	192700	116195571	1061	1061	1061	1061	0
37	20250108	192600	116195571	1061	1061	1061	1061	0
38	20250108	192500	116195571	1061	1061	1061	1061	0
39	20250108	192400	116195571	1061	1061	1061	1061	0
40	20250108	192300	116195571	1061	1061	1061	1061	0
41	20250108	192200	116195571	1061	1061	1061	1061	0
42	20250108	192100	116195571	1061	1061	1061	1061	0
43	20250108	192000	116195571	1061	1061	1061	1061	0
44	20250108	191900	116195571	1061	1061	1061	1061	0
45	20250108	191800	116195571	1061	1061	1061	1061	0
46	20250108	191700	116195571	1061	1061	1061	1061	0
47	20250108	191600	116195571	1061	1061	1061	1061	0
48	20250108	191500	116195571	1061	1061	1061	1061	0
49	20250108	191400	116195571	1061	1061	1061	1061	0
50	20250108	191300	116195571	1061	1061	1061	1061	0
51	20250108	191200	116195571	1061	1061	1061	1061	0
52	20250108	191100	116195571	1061	1061	1061	1061	0
53	20250108	191000	116195571	1061	1061	1061	1061	0
54	20250108	190900	116195571	1061	1061	1061	1061	0
55	20250108	190800	116195571	1061	1061	1061	1061	0
56	20250108	190700	116195571	1061	1061	1061	1061	0
57	20250108	190600	116195571	1061	1061	1061	1061	0
58	20250108	190500	116195571	1061	1061	1061	1061	0
59	20250108	190400	116195571	1061	1061	1061	1061	0
60	20250108	190300	116195571	1061	1061	1061	1061	0
61	20250108	190200	116195571	1061	1061	1061	1061	0
62	20250108	190100	116195571	1061	1061	1061	1061	1
63	20250108	190000	116195571	1061	1061	1061	1061	0
64	20250108	185900	116195571	1061	1061	1061	1061	0
65	20250108	185800	116195571	1061	1061	1061	1061	0
66	20250108	185700	116195571	1061	1061	1061	1061	0
67	20250108	185600	116195571	1061	1061	1061	1061	0
68	20250108	185500	116195571	1061	1061	1061	1061	0
69	20250108	185400	116195571	1061	1061	1061	1061	0
70	20250108	185300	116195571	1061	1061	1061	1061	0
71	20250108	185200	116195571	1061	1061	1061	1061	0
72	20250108	185100	116195571	1061	1061	1061	1061	0
73	20250108	185000	116195571	1061	1061	1061	1061	0
74	20250108	184900	116195571	1061	1061	1061	1061	0
75	20250108	184800	116195571	1061	1061	1061	1061	0
76	20250108	184700	116195571	1061	1061	1061	1061	0
77	20250108	184600	116195571	1061	1061	1061	1061	0
78	20250108	184500	116195571	1061	1061	1061	1061	0
79	20250108	184400	116195571	1061	1061	1061	1061	0
80	20250108	184300	116195571	1061	1061	1061	1061	0
81	20250108	184200	116195571	1061	1061	1061	1061	0
82	20250108	184100	116195571	1061	1061	1061	1061	0
83	20250108	184000	116195571	1061	1061	1061	1061	0
84	20250108	183900	116195571	1061	1061	1061	1061	0
85	20250108	183800	116195571	1061	1061	1061	1061	0
86	20250108	183700	116195571	1061	1061	1061	1061	0
87	20250108	183600	116195571	1061	1061	1061	1061	0
88	20250108	183500	116195571	1061	1061	1061	1061	0
89	20250108	183400	116195571	1061	1061	1061	1061	0
90	20250108	183300	116195571	1061	1061	1061	1061	0
91	20250108	183200	116195571	1061	1061	1061	1061	0
92	20250108	183100	116195571	1061	1061	1061	1061	1
93	20250108	183000	116195571	1061	1061	1061	1061	0
94	20250108	182900	116195571	1061	1061	1061	1061	0
95	20250108	182800	116195571	1061	1061	1061	1061	0
96	20250108	182700	116195571	1061	1061	1061	1061	0
97	20250108	182600	116195571	1061	1061	1061	1061	0
98	20250108	182500	116195571	1061	1061	1061	1061	0
99	20250108	182400	116195571	1061	1061	1061	1061	0
100	20250108	182300	116195571	1061	1061	1061	1061	0
101	20250108	182200	116195571	1061	1061	1061	1061	0
102	20250108	182100	116195571	1061	1061	1061	1061	0
103	20250108	182000	116195571	1061	1061	1061	1061	0
104	20250108	181900	116195571	1061	1061	1061	1061	0
105	20250108	181800	116195571	1061	1061	1061	1061	0
106	20250108	181700	116195571	1061	1061	1061	1061	0
107	20250108	181600	116195571	1061	1061	1061	1061	0
108	20250108	181500	116195571	1061	1061	1061	1061	0
109	20250108	181400	116195571	1061	1061	1061	1061	0
110	20250108	181300	116195571	1061	1061	1061	1061	0
111	20250108	181200	116195571	1061	1061	1061	1061	0
112	20250108	181100	116195571	1061	1061	1061	1061	0
113	20250108	181000	116195571	1061	1061	1061	1061	0
114	20250108	180900	116195571	1061	1061	1061	1061	0
115	20250108	180800	116195571	1061	1061	1061	1061	0
116	20250108	180700	116195571	1061	1061	1061	1061	0
117	20250108	180600	116195571	1061	1061	1061	1061	0
118	20250108	180500	116195571	1061	1061	1061	1061	0
119	20250108	180400	116195571	1061	1061	1061	1061	0
120	20250108	180300	116195571	1061	1061	1061	1061	0
121	20250108	180200	116195571	1061	1061	1061	1061	0
122	20250108	180100	116195571	1061	1061	1061	1061	1
123	20250108	180000	116195571	1061	1061	1061	1061	0
124	20250108	175900	116195571	1061	1061	1061	1061	0
125	20250108	175800	116195571	1061	1061	1061	1061	0
126	20250108	175700	116195571	1061	1061	1061	1061	0
127	20250108	175600	116195571	1061	1061	1061	1061	0
128	20250108	175500	116195571	1061	1061	1061	1061	0
129	20250108	175400	116195571	1061	1061	1061	1061	0
130	20250108	175300	116195571	1061	1061	1061	1061	0
131	20250108	175200	116195571	1061	1061	1061	1061	0
132	20250108	175100	116195571	1061	1061	1061	1061	0
133	20250108	175000	116195571	1061	1061	1061	1061	0
134	20250108	174900	116195571	1061	1061	1061	1061	0
135	20250108	174800	116195571	1061	1061	1061	1061	0
136	20250108	174700	116195571	1061	1061	1061	1061	0
137	20250108	174600	116195571	1061	1061	1061	1061	0
138	20250108	174500	116195571	1061	1061	1061	1061	0
139	20250108	174400	116195571	1061	1061	1061	1061	0
140	20250108	174300	116195571	1061	1061	1061	1061	0
141	20250108	174200	116195571	1061	1061	1061	1061	0
142	20250108	174100	116195571	1061	1061	1061	1061	0
143	20250108	174000	116195571	1061	1061	1061	1061	0
144	20250108	173900	116195571	1061	1061	1061	1061	0
145	20250108	173800	116195571	1061	1061	1061	1061	0
146	20250108	173700	116195571	1061	1061	1061	1061	0
147	20250108	173600	116195571	1061	1061	1061	1061	0
148	20250108	173500	116195571	1061	1061	1061	1061	0
149	20250108	173400	116195571	1061	1061	1061	1061	0
150	20250108	173300	116195571	1061	1061	1061	1061	0
151	20250108	173200	116195571	1061	1061	1061	1061	0
152	20250108	173100	116195571	1061	1061	1061	1061	1
153	20250108	173000	116195571	1061	1061	1061	1061	0
154	20250108	172900	116195571	1061	1061	1061	1061	0
155	20250108	172800	116195571	1061	1061	1061	1061	0
156	20250108	172700	116195571	1061	1061	1061	1061	0
157	20250108	172600	116195571	1061	1061	1061	1061	0
158	20250108	172500	116195571	1061	1061	1061	1061	0
159	20250108	172400	116195571	1061	1061	1061	1061	0
160	20250108	172300	116195571	1061	1061	1061	1061	0
161	20250108	172200	116195571	1061	1061	1061	1061	0
162	20250108	172100	116195571	1061	1061	1061	1061	0
163	20250108	172000	116195571	1061	1061	1061	1061	0
164	20250108	171900	116195571	1061	1061	1061	1061	0
165	20250108	171800	116195571	1061	1061	1061	1061	0
166	20250108	171700	116195571	1061	1061	1061	1061	0
167	20250108	171600	116195571	1061	1061	1061	1061	0
168	20250108	171500	116195571	1061	1061	1061	1061	0
169	20250108	171400	116195571	1061	1061	1061	1061	0
170	20250108	171300	116195571	1061	1061	1061	1061	0
171	20250108	171200	116195571	1061	1061	1061	1061	0
172	20250108	171100	116195571	1061	1061	1061	1061	0
173	20250108	171000	116195571	1061	1061	1061	1061	0
174	20250108	170900	116195571	1061	1061	1061	1061	0
175	20250108	170800	116195571	1061	1061	1061	1061	0
176	20250108	170700	116195571	1061	1061	1061	1061	0
177	20250108	170600	116195571	1061	1061	1061	1061	0
178	20250108	170500	116195571	1061	1061	1061	1061	0
179	20250108	170400	116195571	1061	1061	1061	1061	0
180	20250108	170300	116195571	1061	1061	1061	1061	0
181	20250108	170200	116195571	1061	1061	1061	1061	0
182	20250108	170100	116195571	1061	1061	1061	1061	1
183	20250108	170000	116195571	1061	1061	1061	1061	0
184	20250108	165900	116195571	1061	1061	1061	1061	0
185	20250108	165800	116195571	1061	1061	1061	1061	0
186	20250108	165700	116195571	1061	1061	1061	1061	0
187	20250108	165600	116195571	1061	1061	1061	1061	0
188	20250108	165500	116195571	1061	1061	1061	1061	0
189	20250108	165400	116195571	1061	1061	1061	1061	0
190	20250108	165300	116195571	1061	1061	1061	1061	0
191	20250108	165200	116195571	1061	1061	1061	1061	0
192	20250108	165100	116195571	1061	1061	1061	1061	0
193	20250108	165000	116195571	1061	1061	1061	1061	0
194	20250108	164900	116195571	1061	1061	1061	1061	0
195	20250108	164800	116195571	1061	1061	1061	1061	0
196	20250108	164700	116195571	1061	1061	1061	1061	0
197	20250108	164600	116195571	1061	1061	1061	1061	0
198	20250108	164500	116195571	1061	1061	1061	1061	0
199	20250108	164400	116195571	1061	1061	1061	1061	0
200	20250108	164300	116195571	1061	1061	1061	1061	0
201	20250108	164200	116195571	1061	1061	1061	1061	0
202	20250108	164100	116195571	1061	1061	1061	1061	0
203	20250108	164000	116195571	1061	1061	1061	1061	0
204	20250108	163900	116195571	1061	1061	1061	1061	0
205	20250108	163800	116195571	1061	1061	1061	1061	0
206	20250108	163700	116195571	1061	1061	1061	1061	0
207	20250108	163600	116195571	1061	1061	1061	1061	0
208	20250108	163500	116195571	1061	1061	1061	1061	0
209	20250108	163400	116195571	1061	1061	1061	1061	0
210	20250108	163300	116195571	1061	1061	1061	1061	0
211	20250108	163200	116195571	1061	1061	1061	1061	0
212	20250108	163100	116195571	1061	1061	1061	1061	1
213	20250108	163000	116195571	1061	1061	1061	1061	0
214	20250108	162900	116195571	1061	1061	1061	1061	0
215	20250108	162800	116195571	1061	1061	1061	1061	0
216	20250108	162700	116195571	1061	1061	1061	1061	0
217	20250108	162600	116195571	1061	1061	1061	1061	0
218	20250108	162500	116195571	1061	1061	1061	1061	0
219	20250108	162400	116195571	1061	1061	1061	1061	0
220	20250108	162300	116195571	1061	1061	1061	1061	0
221	20250108	162200	116195571	1061	1061	1061	1061	0
222	20250108	162100	116195571	1061	1061	1061	1061	0
223	20250108	162000	116195571	1061	1061	1061	1061	0
224	20250108	161900	116195571	1061	1061	1061	1061	0
225	20250108	161800	116195571	1061	1061	1061	1061	0
226	20250108	161700	116195571	1061	1061	1061	1061	0
227	20250108	161600	116195571	1061	1061	1061	1061	0
228	20250108	161500	116195571	1061	1061	1061	1061	0
229	20250108	161400	116195571	1061	1061	1061	1061	0
230	20250108	161300	116195571	1061	1061	1061	1061	0
231	20250108	161200	116195571	1061	1061	1061	1061	0
232	20250108	161100	116195571	1061	1061	1061	1061	0
233	20250108	161000	116195571	1061	1061	1061	1061	0
234	20250108	160900	116195571	1061	1061	1061	1061	0
235	20250108	160800	116195571	1061	1061	1061	1061	0
236	20250108	160700	116195571	1061	1061	1061	1061	0
237	20250108	160600	116195571	1061	1061	1061	1061	0
238	20250108	160500	116195571	1061	1061	1061	1061	0
239	20250108	160400	116195571	1061	1061	1061	1061	0
240	20250108	160300	116195571	1061	1061	1061	1061	0
241	20250108	160200	116195571	1061	1061	1061	1061	0
242	20250108	160100	116195571	1061	1061	1061	1061	1
243	20250108	160000	116195571	1061	1061	1061	1061	0
244	20250108	155900	116195571	1061	1061	1061	1061	0
245	20250108	155800	116195571	1061	1061	1061	1061	0
246	20250108	155700	116195571	1061	1061	1061	1061	0
247	20250108	155600	116195571	1061	1061	1061	1061	0
248	20250108	155500	116195571	1061	1061	1061	1061	0
249	20250108	155400	116195571	1061	1061	1061	1061	0
250	20250108	155300	116195571	1061	1061	1061	1061	0
251	20250108	155200	116195571	1061	1061	1061	1061	0
252	20250108	155100	116195571	1061	1061	1061	1061	0
253	20250108	155000	116195571	1061	1061	1061	1061	0
254	20250108	154900	116195571	1061	1061	1061	1061	0
255	20250108	154800	116195571	1061	1061	1061	1061	0
256	20250108	154700	116195571	1061	1061	1061	1061	0
257	20250108	154600	116195571	1061	1061	1061	1061	0
258	20250108	154500	116195571	1061	1061	1061	1061	0
259	20250108	154400	116195571	1061	1061	1061	1061	0
260	20250108	154300	116195571	1061	1061	1061	1061	0
261	20250108	154200	116195571	1061	1061	1061	1061	0
262	20250108	154100	116195571	1061	1061	1061	1061	0
263	20250108	154000	116195571	1061	1061	1061	1061	0
264	20250108	153900	116195571	1061	1061	1061	1061	0
265	20250108	153800	116195571	1061	1061	1061	1061	0
266	20250108	153700	116195571	1061	1061	1061	1061	0
267	20250108	153600	116195571	1061	1061	1061	1061	0
268	20250108	153500	116195571	1061	1061	1061	1061	0
269	20250108	153400	116195571	1061	1061	1061	1061	0
270	20250108	153300	116195571	1061	1061	1061	1061	0
271	20250108	153200	116195571	1061	1061	1061	1061	0
272	20250108	153100	116195571	1061	1061	1061	1061	1
273	20250108	153000	116195571	1061	1061	1061	1061	1
274	20250108	152900	116194510	1060	1060	1060	1060	0
275	20250108	152800	116194510	1060	1060	1060	1060	0
276	20250108	152700	116194510	1060	1060	1060	1060	0
277	20250108	152600	116194510	1060	1060	1060	1060	0
278	20250108	152500	116194510	1060	1060	1060	1060	0
279	20250108	152400	116194510	1060	1060	1060	1060	0
280	20250108	152300	116194510	1060	1060	1060	1060	0
281	20250108	152200	116194510	1060	1060	1060	1060	0
282	20250108	152100	116194510	1060	1060	1060	1060	0
283	20250108	152000	116194510	1060	1060	1060	1060	0
284	20250108	151900	116194510	1060	1060	1060	1060	0
285	20250108	151800	116194510	1060	1060	1060	1060	0
286	20250108	151700	116194510	1060	1059	1060	1059	782
287	20250108	151600	115366329	1059	1059	1059	1059	0
288	20250108	151500	115366329	1059	1059	1059	1059	0
289	20250108	151400	115366329	1059	1059	1059	1059	0
290	20250108	151300	115366329	1059	1059	1059	1059	0
291	20250108	151200	115366329	1059	1059	1059	1059	0
292	20250108	151100	115366329	1059	1059	1059	1059	0
293	20250108	151000	115366329	1059	1059	1059	1059	0
294	20250108	150900	115366329	1059	1059	1059	1059	0
295	20250108	150800	115366329	1059	1059	1059	1059	0
296	20250108	150700	115366329	1059	1059	1059	1059	0
297	20250108	150600	115366329	1059	1059	1059	1059	0
298	20250108	150500	115366329	1059	1059	1059	1059	0
299	20250108	150400	115366329	1059	1059	1059	1059	0
300	20250108	150300	115366329	1059	1059	1059	1059	10
301	20250108	150200	115355739	1055	1055	1055	1055	0
302	20250108	150100	115355739	1055	1055	1055	1055	0
303	20250108	150000	115355739	1055	1055	1055	1055	0
304	20250108	145900	115355739	1055	1055	1055	1055	0
305	20250108	145800	115355739	1055	1055	1055	1055	0
306	20250108	145700	115355739	1055	1055	1055	1055	0
307	20250108	145600	115355739	1055	1055	1055	1055	0
308	20250108	145500	115355739	1055	1055	1055	1055	0
309	20250108	145400	115355739	1055	1055	1055	1055	0
310	20250108	145300	115355739	1055	1055	1055	1055	0
311	20250108	145200	115355739	1055	1055	1055	1055	0
312	20250108	145100	115355739	1055	1055	1055	1055	0
313	20250108	145000	115355739	1055	1055	1055	1055	0
314	20250108	144900	115355739	1055	1055	1055	1055	0
315	20250108	144800	115355739	1055	1055	1055	1055	0
316	20250108	144700	115355739	1055	1056	1056	1055	1900
317	20250108	144600	113350439	1059	1059	1059	1059	0
318	20250108	144500	113350439	1059	1059	1059	1059	0
319	20250108	144400	113350439	1059	1059	1059	1059	0
320	20250108	144300	113350439	1059	1059	1059	1059	0
321	20250108	144200	113350439	1059	1059	1059	1059	0
322	20250108	144100	113350439	1059	1059	1059	1059	500
323	20250108	144000	112820939	1060	1060	1060	1060	0
324	20250108	143900	112820939	1060	1060	1060	1060	0
325	20250108	143800	112820939	1060	1060	1060	1060	0
326	20250108	143700	112820939	1060	1060	1060	1060	572
327	20250108	143600	112214619	1060	1060	1060	1060	76
328	20250108	143500	112134059	1060	1060	1061	1060	302
329	20250108	143400	111813933	1061	1061	1061	1061	0
330	20250108	143300	111813933	1061	1061	1061	1061	0
331	20250108	143200	111813933	1061	1061	1061	1061	0
332	20250108	143100	111813933	1061	1061	1061	1061	0
333	20250108	143000	111813933	1061	1061	1061	1061	0
334	20250108	142900	111813933	1061	1061	1061	1061	0
335	20250108	142800	111813933	1061	1061	1061	1061	0
336	20250108	142700	111813933	1061	1061	1061	1061	0
337	20250108	142600	111813933	1061	1061	1061	1061	0
338	20250108	142500	111813933	1061	1061	1061	1061	0
339	20250108	142400	111813933	1061	1061	1061	1061	0
340	20250108	142300	111813933	1061	1061	1061	1061	0
341	20250108	142200	111813933	1061	1061	1061	1061	0
342	20250108	142100	111813933	1061	1061	1061	1061	0
343	20250108	142000	111813933	1061	1061	1061	1061	0
344	20250108	141900	111813933	1061	1061	1061	1061	0
345	20250108	141800	111813933	1061	1061	1061	1061	0
346	20250108	141700	111813933	1061	1061	1061	1061	0
347	20250108	141600	111813933	1061	1061	1061	1061	0
348	20250108	141500	111813933	1061	1061	1061	1061	0
349	20250108	141400	111813933	1061	1061	1061	1061	0
350	20250108	141300	111813933	1061	1061	1061	1061	0
351	20250108	141200	111813933	1061	1061	1061	1061	0
352	20250108	141100	111813933	1061	1061	1061	1061	0
353	20250108	141000	111813933	1061	1061	1061	1061	0
354	20250108	140900	111813933	1061	1061	1061	1061	0
355	20250108	140800	111813933	1061	1061	1061	1061	0
356	20250108	140700	111813933	1061	1061	1061	1061	0
357	20250108	140600	111813933	1061	1061	1061	1061	0
358	20250108	140500	111813933	1061	1061	1061	1061	0
359	20250108	140400	111813933	1061	1061	1061	1061	0
360	20250108	140300	111813933	1061	1061	1061	1061	0
361	20250108	140200	111813933	1061	1061	1061	1061	0
362	20250108	140100	111813933	1061	1061	1061	1061	0
363	20250108	140000	111813933	1061	1061	1061	1061	0
364	20250108	135900	111813933	1061	1061	1061	1061	0
365	20250108	135800	111813933	1061	1061	1061	1061	0
366	20250108	135700	111813933	1061	1061	1061	1061	0
367	20250108	135600	111813933	1061	1061	1061	1061	0
368	20250108	135500	111813933	1061	1061	1061	1061	0
369	20250108	135400	111813933	1061	1061	1061	1061	0
370	20250108	135300	111813933	1061	1061	1061	1061	0
371	20250108	135200	111813933	1061	1061	1061	1061	0
372	20250108	135100	111813933	1061	1061	1061	1061	0
373	20250108	135000	111813933	1061	1061	1061	1061	1
374	20250108	134900	111812872	1056	1061	1061	1056	13
375	20250108	134800	111799139	1056	1056	1056	1056	0
376	20250108	134700	111799139	1056	1056	1056	1056	0
377	20250108	134600	111799139	1056	1056	1056	1056	0
378	20250108	134500	111799139	1056	1056	1056	1056	0
379	20250108	134400	111799139	1056	1056	1056	1056	0
380	20250108	134300	111799139	1056	1056	1056	1056	0
381	20250108	134200	111799139	1056	1056	1056	1056	0
382	20250108	134100	111799139	1056	1060	1063	1056	6356
383	20250108	134000	105061665	1060	1060	1060	1060	0
384	20250108	133900	105061665	1060	1060	1060	1060	0
385	20250108	133800	105061665	1060	1060	1060	1060	0
386	20250108	133700	105061665	1060	1060	1060	1060	102
387	20250108	133600	104953545	1063	1063	1063	1063	0
388	20250108	133500	104953545	1063	1063	1063	1063	0
389	20250108	133400	104953545	1063	1063	1063	1063	0
390	20250108	133300	104953545	1063	1063	1063	1063	0
391	20250108	133200	104953545	1063	1063	1063	1063	0
392	20250108	133100	104953545	1063	1063	1063	1063	0
393	20250108	133000	104953545	1063	1063	1063	1063	0
394	20250108	132900	104953545	1063	1063	1063	1063	0
395	20250108	132800	104953545	1063	1063	1063	1063	0
396	20250108	132700	104953545	1063	1063	1063	1063	0
397	20250108	132600	104953545	1063	1063	1063	1063	0
398	20250108	132500	104953545	1063	1063	1063	1063	0
399	20250108	132400	104953545	1063	1063	1063	1063	0
400	20250108	132300	104953545	1063	1063	1063	1063	0
401	20250108	132200	104953545	1063	1063	1063	1063	0
402	20250108	132100	104953545	1063	1063	1063	1063	0
403	20250108	132000	104953545	1063	1063	1063	1063	0
404	20250108	131900	104953545	1063	1063	1063	1063	0
405	20250108	131800	104953545	1063	1063	1063	1063	0
406	20250108	131700	104953545	1063	1063	1063	1063	0
407	20250108	131600	104953545	1063	1063	1063	1063	0
408	20250108	131500	104953545	1063	1063	1063	1063	0
409	20250108	131400	104953545	1063	1063	1063	1063	0
410	20250108	131300	104953545	1063	1061	1063	1060	5042
411	20250108	131200	99608889	1063	1063	1063	1063	0
412	20250108	131100	99608889	1063	1063	1063	1063	0
413	20250108	131000	99608889	1063	1063	1063	1063	0
414	20250108	130900	99608889	1063	1063	1063	1063	0
415	20250108	130800	99608889	1063	1063	1063	1063	0
416	20250108	130700	99608889	1063	1063	1063	1063	0
417	20250108	130600	99608889	1063	1063	1063	1063	0
418	20250108	130500	99608889	1063	1063	1063	1063	0
419	20250108	130400	99608889	1063	1063	1063	1063	0
420	20250108	130300	99608889	1063	1063	1063	1063	0
421	20250108	130200	99608889	1063	1063	1063	1063	0
422	20250108	130100	99608889	1063	1063	1063	1063	0
423	20250108	130000	99608889	1063	1063	1063	1063	0
424	20250108	125900	99608889	1063	1063	1063	1063	0
425	20250108	125800	99608889	1063	1063	1063	1063	0
426	20250108	125700	99608889	1063	1063	1063	1063	0
427	20250108	125600	99608889	1063	1063	1063	1063	0
428	20250108	125500	99608889	1063	1063	1063	1063	0
429	20250108	125400	99608889	1063	1063	1063	1063	0
430	20250108	125300	99608889	1063	1063	1063	1063	0
431	20250108	125200	99608889	1063	1063	1063	1063	0
432	20250108	125100	99608889	1063	1063	1063	1063	0
433	20250108	125000	99608889	1063	1063	1063	1063	0
434	20250108	124900	99608889	1063	1063	1063	1063	0
435	20250108	124800	99608889	1063	1063	1063	1063	0
436	20250108	124700	99608889	1063	1063	1063	1063	0
437	20250108	124600	99608889	1063	1063	1063	1063	0
438	20250108	124500	99608889	1063	1063	1063	1063	0
439	20250108	124400	99608889	1063	1063	1063	1063	0
440	20250108	124300	99608889	1063	1063	1063	1063	0
441	20250108	124200	99608889	1063	1063	1063	1063	0
442	20250108	124100	99608889	1063	1063	1063	1063	0
443	20250108	124000	99608889	1063	1063	1063	1063	0
444	20250108	123900	99608889	1063	1063	1063	1063	0
445	20250108	123800	99608889	1063	1063	1063	1063	0
446	20250108	123700	99608889	1063	1063	1063	1063	0
447	20250108	123600	99608889	1063	1063	1063	1063	0
448	20250108	123500	99608889	1063	1063	1063	1063	0
449	20250108	123400	99608889	1063	1063	1063	1063	0
450	20250108	123300	99608889	1063	1063	1063	1063	0
451	20250108	123200	99608889	1063	1063	1063	1063	0
452	20250108	123100	99608889	1063	1063	1063	1063	1
453	20250108	123000	99607826	1060	1060	1060	1060	0
454	20250108	122900	99607826	1060	1060	1060	1060	0
455	20250108	122800	99607826	1060	1060	1060	1060	0
456	20250108	122700	99607826	1060	1060	1060	1060	0
457	20250108	122600	99607826	1060	1060	1060	1060	0
458	20250108	122500	99607826	1060	1060	1060	1060	0
459	20250108	122400	99607826	1060	1060	1060	1060	0
460	20250108	122300	99607826	1060	1060	1060	1060	0
461	20250108	122200	99607826	1060	1060	1060	1060	41
462	20250108	122100	99564366	1063	1061	1063	1060	159
463	20250108	122000	99395729	1063	1063	1063	1063	0
464	20250108	121900	99395729	1063	1063	1063	1063	0
465	20250108	121800	99395729	1063	1063	1063	1063	0
466	20250108	121700	99395729	1063	1063	1063	1063	0
467	20250108	121600	99395729	1063	1063	1063	1063	0
468	20250108	121500	99395729	1063	1063	1063	1063	0
469	20250108	121400	99395729	1063	1063	1063	1063	0
470	20250108	121300	99395729	1063	1063	1063	1063	70
471	20250108	121200	99321319	1064	1064	1064	1064	0
472	20250108	121100	99321319	1064	1064	1064	1064	0
473	20250108	121000	99321319	1064	1064	1064	1064	0
474	20250108	120900	99321319	1064	1064	1064	1064	0
475	20250108	120800	99321319	1064	1064	1064	1064	0
476	20250108	120700	99321319	1064	1064	1064	1064	0
477	20250108	120600	99321319	1064	1064	1064	1064	0
478	20250108	120500	99321319	1064	1064	1064	1064	0
479	20250108	120400	99321319	1064	1064	1064	1064	0
480	20250108	120300	99321319	1064	1064	1064	1064	0
481	20250108	120200	99321319	1064	1064	1064	1064	0
482	20250108	120100	99321319	1064	1064	1064	1064	0
483	20250108	120000	99321319	1064	1064	1064	1064	0
484	20250108	115900	99321319	1064	1064	1064	1064	0
485	20250108	115800	99321319	1064	1064	1064	1064	0
486	20250108	115700	99321319	1064	1064	1064	1064	0
487	20250108	115600	99321319	1064	1064	1064	1064	0
488	20250108	115500	99321319	1064	1064	1064	1064	0
489	20250108	115400	99321319	1064	1064	1064	1064	0
490	20250108	115300	99321319	1064	1064	1064	1064	0
491	20250108	115200	99321319	1064	1064	1064	1064	0
492	20250108	115100	99321319	1064	1064	1064	1064	0
493	20250108	115000	99321319	1064	1064	1064	1064	0
494	20250108	114900	99321319	1064	1064	1064	1064	0
495	20250108	114800	99321319	1064	1064	1064	1064	0
496	20250108	114700	99321319	1064	1064	1064	1064	0
497	20250108	114600	99321319	1064	1060	1064	1060	2050
498	20250108	114500	97148119	1064	1064	1064	1064	0
499	20250108	114400	97148119	1064	1064	1064	1064	0
500	20250108	114300	97148119	1064	1064	1064	1064	0
501	20250108	114200	97148119	1064	1064	1064	1064	0
502	20250108	114100	97148119	1064	1064	1064	1064	0
503	20250108	114000	97148119	1064	1064	1064	1064	0
504	20250108	113900	97148119	1064	1064	1064	1064	0
505	20250108	113800	97148119	1064	1064	1064	1064	0
506	20250108	113700	97148119	1064	1064	1064	1064	0
507	20250108	113600	97148119	1064	1064	1064	1064	0
508	20250108	113500	97148119	1064	1064	1064	1064	0
509	20250108	113400	97148119	1064	1064	1064	1064	0
510	20250108	113300	97148119	1064	1064	1064	1064	0
511	20250108	113200	97148119	1064	1064	1064	1064	0
512	20250108	113100	97148119	1064	1064	1064	1064	0
513	20250108	113000	97148119	1064	1064	1064	1064	0
514	20250108	112900	97148119	1064	1064	1064	1064	0
515	20250108	112800	97148119	1064	1064	1064	1064	0
516	20250108	112700	97148119	1064	1064	1064	1064	0
517	20250108	112600	97148119	1064	1064	1064	1064	0
518	20250108	112500	97148119	1064	1064	1064	1064	0
519	20250108	112400	97148119	1064	1064	1064	1064	0
520	20250108	112300	97148119	1064	1064	1064	1064	0
521	20250108	112200	97148119	1064	1064	1064	1064	0
522	20250108	112100	97148119	1064	1064	1064	1064	0
523	20250108	112000	97148119	1064	1064	1064	1064	0
524	20250108	111900	97148119	1064	1064	1064	1064	0
525	20250108	111800	97148119	1064	1064	1064	1064	0
526	20250108	111700	97148119	1064	1064	1064	1064	0
527	20250108	111600	97148119	1064	1064	1064	1064	0
528	20250108	111500	97148119	1064	1064	1064	1064	0
529	20250108	111400	97148119	1064	1064	1064	1064	0
530	20250108	111300	97148119	1064	1064	1064	1064	0
531	20250108	111200	97148119	1064	1064	1064	1064	0
532	20250108	111100	97148119	1064	1064	1064	1064	0
533	20250108	111000	97148119	1064	1064	1064	1064	0
534	20250108	110900	97148119	1064	1064	1064	1064	0
535	20250108	110800	97148119	1064	1063	1064	1063	20
536	20250108	110700	97126849	1060	1064	1064	1060	11
537	20250108	110600	97115185	1063	1063	1063	1063	0
538	20250108	110500	97115185	1063	1063	1063	1063	1040
539	20250108	110400	96009665	1061	1061	1061	1061	0
540	20250108	110300	96009665	1061	1061	1061	1061	0
541	20250108	110200	96009665	1061	1061	1061	1061	0
542	20250108	110100	96009665	1061	1061	1061	1061	0
543	20250108	110000	96009665	1061	1060	1061	1060	7633
544	20250108	105900	87918136	1060	1060	1060	1060	0
545	20250108	105800	87918136	1060	1060	1060	1060	0
546	20250108	105700	87918136	1060	1060	1060	1060	0
547	20250108	105600	87918136	1060	1060	1060	1060	0
548	20250108	105500	87918136	1060	1060	1060	1060	0
549	20250108	105400	87918136	1060	1060	1060	1060	0
550	20250108	105300	87918136	1060	1060	1060	1060	5000
551	20250108	105200	82618136	1060	1060	1060	1060	0
552	20250108	105100	82618136	1060	1060	1060	1060	0
553	20250108	105000	82618136	1060	1060	1060	1060	65000
554	20250108	104900	13718136	1061	1061	1061	1061	0
555	20250108	104800	13718136	1061	1061	1061	1061	0
556	20250108	104700	13718136	1061	1061	1061	1061	0
557	20250108	104600	13718136	1061	1061	1061	1061	0
558	20250108	104500	13718136	1061	1061	1061	1061	0
559	20250108	104400	13718136	1061	1061	1061	1061	0
560	20250108	104300	13718136	1061	1061	1061	1061	11
561	20250108	104200	13706465	1058	1058	1058	1058	0
562	20250108	104100	13706465	1058	1058	1058	1058	0
563	20250108	104000	13706465	1058	1058	1058	1058	0
564	20250108	103900	13706465	1058	1058	1058	1058	0
565	20250108	103800	13706465	1058	1058	1058	1058	0
566	20250108	103700	13706465	1058	1057	1058	1057	1438
567	20250108	103600	12185841	1057	1057	1057	1057	0
568	20250108	103500	12185841	1057	1057	1057	1057	0
569	20250108	103400	12185841	1057	1057	1057	1057	0
570	20250108	103300	12185841	1057	1057	1057	1057	0
571	20250108	103200	12185841	1057	1057	1057	1057	0
572	20250108	103100	12185841	1057	1057	1057	1057	0
573	20250108	103000	12185841	1057	1057	1057	1057	9
574	20250108	102900	12176328	1057	1057	1057	1057	0
575	20250108	102800	12176328	1057	1057	1057	1057	0
576	20250108	102700	12176328	1057	1056	1057	1056	90
577	20250108	102600	12081284	1050	1050	1050	1050	0
578	20250108	102500	12081284	1050	1050	1050	1050	0
579	20250108	102400	12081284	1050	1050	1050	1050	0
580	20250108	102300	12081284	1050	1050	1050	1050	450
581	20250108	102200	11608784	1056	1050	1056	1050	100
582	20250108	102100	11503484	1057	1057	1057	1057	0
583	20250108	102000	11503484	1057	1057	1057	1057	0
584	20250108	101900	11503484	1057	1057	1057	1057	0
585	20250108	101800	11503484	1057	1057	1057	1057	0
586	20250108	101700	11503484	1057	1057	1057	1057	0
587	20250108	101600	11503484	1057	1057	1057	1057	0
588	20250108	101500	11503484	1057	1057	1057	1057	55
589	20250108	101400	11445349	1057	1057	1057	1057	0
590	20250108	101300	11445349	1057	1057	1057	1057	0
591	20250108	101200	11445349	1057	1057	1057	1057	0
592	20250108	101100	11445349	1057	1057	1057	1057	0
593	20250108	101000	11445349	1057	1057	1057	1057	0
594	20250108	100900	11445349	1057	1057	1057	1057	0
595	20250108	100800	11445349	1057	1057	1057	1057	0
596	20250108	100700	11445349	1057	1055	1057	1055	383
597	20250108	100600	11041280	1055	1055	1055	1055	0
598	20250108	100500	11041280	1055	1055	1055	1055	5
599	20250108	100400	11036005	1055	1055	1055	1055	0
600	20250108	100300	11036005	1055	1055	1055	1055	0
601	20250108	100200	11036005	1055	1055	1055	1055	2
602	20250108	100100	11033895	1049	1049	1049	1049	0
603	20250108	100000	11033895	1049	1049	1049	1049	0
604	20250108	095900	11033895	1049	1049	1049	1049	0
605	20250108	095800	11033895	1049	1049	1049	1049	0
606	20250108	095700	11033895	1049	1049	1049	1049	100
607	20250108	095600	10928995	1048	1055	1055	1048	2871
608	20250108	095500	7919303	1064	1064	1064	1064	0
609	20250108	095400	7919303	1064	1064	1064	1064	0
610	20250108	095300	7919303	1064	1064	1064	1064	0
611	20250108	095200	7919303	1064	1064	1064	1064	0
612	20250108	095100	7919303	1064	1064	1064	1064	0
613	20250108	095000	7919303	1064	1064	1064	1064	0
614	20250108	094900	7919303	1064	1064	1064	1064	0
615	20250108	094800	7919303	1064	1064	1064	1064	0
616	20250108	094700	7919303	1064	1064	1064	1064	0
617	20250108	094600	7919303	1064	1064	1064	1064	0
618	20250108	094500	7919303	1064	1064	1064	1064	0
619	20250108	094400	7919303	1064	1064	1064	1064	0
620	20250108	094300	7919303	1064	1064	1064	1064	1
621	20250108	094200	7918239	1060	1060	1060	1060	0
622	20250108	094100	7918239	1060	1060	1060	1060	0
623	20250108	094000	7918239	1060	1060	1060	1060	0
624	20250108	093900	7918239	1060	1060	1060	1060	0
625	20250108	093800	7918239	1060	1060	1060	1060	0
626	20250108	093700	7918239	1060	1060	1060	1060	0
627	20250108	093600	7918239	1060	1060	1060	1060	0
628	20250108	093500	7918239	1060	1060	1060	1060	0
629	20250108	093400	7918239	1060	1060	1060	1060	0
630	20250108	093300	7918239	1060	1060	1060	1060	0
631	20250108	093200	7918239	1060	1060	1060	1060	0
632	20250108	093100	7918239	1060	1060	1060	1060	0
633	20250108	093000	7918239	1060	1064	1064	1060	56
634	20250108	092900	7858856	1064	1064	1064	1064	0
635	20250108	092800	7858856	1064	1064	1064	1064	0
636	20250108	092700	7858856	1064	1064	1064	1064	97
637	20250108	092600	7755648	1056	1056	1056	1056	1062
638	20250108	092500	6634176	1056	1056	1056	1056	5138
639	20250108	092400	1208448	1056	1056	1056	1056	1000
640	20250108	092300	152448	1065	1065	1065	1065	0
641	20250108	092200	152448	1065	1065	1065	1065	0
642	20250108	092100	152448	1065	1065	1065	1065	0
643	20250108	092000	152448	1065	1065	1065	1065	0
644	20250108	091900	152448	1065	1065	1065	1065	0
645	20250108	091800	152448	1065	1065	1065	1065	0
646	20250108	091700	152448	1065	1065	1065	1065	0
647	20250108	091600	152448	1065	1065	1065	1065	0
648	20250108	091500	152448	1065	1065	1065	1065	0
649	20250108	091400	152448	1065	1065	1065	1065	0
650	20250108	091300	152448	1065	1065	1065	1065	0
651	20250108	091200	152448	1065	1065	1065	1065	0
652	20250108	091100	152448	1065	1065	1065	1065	0
653	20250108	091000	152448	1065	1065	1065	1065	1
654	20250108	090900	151383	1066	1066	1066	1066	0
655	20250108	090800	151383	1066	1066	1066	1066	0
656	20250108	090700	151383	1066	1066	1066	1066	0
657	20250108	090600	151383	1066	1066	1066	1066	0
658	20250108	090500	151383	1066	1066	1066	1066	0
659	20250108	090400	151383	1066	1066	1066	1066	131
660	20250108	090300	11737	1067	1067	1067	1067	0
661	20250108	090200	11737	1067	1067	1067	1067	0
662	20250108	090100	11737	1067	1067	1067	1067	0
663	20250108	090000	11737	1067	1067	1067	1067	11