KissMeData/140430/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202600	127066405	2475	2475	2475	2475	6529
3	20250108	202500	127066405	2475	2475	2475	2475	0
4	20250108	202400	127066405	2475	2475	2475	2475	0
5	20250108	202300	127066405	2475	2475	2475	2475	0
6	20250108	202200	127066405	2475	2475	2475	2475	0
7	20250108	202100	127066405	2475	2475	2475	2475	0
8	20250108	202000	127066405	2475	2475	2475	2475	0
9	20250108	201900	127066405	2475	2475	2475	2475	0
10	20250108	201800	127066405	2475	2475	2475	2475	0
11	20250108	201700	127066405	2475	2475	2475	2475	0
12	20250108	201600	127066405	2475	2475	2475	2475	0
13	20250108	201500	127066405	2475	2475	2475	2475	0
14	20250108	201400	127066405	2475	2475	2475	2475	0
15	20250108	201300	127066405	2475	2475	2475	2475	0
16	20250108	201200	127066405	2475	2475	2475	2475	0
17	20250108	201100	127066405	2475	2475	2475	2475	0
18	20250108	201000	127066405	2475	2475	2475	2475	0
19	20250108	200900	127066405	2475	2475	2475	2475	0
20	20250108	200800	127066405	2475	2475	2475	2475	0
21	20250108	200700	127066405	2475	2475	2475	2475	0
22	20250108	200600	127066405	2475	2475	2475	2475	0
23	20250108	200500	127066405	2475	2475	2475	2475	0
24	20250108	200400	127066405	2475	2475	2475	2475	0
25	20250108	200300	127066405	2475	2475	2475	2475	0
26	20250108	200200	127066405	2475	2475	2475	2475	0
27	20250108	200100	127066405	2475	2475	2475	2475	0
28	20250108	200000	127066405	2475	2475	2475	2475	0
29	20250108	195900	127066405	2475	2475	2475	2475	0
30	20250108	195800	127066405	2475	2475	2475	2475	0
31	20250108	195700	127066405	2475	2475	2475	2475	0
32	20250108	195600	127066405	2475	2475	2475	2475	6529
33	20250108	195500	127066405	2475	2475	2475	2475	0
34	20250108	195400	127066405	2475	2475	2475	2475	0
35	20250108	195300	127066405	2475	2475	2475	2475	0
36	20250108	195200	127066405	2475	2475	2475	2475	0
37	20250108	195100	127066405	2475	2475	2475	2475	0
38	20250108	195000	127066405	2475	2475	2475	2475	0
39	20250108	194900	127066405	2475	2475	2475	2475	0
40	20250108	194800	127066405	2475	2475	2475	2475	0
41	20250108	194700	127066405	2475	2475	2475	2475	0
42	20250108	194600	127066405	2475	2475	2475	2475	0
43	20250108	194500	127066405	2475	2475	2475	2475	0
44	20250108	194400	127066405	2475	2475	2475	2475	0
45	20250108	194300	127066405	2475	2475	2475	2475	0
46	20250108	194200	127066405	2475	2475	2475	2475	0
47	20250108	194100	127066405	2475	2475	2475	2475	0
48	20250108	194000	127066405	2475	2475	2475	2475	0
49	20250108	193900	127066405	2475	2475	2475	2475	0
50	20250108	193800	127066405	2475	2475	2475	2475	0
51	20250108	193700	127066405	2475	2475	2475	2475	0
52	20250108	193600	127066405	2475	2475	2475	2475	0
53	20250108	193500	127066405	2475	2475	2475	2475	0
54	20250108	193400	127066405	2475	2475	2475	2475	0
55	20250108	193300	127066405	2475	2475	2475	2475	0
56	20250108	193200	127066405	2475	2475	2475	2475	0
57	20250108	193100	127066405	2475	2475	2475	2475	0
58	20250108	193000	127066405	2475	2475	2475	2475	0
59	20250108	192900	127066405	2475	2475	2475	2475	0
60	20250108	192800	127066405	2475	2475	2475	2475	0
61	20250108	192700	127066405	2475	2475	2475	2475	0
62	20250108	192600	127066405	2475	2475	2475	2475	6529
63	20250108	192500	127066405	2475	2475	2475	2475	0
64	20250108	192400	127066405	2475	2475	2475	2475	0
65	20250108	192300	127066405	2475	2475	2475	2475	0
66	20250108	192200	127066405	2475	2475	2475	2475	0
67	20250108	192100	127066405	2475	2475	2475	2475	0
68	20250108	192000	127066405	2475	2475	2475	2475	0
69	20250108	191900	127066405	2475	2475	2475	2475	0
70	20250108	191800	127066405	2475	2475	2475	2475	0
71	20250108	191700	127066405	2475	2475	2475	2475	0
72	20250108	191600	127066405	2475	2475	2475	2475	0
73	20250108	191500	127066405	2475	2475	2475	2475	0
74	20250108	191400	127066405	2475	2475	2475	2475	0
75	20250108	191300	127066405	2475	2475	2475	2475	0
76	20250108	191200	127066405	2475	2475	2475	2475	0
77	20250108	191100	127066405	2475	2475	2475	2475	0
78	20250108	191000	127066405	2475	2475	2475	2475	0
79	20250108	190900	127066405	2475	2475	2475	2475	0
80	20250108	190800	127066405	2475	2475	2475	2475	0
81	20250108	190700	127066405	2475	2475	2475	2475	0
82	20250108	190600	127066405	2475	2475	2475	2475	0
83	20250108	190500	127066405	2475	2475	2475	2475	0
84	20250108	190400	127066405	2475	2475	2475	2475	0
85	20250108	190300	127066405	2475	2475	2475	2475	0
86	20250108	190200	127066405	2475	2475	2475	2475	0
87	20250108	190100	127066405	2475	2475	2475	2475	0
88	20250108	190000	127066405	2475	2475	2475	2475	0
89	20250108	185900	127066405	2475	2475	2475	2475	0
90	20250108	185800	127066405	2475	2475	2475	2475	0
91	20250108	185700	127066405	2475	2475	2475	2475	0
92	20250108	185600	127066405	2475	2475	2475	2475	6529
93	20250108	185500	127066405	2475	2475	2475	2475	0
94	20250108	185400	127066405	2475	2475	2475	2475	0
95	20250108	185300	127066405	2475	2475	2475	2475	0
96	20250108	185200	127066405	2475	2475	2475	2475	0
97	20250108	185100	127066405	2475	2475	2475	2475	0
98	20250108	185000	127066405	2475	2475	2475	2475	0
99	20250108	184900	127066405	2475	2475	2475	2475	0
100	20250108	184800	127066405	2475	2475	2475	2475	0
101	20250108	184700	127066405	2475	2475	2475	2475	0
102	20250108	184600	127066405	2475	2475	2475	2475	0
103	20250108	184500	127066405	2475	2475	2475	2475	0
104	20250108	184400	127066405	2475	2475	2475	2475	0
105	20250108	184300	127066405	2475	2475	2475	2475	0
106	20250108	184200	127066405	2475	2475	2475	2475	0
107	20250108	184100	127066405	2475	2475	2475	2475	0
108	20250108	184000	127066405	2475	2475	2475	2475	0
109	20250108	183900	127066405	2475	2475	2475	2475	0
110	20250108	183800	127066405	2475	2475	2475	2475	0
111	20250108	183700	127066405	2475	2475	2475	2475	0
112	20250108	183600	127066405	2475	2475	2475	2475	0
113	20250108	183500	127066405	2475	2475	2475	2475	0
114	20250108	183400	127066405	2475	2475	2475	2475	0
115	20250108	183300	127066405	2475	2475	2475	2475	0
116	20250108	183200	127066405	2475	2475	2475	2475	0
117	20250108	183100	127066405	2475	2475	2475	2475	0
118	20250108	183000	127066405	2475	2475	2475	2475	0
119	20250108	182900	127066405	2475	2475	2475	2475	0
120	20250108	182800	127066405	2475	2475	2475	2475	0
121	20250108	182700	127066405	2475	2475	2475	2475	0
122	20250108	182600	127066405	2475	2475	2475	2475	6529
123	20250108	182500	127066405	2475	2475	2475	2475	0
124	20250108	182400	127066405	2475	2475	2475	2475	0
125	20250108	182300	127066405	2475	2475	2475	2475	0
126	20250108	182200	127066405	2475	2475	2475	2475	0
127	20250108	182100	127066405	2475	2475	2475	2475	0
128	20250108	182000	127066405	2475	2475	2475	2475	0
129	20250108	181900	127066405	2475	2475	2475	2475	0
130	20250108	181800	127066405	2475	2475	2475	2475	0
131	20250108	181700	127066405	2475	2475	2475	2475	0
132	20250108	181600	127066405	2475	2475	2475	2475	0
133	20250108	181500	127066405	2475	2475	2475	2475	0
134	20250108	181400	127066405	2475	2475	2475	2475	0
135	20250108	181300	127066405	2475	2475	2475	2475	0
136	20250108	181200	127066405	2475	2475	2475	2475	0
137	20250108	181100	127066405	2475	2475	2475	2475	0
138	20250108	181000	127066405	2475	2475	2475	2475	0
139	20250108	180900	127066405	2475	2475	2475	2475	0
140	20250108	180800	127066405	2475	2475	2475	2475	0
141	20250108	180700	127066405	2475	2475	2475	2475	0
142	20250108	180600	127066405	2475	2475	2475	2475	0
143	20250108	180500	127066405	2475	2475	2475	2475	0
144	20250108	180400	127066405	2475	2475	2475	2475	0
145	20250108	180300	127066405	2475	2475	2475	2475	0
146	20250108	180200	127066405	2475	2475	2475	2475	0
147	20250108	180100	127066405	2475	2475	2475	2475	0
148	20250108	180000	127066405	2475	2475	2475	2475	0
149	20250108	175900	127066405	2475	2475	2475	2475	0
150	20250108	175800	127066405	2475	2475	2475	2475	0
151	20250108	175700	127066405	2475	2475	2475	2475	0
152	20250108	175600	127066405	2475	2475	2475	2475	6529
153	20250108	175500	127066405	2475	2475	2475	2475	0
154	20250108	175400	127066405	2475	2475	2475	2475	0
155	20250108	175300	127066405	2475	2475	2475	2475	0
156	20250108	175200	127066405	2475	2475	2475	2475	0
157	20250108	175100	127066405	2475	2475	2475	2475	0
158	20250108	175000	127066405	2475	2475	2475	2475	0
159	20250108	174900	127066405	2475	2475	2475	2475	0
160	20250108	174800	127066405	2475	2475	2475	2475	0
161	20250108	174700	127066405	2475	2475	2475	2475	0
162	20250108	174600	127066405	2475	2475	2475	2475	0
163	20250108	174500	127066405	2475	2475	2475	2475	0
164	20250108	174400	127066405	2475	2475	2475	2475	0
165	20250108	174300	127066405	2475	2475	2475	2475	0
166	20250108	174200	127066405	2475	2475	2475	2475	0
167	20250108	174100	127066405	2475	2475	2475	2475	0
168	20250108	174000	127066405	2475	2475	2475	2475	0
169	20250108	173900	127066405	2475	2475	2475	2475	0
170	20250108	173800	127066405	2475	2475	2475	2475	0
171	20250108	173700	127066405	2475	2475	2475	2475	0
172	20250108	173600	127066405	2475	2475	2475	2475	0
173	20250108	173500	127066405	2475	2475	2475	2475	0
174	20250108	173400	127066405	2475	2475	2475	2475	0
175	20250108	173300	127066405	2475	2475	2475	2475	0
176	20250108	173200	127066405	2475	2475	2475	2475	0
177	20250108	173100	127066405	2475	2475	2475	2475	0
178	20250108	173000	127066405	2475	2475	2475	2475	0
179	20250108	172900	127066405	2475	2475	2475	2475	0
180	20250108	172800	127066405	2475	2475	2475	2475	0
181	20250108	172700	127066405	2475	2475	2475	2475	0
182	20250108	172600	127066405	2475	2475	2475	2475	6529
183	20250108	172500	127066405	2475	2475	2475	2475	0
184	20250108	172400	127066405	2475	2475	2475	2475	0
185	20250108	172300	127066405	2475	2475	2475	2475	0
186	20250108	172200	127066405	2475	2475	2475	2475	0
187	20250108	172100	127066405	2475	2475	2475	2475	0
188	20250108	172000	127066405	2475	2475	2475	2475	0
189	20250108	171900	127066405	2475	2475	2475	2475	0
190	20250108	171800	127066405	2475	2475	2475	2475	0
191	20250108	171700	127066405	2475	2475	2475	2475	0
192	20250108	171600	127066405	2475	2475	2475	2475	0
193	20250108	171500	127066405	2475	2475	2475	2475	0
194	20250108	171400	127066405	2475	2475	2475	2475	0
195	20250108	171300	127066405	2475	2475	2475	2475	0
196	20250108	171200	127066405	2475	2475	2475	2475	0
197	20250108	171100	127066405	2475	2475	2475	2475	0
198	20250108	171000	127066405	2475	2475	2475	2475	0
199	20250108	170900	127066405	2475	2475	2475	2475	0
200	20250108	170800	127066405	2475	2475	2475	2475	0
201	20250108	170700	127066405	2475	2475	2475	2475	0
202	20250108	170600	127066405	2475	2475	2475	2475	0
203	20250108	170500	127066405	2475	2475	2475	2475	0
204	20250108	170400	127066405	2475	2475	2475	2475	0
205	20250108	170300	127066405	2475	2475	2475	2475	0
206	20250108	170200	127066405	2475	2475	2475	2475	0
207	20250108	170100	127066405	2475	2475	2475	2475	0
208	20250108	170000	127066405	2475	2475	2475	2475	0
209	20250108	165900	127066405	2475	2475	2475	2475	0
210	20250108	165800	127066405	2475	2475	2475	2475	0
211	20250108	165700	127066405	2475	2475	2475	2475	0
212	20250108	165600	127066405	2475	2475	2475	2475	6529
213	20250108	165500	127066405	2475	2475	2475	2475	0
214	20250108	165400	127066405	2475	2475	2475	2475	0
215	20250108	165300	127066405	2475	2475	2475	2475	0
216	20250108	165200	127066405	2475	2475	2475	2475	0
217	20250108	165100	127066405	2475	2475	2475	2475	0
218	20250108	165000	127066405	2475	2475	2475	2475	0
219	20250108	164900	127066405	2475	2475	2475	2475	0
220	20250108	164800	127066405	2475	2475	2475	2475	0
221	20250108	164700	127066405	2475	2475	2475	2475	0
222	20250108	164600	127066405	2475	2475	2475	2475	0
223	20250108	164500	127066405	2475	2475	2475	2475	0
224	20250108	164400	127066405	2475	2475	2475	2475	0
225	20250108	164300	127066405	2475	2475	2475	2475	0
226	20250108	164200	127066405	2475	2475	2475	2475	0
227	20250108	164100	127066405	2475	2475	2475	2475	0
228	20250108	164000	127066405	2475	2475	2475	2475	0
229	20250108	163900	127066405	2475	2475	2475	2475	0
230	20250108	163800	127066405	2475	2475	2475	2475	0
231	20250108	163700	127066405	2475	2475	2475	2475	0
232	20250108	163600	127066405	2475	2475	2475	2475	0
233	20250108	163500	127066405	2475	2475	2475	2475	0
234	20250108	163400	127066405	2475	2475	2475	2475	0
235	20250108	163300	127066405	2475	2475	2475	2475	0
236	20250108	163200	127066405	2475	2475	2475	2475	0
237	20250108	163100	127066405	2475	2475	2475	2475	0
238	20250108	163000	127066405	2475	2475	2475	2475	0
239	20250108	162900	127066405	2475	2475	2475	2475	0
240	20250108	162800	127066405	2475	2475	2475	2475	0
241	20250108	162700	127066405	2475	2475	2475	2475	0
242	20250108	162600	127066405	2475	2475	2475	2475	6529
243	20250108	162500	127066405	2475	2475	2475	2475	0
244	20250108	162400	127066405	2475	2475	2475	2475	0
245	20250108	162300	127066405	2475	2475	2475	2475	0
246	20250108	162200	127066405	2475	2475	2475	2475	0
247	20250108	162100	127066405	2475	2475	2475	2475	0
248	20250108	162000	127066405	2475	2475	2475	2475	0
249	20250108	161900	127066405	2475	2475	2475	2475	0
250	20250108	161800	127066405	2475	2475	2475	2475	0
251	20250108	161700	127066405	2475	2475	2475	2475	0
252	20250108	161600	127066405	2475	2475	2475	2475	0
253	20250108	161500	127066405	2475	2475	2475	2475	0
254	20250108	161400	127066405	2475	2475	2475	2475	0
255	20250108	161300	127066405	2475	2475	2475	2475	0
256	20250108	161200	127066405	2475	2475	2475	2475	0
257	20250108	161100	127066405	2475	2475	2475	2475	0
258	20250108	161000	127066405	2475	2475	2475	2475	0
259	20250108	160900	127066405	2475	2475	2475	2475	0
260	20250108	160800	127066405	2475	2475	2475	2475	0
261	20250108	160700	127066405	2475	2475	2475	2475	0
262	20250108	160600	127066405	2475	2475	2475	2475	0
263	20250108	160500	127066405	2475	2475	2475	2475	0
264	20250108	160400	127066405	2475	2475	2475	2475	0
265	20250108	160300	127066405	2475	2475	2475	2475	0
266	20250108	160200	127066405	2475	2475	2475	2475	0
267	20250108	160100	127066405	2475	2475	2475	2475	0
268	20250108	160000	127066405	2475	2475	2475	2475	0
269	20250108	155900	127066405	2475	2475	2475	2475	0
270	20250108	155800	127066405	2475	2475	2475	2475	0
271	20250108	155700	127066405	2475	2475	2475	2475	0
272	20250108	155600	127066405	2475	2475	2475	2475	6529
273	20250108	155500	127066405	2475	2475	2475	2475	0
274	20250108	155400	127066405	2475	2475	2475	2475	0
275	20250108	155300	127066405	2475	2475	2475	2475	0
276	20250108	155200	127066405	2475	2475	2475	2475	0
277	20250108	155100	127066405	2475	2475	2475	2475	0
278	20250108	155000	127066405	2475	2475	2475	2475	0
279	20250108	154900	127066405	2475	2475	2475	2475	0
280	20250108	154800	127066405	2475	2475	2475	2475	0
281	20250108	154700	127066405	2475	2475	2475	2475	0
282	20250108	154600	127066405	2475	2475	2475	2475	0
283	20250108	154500	127066405	2475	2475	2475	2475	0
284	20250108	154400	127066405	2475	2475	2475	2475	0
285	20250108	154300	127066405	2475	2475	2475	2475	0
286	20250108	154200	127066405	2475	2475	2475	2475	0
287	20250108	154100	127066405	2475	2475	2475	2475	0
288	20250108	154000	127066405	2475	2475	2475	2475	0
289	20250108	153900	127066405	2475	2475	2475	2475	0
290	20250108	153800	127066405	2475	2475	2475	2475	0
291	20250108	153700	127066405	2475	2475	2475	2475	0
292	20250108	153600	127066405	2475	2475	2475	2475	0
293	20250108	153500	127066405	2475	2475	2475	2475	0
294	20250108	153400	127066405	2475	2475	2475	2475	0
295	20250108	153300	127066405	2475	2475	2475	2475	0
296	20250108	153200	127066405	2475	2475	2475	2475	0
297	20250108	153100	127066405	2475	2475	2475	2475	0
298	20250108	153000	127066405	2475	2475	2475	2475	6529
299	20250108	152900	110907130	2475	2475	2475	2475	0
300	20250108	152800	110907130	2475	2475	2475	2475	0
301	20250108	152700	110907130	2475	2475	2475	2475	0
302	20250108	152600	110907130	2475	2475	2475	2475	0
303	20250108	152500	110907130	2475	2475	2475	2475	0
304	20250108	152400	110907130	2475	2475	2475	2475	0
305	20250108	152300	110907130	2475	2475	2475	2475	0
306	20250108	152200	110907130	2475	2475	2475	2475	0
307	20250108	152100	110907130	2475	2475	2475	2475	0
308	20250108	152000	110907130	2475	2475	2475	2475	0
309	20250108	151900	110907130	2475	2460	2475	2460	51
310	20250108	151800	110780920	2460	2470	2475	2460	460
311	20250108	151700	109645130	2470	2470	2470	2470	0
312	20250108	151600	109645130	2470	2470	2470	2470	364
313	20250108	151500	108746050	2470	2470	2470	2470	0
314	20250108	151400	108746050	2470	2470	2470	2470	22
315	20250108	151300	108691710	2460	2470	2470	2460	136
316	20250108	151200	108355850	2470	2470	2470	2470	222
317	20250108	151100	107807510	2470	2470	2470	2470	0
318	20250108	151000	107807510	2470	2470	2470	2470	312
319	20250108	150900	107036870	2465	2465	2465	2465	1
320	20250108	150800	107034405	2460	2460	2460	2460	300
321	20250108	150700	106296405	2470	2470	2470	2470	0
322	20250108	150600	106296405	2470	2470	2470	2470	0
323	20250108	150500	106296405	2470	2470	2470	2470	0
324	20250108	150400	106296405	2470	2470	2470	2470	0
325	20250108	150300	106296405	2470	2460	2470	2460	273
326	20250108	150200	105622105	2475	2475	2475	2475	0
327	20250108	150100	105622105	2475	2475	2475	2475	0
328	20250108	150000	105622105	2475	2475	2475	2475	80
329	20250108	145900	105424105	2475	2475	2475	2475	100
330	20250108	145800	105176605	2475	2475	2475	2475	0
331	20250108	145700	105176605	2475	2475	2475	2475	0
332	20250108	145600	105176605	2475	2475	2475	2475	0
333	20250108	145500	105176605	2475	2470	2475	2470	100
334	20250108	145400	104929535	2465	2465	2465	2465	407
335	20250108	145300	103926280	2470	2470	2470	2470	0
336	20250108	145200	103926280	2470	2470	2470	2470	0
337	20250108	145100	103926280	2470	2470	2470	2470	0
338	20250108	145000	103926280	2470	2470	2470	2470	0
339	20250108	144900	103926280	2470	2470	2470	2470	0
340	20250108	144800	103926280	2470	2470	2470	2470	301
341	20250108	144700	103182810	2470	2470	2470	2470	0
342	20250108	144600	103182810	2470	2470	2470	2470	0
343	20250108	144500	103182810	2470	2470	2470	2470	0
344	20250108	144400	103182810	2470	2470	2470	2470	0
345	20250108	144300	103182810	2470	2470	2470	2470	0
346	20250108	144200	103182810	2470	2470	2470	2470	0
347	20250108	144100	103182810	2470	2470	2470	2470	0
348	20250108	144000	103182810	2470	2460	2470	2460	368
349	20250108	143900	102276280	2455	2455	2455	2455	0
350	20250108	143800	102276280	2455	2455	2455	2455	0
351	20250108	143700	102276280	2455	2455	2455	2455	0
352	20250108	143600	102276280	2455	2455	2455	2455	72
353	20250108	143500	102099520	2455	2455	2455	2455	0
354	20250108	143400	102099520	2455	2455	2455	2455	0
355	20250108	143300	102099520	2455	2455	2455	2455	30
356	20250108	143200	102025870	2445	2445	2445	2445	100
357	20250108	143100	101781370	2445	2445	2445	2445	0
358	20250108	143000	101781370	2445	2445	2445	2445	0
359	20250108	142900	101781370	2445	2445	2445	2445	0
360	20250108	142800	101781370	2445	2445	2445	2445	0
361	20250108	142700	101781370	2445	2445	2445	2445	0
362	20250108	142600	101781370	2445	2445	2445	2445	122
363	20250108	142500	101483080	2440	2440	2440	2440	0
364	20250108	142400	101483080	2440	2440	2440	2440	0
365	20250108	142300	101483080	2440	2440	2440	2440	0
366	20250108	142200	101483080	2440	2440	2440	2440	0
367	20250108	142100	101483080	2440	2440	2440	2440	0
368	20250108	142000	101483080	2440	2440	2440	2440	0
369	20250108	141900	101483080	2440	2440	2440	2440	0
370	20250108	141800	101483080	2440	2440	2440	2440	0
371	20250108	141700	101483080	2440	2440	2440	2440	0
372	20250108	141600	101483080	2440	2440	2440	2440	0
373	20250108	141500	101483080	2440	2440	2440	2440	0
374	20250108	141400	101483080	2440	2460	2460	2440	48
375	20250108	141300	101365160	2440	2440	2440	2440	0
376	20250108	141200	101365160	2440	2440	2440	2440	0
377	20250108	141100	101365160	2440	2440	2440	2440	0
378	20250108	141000	101365160	2440	2440	2440	2440	300
379	20250108	140900	100633160	2455	2455	2455	2455	283
380	20250108	140800	99938395	2440	2440	2440	2440	0
381	20250108	140700	99938395	2440	2440	2440	2440	0
382	20250108	140600	99938395	2440	2440	2440	2440	0
383	20250108	140500	99938395	2440	2440	2440	2440	0
384	20250108	140400	99938395	2440	2440	2440	2440	0
385	20250108	140300	99938395	2440	2440	2440	2440	0
386	20250108	140200	99938395	2440	2440	2440	2440	0
387	20250108	140100	99938395	2440	2440	2440	2440	0
388	20250108	140000	99938395	2440	2440	2440	2440	0
389	20250108	135900	99938395	2440	2440	2440	2440	0
390	20250108	135800	99938395	2440	2440	2440	2440	0
391	20250108	135700	99938395	2440	2440	2440	2440	0
392	20250108	135600	99938395	2440	2440	2440	2440	0
393	20250108	135500	99938395	2440	2440	2440	2440	0
394	20250108	135400	99938395	2440	2440	2440	2440	0
395	20250108	135300	99938395	2440	2440	2440	2440	0
396	20250108	135200	99938395	2440	2445	2445	2440	405
397	20250108	135100	98949520	2460	2460	2460	2460	0
398	20250108	135000	98949520	2460	2460	2460	2460	0
399	20250108	134900	98949520	2460	2460	2460	2460	0
400	20250108	134800	98949520	2460	2460	2460	2460	0
401	20250108	134700	98949520	2460	2460	2460	2460	0
402	20250108	134600	98949520	2460	2460	2460	2460	0
403	20250108	134500	98949520	2460	2435	2460	2435	219
404	20250108	134400	98413755	2440	2440	2440	2440	650
405	20250108	134300	96827755	2435	2435	2435	2435	0
406	20250108	134200	96827755	2435	2440	2440	2435	300
407	20250108	134100	96096145	2445	2450	2450	2445	150
408	20250108	134000	95729245	2450	2450	2450	2450	0
409	20250108	133900	95729245	2450	2450	2450	2450	0
410	20250108	133800	95729245	2450	2450	2450	2450	0
411	20250108	133700	95729245	2450	2450	2450	2450	870
412	20250108	133600	93597745	2465	2465	2465	2465	0
413	20250108	133500	93597745	2465	2465	2465	2465	0
414	20250108	133400	93597745	2465	2465	2465	2465	0
415	20250108	133300	93597745	2465	2465	2465	2465	319
416	20250108	133200	92811410	2465	2465	2465	2465	0
417	20250108	133100	92811410	2465	2465	2465	2465	0
418	20250108	133000	92811410	2465	2465	2465	2465	0
419	20250108	132900	92811410	2465	2465	2465	2465	0
420	20250108	132800	92811410	2465	2465	2465	2465	0
421	20250108	132700	92811410	2465	2465	2465	2465	0
422	20250108	132600	92811410	2465	2465	2465	2465	0
423	20250108	132500	92811410	2465	2465	2465	2465	90
424	20250108	132400	92589560	2445	2445	2445	2445	28
425	20250108	132300	92521100	2445	2445	2445	2445	0
426	20250108	132200	92521100	2445	2445	2445	2445	0
427	20250108	132100	92521100	2445	2445	2445	2445	0
428	20250108	132000	92521100	2445	2445	2445	2445	0
429	20250108	131900	92521100	2445	2445	2445	2445	0
430	20250108	131800	92521100	2445	2445	2445	2445	0
431	20250108	131700	92521100	2445	2445	2445	2445	0
432	20250108	131600	92521100	2445	2445	2445	2445	0
433	20250108	131500	92521100	2445	2445	2445	2445	0
434	20250108	131400	92521100	2445	2445	2445	2445	2
435	20250108	131300	92516210	2445	2445	2445	2445	0
436	20250108	131200	92516210	2445	2445	2445	2445	0
437	20250108	131100	92516210	2445	2445	2445	2445	0
438	20250108	131000	92516210	2445	2445	2445	2445	0
439	20250108	130900	92516210	2445	2445	2445	2445	10
440	20250108	130800	92491760	2445	2445	2445	2445	0
441	20250108	130700	92491760	2445	2445	2445	2445	0
442	20250108	130600	92491760	2445	2445	2445	2445	0
443	20250108	130500	92491760	2445	2445	2445	2445	182
444	20250108	130400	92046770	2440	2440	2440	2440	0
445	20250108	130300	92046770	2440	2440	2440	2440	0
446	20250108	130200	92046770	2440	2440	2440	2440	0
447	20250108	130100	92046770	2440	2440	2440	2440	141
448	20250108	130000	91702730	2440	2440	2440	2440	0
449	20250108	125900	91702730	2440	2440	2440	2440	0
450	20250108	125800	91702730	2440	2440	2440	2440	0
451	20250108	125700	91702730	2440	2440	2440	2440	0
452	20250108	125600	91702730	2440	2440	2440	2440	0
453	20250108	125500	91702730	2440	2440	2440	2440	0
454	20250108	125400	91702730	2440	2440	2440	2440	0
455	20250108	125300	91702730	2440	2440	2440	2440	0
456	20250108	125200	91702730	2440	2440	2440	2440	0
457	20250108	125100	91702730	2440	2440	2440	2440	52
458	20250108	125000	91575850	2440	2440	2440	2440	0
459	20250108	124900	91575850	2440	2440	2440	2440	0
460	20250108	124800	91575850	2440	2440	2440	2440	0
461	20250108	124700	91575850	2440	2440	2440	2440	0
462	20250108	124600	91575850	2440	2440	2440	2440	0
463	20250108	124500	91575850	2440	2440	2440	2440	0
464	20250108	124400	91575850	2440	2440	2440	2440	0
465	20250108	124300	91575850	2440	2440	2440	2440	0
466	20250108	124200	91575850	2440	2440	2440	2440	0
467	20250108	124100	91575850	2440	2440	2440	2440	0
468	20250108	124000	91575850	2440	2440	2440	2440	1
469	20250108	123900	91573410	2430	2430	2430	2430	56
470	20250108	123800	91437330	2430	2430	2430	2430	0
471	20250108	123700	91437330	2430	2430	2430	2430	0
472	20250108	123600	91437330	2430	2430	2430	2430	0
473	20250108	123500	91437330	2430	2435	2445	2430	6226
474	20250108	123400	76277360	2435	2435	2435	2435	2514
475	20250108	123300	70155770	2440	2440	2440	2440	1626
476	20250108	123200	66188330	2440	2440	2440	2440	692
477	20250108	123100	64499850	2440	2440	2440	2440	1
478	20250108	123000	64497410	2440	2440	2440	2440	14
479	20250108	122900	64463250	2440	2440	2440	2440	0
480	20250108	122800	64463250	2440	2440	2440	2440	20
481	20250108	122700	64414450	2445	2445	2445	2445	0
482	20250108	122600	64414450	2445	2445	2445	2445	0
483	20250108	122500	64414450	2445	2445	2445	2445	200
484	20250108	122400	63925450	2445	2445	2445	2445	0
485	20250108	122300	63925450	2445	2445	2445	2445	0
486	20250108	122200	63925450	2445	2445	2445	2445	0
487	20250108	122100	63925450	2445	2445	2445	2445	0
488	20250108	122000	63925450	2445	2445	2445	2445	0
489	20250108	121900	63925450	2445	2445	2445	2445	300
490	20250108	121800	63191950	2450	2450	2450	2450	0
491	20250108	121700	63191950	2450	2450	2450	2450	0
492	20250108	121600	63191950	2450	2450	2450	2450	0
493	20250108	121500	63191950	2450	2450	2450	2450	0
494	20250108	121400	63191950	2450	2450	2450	2450	0
495	20250108	121300	63191950	2450	2450	2450	2450	300
496	20250108	121200	62456950	2445	2445	2445	2445	200
497	20250108	121100	61967950	2445	2445	2445	2445	203
498	20250108	121000	61471615	2450	2450	2450	2450	0
499	20250108	120900	61471615	2450	2450	2450	2450	0
500	20250108	120800	61471615	2450	2450	2450	2450	0
501	20250108	120700	61471615	2450	2450	2450	2450	0
502	20250108	120600	61471615	2450	2450	2450	2450	0
503	20250108	120500	61471615	2450	2450	2450	2450	0
504	20250108	120400	61471615	2450	2450	2450	2450	0
505	20250108	120300	61471615	2450	2450	2450	2450	0
506	20250108	120200	61471615	2450	2450	2450	2450	0
507	20250108	120100	61471615	2450	2450	2450	2450	380
508	20250108	120000	60540615	2460	2460	2460	2460	120
509	20250108	115900	60245415	2445	2445	2445	2445	99
510	20250108	115800	60003360	2445	2445	2445	2445	778
511	20250108	115700	58101150	2445	2445	2445	2445	0
512	20250108	115600	58101150	2445	2445	2445	2445	0
513	20250108	115500	58101150	2445	2445	2445	2445	0
514	20250108	115400	58101150	2445	2445	2445	2445	0
515	20250108	115300	58101150	2445	2450	2450	2445	45
516	20250108	115200	57991075	2460	2460	2460	2460	500
517	20250108	115100	56761075	2450	2455	2455	2450	500
518	20250108	115000	55535975	2455	2455	2455	2455	0
519	20250108	114900	55535975	2455	2455	2455	2455	0
520	20250108	114800	55535975	2455	2455	2455	2455	45
521	20250108	114700	55425500	2455	2455	2455	2455	0
522	20250108	114600	55425500	2455	2455	2455	2455	3
523	20250108	114500	55418135	2455	2455	2455	2455	0
524	20250108	114400	55418135	2455	2455	2455	2455	0
525	20250108	114300	55418135	2455	2455	2455	2455	0
526	20250108	114200	55418135	2455	2455	2455	2455	0
527	20250108	114100	55418135	2455	2455	2455	2455	0
528	20250108	114000	55418135	2455	2455	2455	2455	0
529	20250108	113900	55418135	2455	2455	2455	2455	0
530	20250108	113800	55418135	2455	2455	2455	2455	0
531	20250108	113700	55418135	2455	2455	2455	2455	0
532	20250108	113600	55418135	2455	2455	2455	2455	0
533	20250108	113500	55418135	2455	2465	2465	2455	34
534	20250108	113400	55334650	2470	2470	2470	2470	0
535	20250108	113300	55334650	2470	2470	2470	2470	0
536	20250108	113200	55334650	2470	2470	2470	2470	15
537	20250108	113100	55297600	2450	2450	2450	2450	40
538	20250108	113000	55199600	2470	2470	2470	2470	50
539	20250108	112900	55076100	2460	2460	2460	2460	0
540	20250108	112800	55076100	2460	2460	2460	2460	0
541	20250108	112700	55076100	2460	2460	2460	2460	0
542	20250108	112600	55076100	2460	2460	2460	2460	0
543	20250108	112500	55076100	2460	2460	2460	2460	0
544	20250108	112400	55076100	2460	2460	2460	2460	0
545	20250108	112300	55076100	2460	2460	2460	2460	0
546	20250108	112200	55076100	2460	2460	2460	2460	0
547	20250108	112100	55076100	2460	2460	2460	2460	0
548	20250108	112000	55076100	2460	2460	2460	2460	437
549	20250108	111900	54001080	2460	2460	2460	2460	0
550	20250108	111800	54001080	2460	2460	2460	2460	0
551	20250108	111700	54001080	2460	2460	2460	2460	0
552	20250108	111600	54001080	2460	2450	2460	2450	66
553	20250108	111500	53838830	2450	2450	2450	2450	250
554	20250108	111400	53226330	2460	2460	2460	2460	0
555	20250108	111300	53226330	2460	2460	2460	2460	1
556	20250108	111200	53223870	2450	2450	2450	2450	139
557	20250108	111100	52883320	2460	2460	2460	2460	0
558	20250108	111000	52883320	2460	2460	2460	2460	0
559	20250108	110900	52883320	2460	2460	2460	2460	0
560	20250108	110800	52883320	2460	2460	2460	2460	0
561	20250108	110700	52883320	2460	2460	2460	2460	507
562	20250108	110600	51636100	2470	2470	2470	2470	0
563	20250108	110500	51636100	2470	2470	2470	2470	0
564	20250108	110400	51636100	2470	2470	2470	2470	0
565	20250108	110300	51636100	2470	2470	2470	2470	0
566	20250108	110200	51636100	2470	2470	2470	2470	0
567	20250108	110100	51636100	2470	2470	2470	2470	0
568	20250108	110000	51636100	2470	2470	2470	2470	0
569	20250108	105900	51636100	2470	2455	2470	2455	61
570	20250108	105800	51485445	2450	2450	2450	2450	0
571	20250108	105700	51485445	2450	2450	2450	2450	0
572	20250108	105600	51485445	2450	2450	2450	2450	0
573	20250108	105500	51485445	2450	2465	2465	2450	500
574	20250108	105400	50256020	2465	2465	2465	2465	0
575	20250108	105300	50256020	2465	2465	2465	2465	0
576	20250108	105200	50256020	2465	2465	2465	2465	0
577	20250108	105100	50256020	2465	2465	2465	2465	0
578	20250108	105000	50256020	2465	2465	2465	2465	0
579	20250108	104900	50256020	2465	2465	2465	2465	0
580	20250108	104800	50256020	2465	2465	2465	2465	0
581	20250108	104700	50256020	2465	2465	2465	2465	0
582	20250108	104600	50256020	2465	2465	2465	2465	38
583	20250108	104500	50162350	2465	2465	2465	2465	92
584	20250108	104400	49935570	2470	2470	2470	2470	0
585	20250108	104300	49935570	2470	2470	2470	2470	9
586	20250108	104200	49913340	2470	2470	2470	2470	200
587	20250108	104100	49419340	2465	2465	2465	2465	0
588	20250108	104000	49419340	2465	2465	2465	2465	0
589	20250108	103900	49419340	2465	2465	2465	2465	0
590	20250108	103800	49419340	2465	2465	2465	2465	0
591	20250108	103700	49419340	2465	2465	2470	2465	144
592	20250108	103600	49063940	2465	2465	2465	2465	0
593	20250108	103500	49063940	2465	2465	2465	2465	0
594	20250108	103400	49063940	2465	2465	2465	2465	428
595	20250108	103300	48008920	2465	2465	2465	2465	0
596	20250108	103200	48008920	2465	2465	2465	2465	500
597	20250108	103100	46776420	2465	2465	2465	2465	0
598	20250108	103000	46776420	2465	2465	2465	2465	0
599	20250108	102900	46776420	2465	2465	2465	2465	0
600	20250108	102800	46776420	2465	2465	2465	2465	0
601	20250108	102700	46776420	2465	2465	2465	2465	0
602	20250108	102600	46776420	2465	2465	2465	2465	0
603	20250108	102500	46776420	2465	2465	2465	2465	20
604	20250108	102400	46727120	2470	2440	2470	2440	320
605	20250108	102300	45940695	2440	2440	2440	2440	0
606	20250108	102200	45940695	2440	2440	2440	2440	0
607	20250108	102100	45940695	2440	2440	2440	2440	50
608	20250108	102000	45818695	2445	2445	2445	2445	1001
609	20250108	101900	43371250	2455	2455	2455	2455	0
610	20250108	101800	43371250	2455	2455	2455	2455	0
611	20250108	101700	43371250	2455	2455	2455	2455	0
612	20250108	101600	43371250	2455	2455	2455	2455	0
613	20250108	101500	43371250	2455	2455	2455	2455	0
614	20250108	101400	43371250	2455	2455	2455	2455	0
615	20250108	101300	43371250	2455	2455	2455	2455	1
616	20250108	101200	43368795	2455	2455	2455	2455	100
617	20250108	101100	43123295	2450	2450	2450	2450	100
618	20250108	101000	42878295	2450	2450	2450	2450	0
619	20250108	100900	42878295	2450	2450	2450	2450	0
620	20250108	100800	42878295	2450	2450	2450	2450	1000
621	20250108	100700	40428295	2450	2450	2450	2450	1
622	20250108	100600	40425845	2435	2435	2435	2435	88
623	20250108	100500	40211565	2435	2435	2435	2435	200
624	20250108	100400	39724565	2435	2435	2435	2435	0
625	20250108	100300	39724565	2435	2445	2445	2435	2669
626	20250108	100200	33215090	2455	2465	2465	2455	20
627	20250108	100100	33165890	2465	2465	2465	2465	10
628	20250108	100000	33141240	2465	2465	2465	2465	0
629	20250108	095900	33141240	2465	2465	2465	2465	1
630	20250108	095800	33138775	2445	2445	2445	2445	0
631	20250108	095700	33138775	2445	2450	2450	2445	2159
632	20250108	095600	27858020	2465	2465	2465	2465	0
633	20250108	095500	27858020	2465	2465	2465	2465	0
634	20250108	095400	27858020	2465	2465	2465	2465	0
635	20250108	095300	27858020	2465	2465	2465	2465	0
636	20250108	095200	27858020	2465	2465	2465	2465	1
637	20250108	095100	27855555	2465	2465	2465	2465	0
638	20250108	095000	27855555	2465	2465	2465	2465	20
639	20250108	094900	27806255	2465	2465	2465	2465	1
640	20250108	094800	27803790	2450	2450	2450	2450	0
641	20250108	094700	27803790	2450	2455	2455	2450	2311
642	20250108	094600	22136635	2455	2455	2455	2455	0
643	20250108	094500	22136635	2455	2455	2455	2455	60
644	20250108	094400	21989335	2465	2460	2465	2460	128
645	20250108	094300	21673820	2465	2465	2465	2465	5
646	20250108	094200	21661495	2460	2460	2460	2460	233
647	20250108	094100	21088315	2460	2460	2460	2460	0
648	20250108	094000	21088315	2460	2460	2460	2460	10
649	20250108	093900	21063715	2460	2460	2460	2460	0
650	20250108	093800	21063715	2460	2460	2475	2460	269
651	20250108	093700	20401295	2465	2465	2465	2465	700
652	20250108	093600	18675795	2465	2465	2465	2465	324
653	20250108	093500	17877135	2465	2465	2465	2465	0
654	20250108	093400	17877135	2465	2465	2465	2465	59
655	20250108	093300	17731700	2465	2465	2465	2465	0
656	20250108	093200	17731700	2465	2465	2465	2465	342
657	20250108	093100	16888670	2465	2465	2465	2465	0
658	20250108	093000	16888670	2465	2465	2465	2465	0
659	20250108	092900	16888670	2465	2465	2465	2465	0
660	20250108	092800	16888670	2465	2465	2465	2465	100
661	20250108	092700	16642170	2465	2465	2465	2465	0
662	20250108	092600	16642170	2465	2470	2470	2465	200
663	20250108	092500	16148670	2465	2465	2465	2465	1
664	20250108	092400	16146205	2470	2470	2470	2470	121
665	20250108	092300	15847335	2470	2460	2470	2460	480
666	20250108	092200	14664395	2470	2470	2470	2470	10
667	20250108	092100	14639695	2475	2475	2475	2475	5
668	20250108	092000	14627320	2475	2475	2475	2475	300
669	20250108	091900	13884820	2455	2465	2465	2455	20
670	20250108	091800	13835690	2465	2465	2465	2465	37
671	20250108	091700	13744485	2465	2465	2465	2465	63
672	20250108	091600	13589190	2465	2465	2465	2465	69
673	20250108	091500	13419105	2465	2465	2465	2465	49
674	20250108	091400	13298320	2450	2450	2450	2450	0
675	20250108	091300	13298320	2450	2465	2465	2450	70
676	20250108	091200	13126370	2465	2465	2465	2465	0
677	20250108	091100	13126370	2465	2465	2465	2465	40
678	20250108	091000	13027770	2450	2450	2450	2450	788
679	20250108	090900	11097170	2465	2465	2465	2465	30
680	20250108	090800	11023220	2450	2450	2450	2450	0
681	20250108	090700	11023220	2450	2450	2450	2450	2
682	20250108	090600	11018320	2450	2450	2450	2450	1002
683	20250108	090500	8563420	2450	2450	2450	2450	1
684	20250108	090400	8560970	2465	2465	2465	2465	1
685	20250108	090300	8558505	2445	2445	2445	2445	1127
686	20250108	090200	5802990	2435	2435	2435	2435	91
687	20250108	090100	5581405	2435	2445	2445	2435	952
688	20250108	090000	3259780	2450	2480	2485	2450	1316