KissMeData/222110/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	204700	376390050	5870	5870	5870	5870	613
3	20250106	204600	376390050	5870	5870	5870	5870	0
4	20250106	204500	376390050	5870	5870	5870	5870	0
5	20250106	204400	376390050	5870	5870	5870	5870	0
6	20250106	204300	376390050	5870	5870	5870	5870	0
7	20250106	204200	376390050	5870	5870	5870	5870	0
8	20250106	204100	376390050	5870	5870	5870	5870	0
9	20250106	204000	376390050	5870	5870	5870	5870	0
10	20250106	203900	376390050	5870	5870	5870	5870	0
11	20250106	203800	376390050	5870	5870	5870	5870	0
12	20250106	203700	376390050	5870	5870	5870	5870	0
13	20250106	203600	376390050	5870	5870	5870	5870	0
14	20250106	203500	376390050	5870	5870	5870	5870	0
15	20250106	203400	376390050	5870	5870	5870	5870	0
16	20250106	203300	376390050	5870	5870	5870	5870	0
17	20250106	203200	376390050	5870	5870	5870	5870	0
18	20250106	203100	376390050	5870	5870	5870	5870	0
19	20250106	203000	376390050	5870	5870	5870	5870	0
20	20250106	202900	376390050	5870	5870	5870	5870	0
21	20250106	202800	376390050	5870	5870	5870	5870	0
22	20250106	202700	376390050	5870	5870	5870	5870	0
23	20250106	202600	376390050	5870	5870	5870	5870	0
24	20250106	202500	376390050	5870	5870	5870	5870	0
25	20250106	202400	376390050	5870	5870	5870	5870	0
26	20250106	202300	376390050	5870	5870	5870	5870	0
27	20250106	202200	376390050	5870	5870	5870	5870	0
28	20250106	202100	376390050	5870	5870	5870	5870	0
29	20250106	202000	376390050	5870	5870	5870	5870	0
30	20250106	201900	376390050	5870	5870	5870	5870	0
31	20250106	201800	376390050	5870	5870	5870	5870	0
32	20250106	201700	376390050	5870	5870	5870	5870	613
33	20250106	201600	376390050	5870	5870	5870	5870	0
34	20250106	201500	376390050	5870	5870	5870	5870	0
35	20250106	201400	376390050	5870	5870	5870	5870	0
36	20250106	201300	376390050	5870	5870	5870	5870	0
37	20250106	201200	376390050	5870	5870	5870	5870	0
38	20250106	201100	376390050	5870	5870	5870	5870	0
39	20250106	201000	376390050	5870	5870	5870	5870	0
40	20250106	200900	376390050	5870	5870	5870	5870	0
41	20250106	200800	376390050	5870	5870	5870	5870	0
42	20250106	200700	376390050	5870	5870	5870	5870	0
43	20250106	200600	376390050	5870	5870	5870	5870	0
44	20250106	200500	376390050	5870	5870	5870	5870	0
45	20250106	200400	376390050	5870	5870	5870	5870	0
46	20250106	200300	376390050	5870	5870	5870	5870	0
47	20250106	200200	376390050	5870	5870	5870	5870	0
48	20250106	200100	376390050	5870	5870	5870	5870	0
49	20250106	200000	376390050	5870	5870	5870	5870	0
50	20250106	195900	376390050	5870	5870	5870	5870	0
51	20250106	195800	376390050	5870	5870	5870	5870	0
52	20250106	195700	376390050	5870	5870	5870	5870	0
53	20250106	195600	376390050	5870	5870	5870	5870	0
54	20250106	195500	376390050	5870	5870	5870	5870	0
55	20250106	195400	376390050	5870	5870	5870	5870	0
56	20250106	195300	376390050	5870	5870	5870	5870	0
57	20250106	195200	376390050	5870	5870	5870	5870	0
58	20250106	195100	376390050	5870	5870	5870	5870	0
59	20250106	195000	376390050	5870	5870	5870	5870	0
60	20250106	194900	376390050	5870	5870	5870	5870	0
61	20250106	194800	376390050	5870	5870	5870	5870	0
62	20250106	194700	376390050	5870	5870	5870	5870	613
63	20250106	194600	376390050	5870	5870	5870	5870	0
64	20250106	194500	376390050	5870	5870	5870	5870	0
65	20250106	194400	376390050	5870	5870	5870	5870	0
66	20250106	194300	376390050	5870	5870	5870	5870	0
67	20250106	194200	376390050	5870	5870	5870	5870	0
68	20250106	194100	376390050	5870	5870	5870	5870	0
69	20250106	194000	376390050	5870	5870	5870	5870	0
70	20250106	193900	376390050	5870	5870	5870	5870	0
71	20250106	193800	376390050	5870	5870	5870	5870	0
72	20250106	193700	376390050	5870	5870	5870	5870	0
73	20250106	193600	376390050	5870	5870	5870	5870	0
74	20250106	193500	376390050	5870	5870	5870	5870	0
75	20250106	193400	376390050	5870	5870	5870	5870	0
76	20250106	193300	376390050	5870	5870	5870	5870	0
77	20250106	193200	376390050	5870	5870	5870	5870	0
78	20250106	193100	376390050	5870	5870	5870	5870	0
79	20250106	193000	376390050	5870	5870	5870	5870	0
80	20250106	192900	376390050	5870	5870	5870	5870	0
81	20250106	192800	376390050	5870	5870	5870	5870	0
82	20250106	192700	376390050	5870	5870	5870	5870	0
83	20250106	192600	376390050	5870	5870	5870	5870	0
84	20250106	192500	376390050	5870	5870	5870	5870	0
85	20250106	192400	376390050	5870	5870	5870	5870	0
86	20250106	192300	376390050	5870	5870	5870	5870	0
87	20250106	192200	376390050	5870	5870	5870	5870	0
88	20250106	192100	376390050	5870	5870	5870	5870	0
89	20250106	192000	376390050	5870	5870	5870	5870	0
90	20250106	191900	376390050	5870	5870	5870	5870	0
91	20250106	191800	376390050	5870	5870	5870	5870	0
92	20250106	191700	376390050	5870	5870	5870	5870	613
93	20250106	191600	376390050	5870	5870	5870	5870	0
94	20250106	191500	376390050	5870	5870	5870	5870	0
95	20250106	191400	376390050	5870	5870	5870	5870	0
96	20250106	191300	376390050	5870	5870	5870	5870	0
97	20250106	191200	376390050	5870	5870	5870	5870	0
98	20250106	191100	376390050	5870	5870	5870	5870	0
99	20250106	191000	376390050	5870	5870	5870	5870	0
100	20250106	190900	376390050	5870	5870	5870	5870	0
101	20250106	190800	376390050	5870	5870	5870	5870	0
102	20250106	190700	376390050	5870	5870	5870	5870	0
103	20250106	190600	376390050	5870	5870	5870	5870	0
104	20250106	190500	376390050	5870	5870	5870	5870	0
105	20250106	190400	376390050	5870	5870	5870	5870	0
106	20250106	190300	376390050	5870	5870	5870	5870	0
107	20250106	190200	376390050	5870	5870	5870	5870	0
108	20250106	190100	376390050	5870	5870	5870	5870	0
109	20250106	190000	376390050	5870	5870	5870	5870	0
110	20250106	185900	376390050	5870	5870	5870	5870	0
111	20250106	185800	376390050	5870	5870	5870	5870	0
112	20250106	185700	376390050	5870	5870	5870	5870	0
113	20250106	185600	376390050	5870	5870	5870	5870	0
114	20250106	185500	376390050	5870	5870	5870	5870	0
115	20250106	185400	376390050	5870	5870	5870	5870	0
116	20250106	185300	376390050	5870	5870	5870	5870	0
117	20250106	185200	376390050	5870	5870	5870	5870	0
118	20250106	185100	376390050	5870	5870	5870	5870	0
119	20250106	185000	376390050	5870	5870	5870	5870	0
120	20250106	184900	376390050	5870	5870	5870	5870	0
121	20250106	184800	376390050	5870	5870	5870	5870	0
122	20250106	184700	376390050	5870	5870	5870	5870	613
123	20250106	184600	376390050	5870	5870	5870	5870	0
124	20250106	184500	376390050	5870	5870	5870	5870	0
125	20250106	184400	376390050	5870	5870	5870	5870	0
126	20250106	184300	376390050	5870	5870	5870	5870	0
127	20250106	184200	376390050	5870	5870	5870	5870	0
128	20250106	184100	376390050	5870	5870	5870	5870	0
129	20250106	184000	376390050	5870	5870	5870	5870	0
130	20250106	183900	376390050	5870	5870	5870	5870	0
131	20250106	183800	376390050	5870	5870	5870	5870	0
132	20250106	183700	376390050	5870	5870	5870	5870	0
133	20250106	183600	376390050	5870	5870	5870	5870	0
134	20250106	183500	376390050	5870	5870	5870	5870	0
135	20250106	183400	376390050	5870	5870	5870	5870	0
136	20250106	183300	376390050	5870	5870	5870	5870	0
137	20250106	183200	376390050	5870	5870	5870	5870	0
138	20250106	183100	376390050	5870	5870	5870	5870	0
139	20250106	183000	376390050	5870	5870	5870	5870	0
140	20250106	182900	376390050	5870	5870	5870	5870	0
141	20250106	182800	376390050	5870	5870	5870	5870	0
142	20250106	182700	376390050	5870	5870	5870	5870	0
143	20250106	182600	376390050	5870	5870	5870	5870	0
144	20250106	182500	376390050	5870	5870	5870	5870	0
145	20250106	182400	376390050	5870	5870	5870	5870	0
146	20250106	182300	376390050	5870	5870	5870	5870	0
147	20250106	182200	376390050	5870	5870	5870	5870	0
148	20250106	182100	376390050	5870	5870	5870	5870	0
149	20250106	182000	376390050	5870	5870	5870	5870	0
150	20250106	181900	376390050	5870	5870	5870	5870	0
151	20250106	181800	376390050	5870	5870	5870	5870	0
152	20250106	181700	376390050	5870	5870	5870	5870	613
153	20250106	181600	376390050	5870	5870	5870	5870	0
154	20250106	181500	376390050	5870	5870	5870	5870	0
155	20250106	181400	376390050	5870	5870	5870	5870	0
156	20250106	181300	376390050	5870	5870	5870	5870	0
157	20250106	181200	376390050	5870	5870	5870	5870	0
158	20250106	181100	376390050	5870	5870	5870	5870	0
159	20250106	181000	376390050	5870	5870	5870	5870	0
160	20250106	180900	376390050	5870	5870	5870	5870	0
161	20250106	180800	376390050	5870	5870	5870	5870	0
162	20250106	180700	376390050	5870	5870	5870	5870	0
163	20250106	180600	376390050	5870	5870	5870	5870	0
164	20250106	180500	376390050	5870	5870	5870	5870	0
165	20250106	180400	376390050	5870	5870	5870	5870	0
166	20250106	180300	376390050	5870	5870	5870	5870	0
167	20250106	180200	376390050	5870	5870	5870	5870	0
168	20250106	180100	376390050	5870	5870	5870	5870	0
169	20250106	180000	376390050	5870	5870	5870	5870	0
170	20250106	175900	376390050	5870	5870	5870	5870	0
171	20250106	175800	376390050	5870	5870	5870	5870	0
172	20250106	175700	376390050	5870	5870	5870	5870	0
173	20250106	175600	376390050	5870	5870	5870	5870	0
174	20250106	175500	376390050	5870	5870	5870	5870	0
175	20250106	175400	376390050	5870	5870	5870	5870	0
176	20250106	175300	376390050	5870	5870	5870	5870	0
177	20250106	175200	376390050	5870	5870	5870	5870	0
178	20250106	175100	376390050	5870	5870	5870	5870	0
179	20250106	175000	376390050	5870	5870	5870	5870	0
180	20250106	174900	376390050	5870	5870	5870	5870	0
181	20250106	174800	376390050	5870	5870	5870	5870	0
182	20250106	174700	376390050	5870	5870	5870	5870	613
183	20250106	174600	376390050	5870	5870	5870	5870	0
184	20250106	174500	376390050	5870	5870	5870	5870	0
185	20250106	174400	376390050	5870	5870	5870	5870	0
186	20250106	174300	376390050	5870	5870	5870	5870	0
187	20250106	174200	376390050	5870	5870	5870	5870	0
188	20250106	174100	376390050	5870	5870	5870	5870	0
189	20250106	174000	376390050	5870	5870	5870	5870	0
190	20250106	173900	376390050	5870	5870	5870	5870	0
191	20250106	173800	376390050	5870	5870	5870	5870	0
192	20250106	173700	376390050	5870	5870	5870	5870	0
193	20250106	173600	376390050	5870	5870	5870	5870	0
194	20250106	173500	376390050	5870	5870	5870	5870	0
195	20250106	173400	376390050	5870	5870	5870	5870	0
196	20250106	173300	376390050	5870	5870	5870	5870	0
197	20250106	173200	376390050	5870	5870	5870	5870	0
198	20250106	173100	376390050	5870	5870	5870	5870	0
199	20250106	173000	376390050	5870	5870	5870	5870	0
200	20250106	172900	376390050	5870	5870	5870	5870	0
201	20250106	172800	376390050	5870	5870	5870	5870	0
202	20250106	172700	376390050	5870	5870	5870	5870	0
203	20250106	172600	376390050	5870	5870	5870	5870	0
204	20250106	172500	376390050	5870	5870	5870	5870	0
205	20250106	172400	376390050	5870	5870	5870	5870	0
206	20250106	172300	376390050	5870	5870	5870	5870	0
207	20250106	172200	376390050	5870	5870	5870	5870	0
208	20250106	172100	376390050	5870	5870	5870	5870	0
209	20250106	172000	376390050	5870	5870	5870	5870	0
210	20250106	171900	376390050	5870	5870	5870	5870	0
211	20250106	171800	376390050	5870	5870	5870	5870	0
212	20250106	171700	376390050	5870	5870	5870	5870	613
213	20250106	171600	376390050	5870	5870	5870	5870	0
214	20250106	171500	376390050	5870	5870	5870	5870	0
215	20250106	171400	376390050	5870	5870	5870	5870	0
216	20250106	171300	376390050	5870	5870	5870	5870	0
217	20250106	171200	376390050	5870	5870	5870	5870	0
218	20250106	171100	376390050	5870	5870	5870	5870	0
219	20250106	171000	376390050	5870	5870	5870	5870	0
220	20250106	170900	376390050	5870	5870	5870	5870	0
221	20250106	170800	376390050	5870	5870	5870	5870	0
222	20250106	170700	376390050	5870	5870	5870	5870	0
223	20250106	170600	376390050	5870	5870	5870	5870	0
224	20250106	170500	376390050	5870	5870	5870	5870	0
225	20250106	170400	376390050	5870	5870	5870	5870	0
226	20250106	170300	376390050	5870	5870	5870	5870	0
227	20250106	170200	376390050	5870	5870	5870	5870	0
228	20250106	170100	376390050	5870	5870	5870	5870	0
229	20250106	170000	376390050	5870	5870	5870	5870	0
230	20250106	165900	376390050	5870	5870	5870	5870	0
231	20250106	165800	376390050	5870	5870	5870	5870	0
232	20250106	165700	376390050	5870	5870	5870	5870	0
233	20250106	165600	376390050	5870	5870	5870	5870	0
234	20250106	165500	376390050	5870	5870	5870	5870	0
235	20250106	165400	376390050	5870	5870	5870	5870	0
236	20250106	165300	376390050	5870	5870	5870	5870	0
237	20250106	165200	376390050	5870	5870	5870	5870	0
238	20250106	165100	376390050	5870	5870	5870	5870	0
239	20250106	165000	376390050	5870	5870	5870	5870	0
240	20250106	164900	376390050	5870	5870	5870	5870	0
241	20250106	164800	376390050	5870	5870	5870	5870	0
242	20250106	164700	376390050	5870	5870	5870	5870	613
243	20250106	164600	376390050	5870	5870	5870	5870	0
244	20250106	164500	376390050	5870	5870	5870	5870	0
245	20250106	164400	376390050	5870	5870	5870	5870	0
246	20250106	164300	376390050	5870	5870	5870	5870	0
247	20250106	164200	376390050	5870	5870	5870	5870	0
248	20250106	164100	376390050	5870	5870	5870	5870	0
249	20250106	164000	376390050	5870	5870	5870	5870	0
250	20250106	163900	376390050	5870	5870	5870	5870	0
251	20250106	163800	376390050	5870	5870	5870	5870	0
252	20250106	163700	376390050	5870	5870	5870	5870	0
253	20250106	163600	376390050	5870	5870	5870	5870	0
254	20250106	163500	376390050	5870	5870	5870	5870	0
255	20250106	163400	376390050	5870	5870	5870	5870	0
256	20250106	163300	376390050	5870	5870	5870	5870	0
257	20250106	163200	376390050	5870	5870	5870	5870	0
258	20250106	163100	376390050	5870	5870	5870	5870	0
259	20250106	163000	376390050	5870	5870	5870	5870	0
260	20250106	162900	376390050	5870	5870	5870	5870	0
261	20250106	162800	376390050	5870	5870	5870	5870	0
262	20250106	162700	376390050	5870	5870	5870	5870	0
263	20250106	162600	376390050	5870	5870	5870	5870	0
264	20250106	162500	376390050	5870	5870	5870	5870	0
265	20250106	162400	376390050	5870	5870	5870	5870	0
266	20250106	162300	376390050	5870	5870	5870	5870	0
267	20250106	162200	376390050	5870	5870	5870	5870	0
268	20250106	162100	376390050	5870	5870	5870	5870	0
269	20250106	162000	376390050	5870	5870	5870	5870	0
270	20250106	161900	376390050	5870	5870	5870	5870	0
271	20250106	161800	376390050	5870	5870	5870	5870	0
272	20250106	161700	376390050	5870	5870	5870	5870	613
273	20250106	161600	376390050	5870	5870	5870	5870	0
274	20250106	161500	376390050	5870	5870	5870	5870	0
275	20250106	161400	376390050	5870	5870	5870	5870	0
276	20250106	161300	376390050	5870	5870	5870	5870	0
277	20250106	161200	376390050	5870	5870	5870	5870	0
278	20250106	161100	376390050	5870	5870	5870	5870	0
279	20250106	161000	376390050	5870	5870	5870	5870	0
280	20250106	160900	376390050	5870	5870	5870	5870	0
281	20250106	160800	376390050	5870	5870	5870	5870	0
282	20250106	160700	376390050	5870	5870	5870	5870	0
283	20250106	160600	376390050	5870	5870	5870	5870	0
284	20250106	160500	376390050	5870	5870	5870	5870	0
285	20250106	160400	376390050	5870	5870	5870	5870	0
286	20250106	160300	376390050	5870	5870	5870	5870	0
287	20250106	160200	376390050	5870	5870	5870	5870	0
288	20250106	160100	376390050	5870	5870	5870	5870	0
289	20250106	160000	376390050	5870	5870	5870	5870	0
290	20250106	155900	376390050	5870	5870	5870	5870	0
291	20250106	155800	376390050	5870	5870	5870	5870	0
292	20250106	155700	376390050	5870	5870	5870	5870	0
293	20250106	155600	376390050	5870	5870	5870	5870	0
294	20250106	155500	376390050	5870	5870	5870	5870	0
295	20250106	155400	376390050	5870	5870	5870	5870	0
296	20250106	155300	376390050	5870	5870	5870	5870	0
297	20250106	155200	376390050	5870	5870	5870	5870	0
298	20250106	155100	376390050	5870	5870	5870	5870	0
299	20250106	155000	376390050	5870	5870	5870	5870	0
300	20250106	154900	376390050	5870	5870	5870	5870	0
301	20250106	154800	376390050	5870	5870	5870	5870	0
302	20250106	154700	376390050	5870	5870	5870	5870	613
303	20250106	154600	376390050	5870	5870	5870	5870	0
304	20250106	154500	376390050	5870	5870	5870	5870	0
305	20250106	154400	376390050	5870	5870	5870	5870	0
306	20250106	154300	376390050	5870	5870	5870	5870	0
307	20250106	154200	376390050	5870	5870	5870	5870	0
308	20250106	154100	376390050	5870	5870	5870	5870	0
309	20250106	154000	376390050	5870	5870	5870	5870	0
310	20250106	153900	376390050	5870	5870	5870	5870	0
311	20250106	153800	376390050	5870	5870	5870	5870	0
312	20250106	153700	376390050	5870	5870	5870	5870	0
313	20250106	153600	376390050	5870	5870	5870	5870	0
314	20250106	153500	376390050	5870	5870	5870	5870	0
315	20250106	153400	376390050	5870	5870	5870	5870	0
316	20250106	153300	376390050	5870	5870	5870	5870	0
317	20250106	153200	376390050	5870	5870	5870	5870	0
318	20250106	153100	376390050	5870	5870	5870	5870	0
319	20250106	153000	376390050	5870	5870	5870	5870	613
320	20250106	152900	372791740	5910	5910	5910	5910	0
321	20250106	152800	372791740	5910	5910	5910	5910	0
322	20250106	152700	372791740	5910	5910	5910	5910	0
323	20250106	152600	372791740	5910	5910	5910	5910	0
324	20250106	152500	372791740	5910	5910	5910	5910	0
325	20250106	152400	372791740	5910	5910	5910	5910	0
326	20250106	152300	372791740	5910	5910	5910	5910	0
327	20250106	152200	372791740	5910	5910	5910	5910	0
328	20250106	152100	372791740	5910	5910	5910	5910	0
329	20250106	152000	372791740	5910	5910	5910	5910	0
330	20250106	151900	372791740	5910	5910	5910	5910	98
331	20250106	151800	372212560	5910	5910	5910	5910	15
332	20250106	151700	372123910	5910	5890	5910	5890	60
333	20250106	151600	371769390	5890	5890	5890	5890	1
334	20250106	151500	371763500	5850	5880	5880	5850	154
335	20250106	151400	370860410	5920	5920	5920	5920	26
336	20250106	151300	370706490	5920	5920	5920	5890	112
337	20250106	151200	370046750	5900	5920	5920	5900	376
338	20250106	151100	367828310	5910	5900	5910	5900	109
339	20250106	151000	367185200	5910	5880	5910	5880	170
340	20250106	150900	366184530	5880	5850	5880	5850	451
341	20250106	150800	363542070	5850	5840	5850	5840	281
342	20250106	150700	361899340	5850	5850	5850	5850	0
343	20250106	150600	361899340	5850	5850	5850	5850	0
344	20250106	150500	361899340	5850	5820	5850	5820	125
345	20250106	150400	361171090	5850	5860	5860	5850	201
346	20250106	150300	359994230	5840	5840	5870	5840	39
347	20250106	150200	359766440	5880	5880	5880	5880	0
348	20250106	150100	359766440	5880	5880	5880	5880	2
349	20250106	150000	359754680	5880	5870	5880	5840	1152
350	20250106	145900	352996380	5840	5880	5910	5820	1389
351	20250106	145800	344867860	5910	5880	5910	5840	1007
352	20250106	145700	338971960	5880	5900	5900	5880	501
353	20250106	145600	336026060	5930	5930	5930	5890	2109
354	20250106	145500	323537710	5930	5900	5930	5860	2103
355	20250106	145400	311140840	5900	5960	5960	5880	1625
356	20250106	145300	301492150	5900	5850	5960	5820	12397
357	20250106	145200	228454250	5850	5840	5850	5840	130
358	20250106	145100	227694590	5790	5850	5880	5780	2734
359	20250106	145000	211757500	5780	5780	5880	5780	3418
360	20250106	144900	191824310	5780	5750	5780	5740	699
361	20250106	144800	187790760	5750	5680	5750	5680	10658
362	20250106	144700	127075450	5690	5680	5690	5680	209
363	20250106	144600	125888310	5680	5680	5680	5680	0
364	20250106	144500	125888310	5680	5680	5680	5680	0
365	20250106	144400	125888310	5680	5680	5680	5680	0
366	20250106	144300	125888310	5680	5680	5680	5680	0
367	20250106	144200	125888310	5680	5680	5680	5680	0
368	20250106	144100	125888310	5680	5680	5680	5680	0
369	20250106	144000	125888310	5680	5680	5680	5680	1
370	20250106	143900	125882630	5630	5640	5640	5630	2215
371	20250106	143800	113402710	5650	5680	5690	5650	711
372	20250106	143700	109385490	5660	5660	5660	5660	50
373	20250106	143600	109102490	5690	5690	5690	5690	0
374	20250106	143500	109102490	5690	5690	5690	5690	1
375	20250106	143400	109096800	5680	5680	5680	5680	100
376	20250106	143300	108528800	5650	5650	5650	5650	3
377	20250106	143200	108511850	5690	5690	5690	5690	0
378	20250106	143100	108511850	5690	5690	5690	5690	0
379	20250106	143000	108511850	5690	5690	5690	5690	0
380	20250106	142900	108511850	5690	5690	5690	5690	0
381	20250106	142800	108511850	5690	5690	5690	5690	1
382	20250106	142700	108506160	5660	5660	5660	5660	1
383	20250106	142600	108500500	5690	5690	5690	5690	0
384	20250106	142500	108500500	5690	5690	5690	5690	74
385	20250106	142400	108079440	5690	5690	5690	5690	19
386	20250106	142300	107971330	5650	5650	5650	5650	0
387	20250106	142200	107971330	5650	5650	5650	5650	0
388	20250106	142100	107971330	5650	5650	5650	5650	0
389	20250106	142000	107971330	5650	5650	5650	5650	25
390	20250106	141900	107830080	5690	5690	5690	5690	0
391	20250106	141800	107830080	5690	5690	5690	5690	17
392	20250106	141700	107733350	5690	5690	5690	5690	0
393	20250106	141600	107733350	5690	5690	5690	5690	0
394	20250106	141500	107733350	5690	5690	5690	5690	100
395	20250106	141400	107164350	5690	5690	5690	5690	130
396	20250106	141300	106424650	5690	5690	5690	5690	0
397	20250106	141200	106424650	5690	5680	5690	5680	11
398	20250106	141100	106362160	5650	5650	5650	5650	0
399	20250106	141000	106362160	5650	5650	5650	5650	0
400	20250106	140900	106362160	5650	5650	5650	5650	10
401	20250106	140800	106305660	5690	5690	5690	5690	100
402	20250106	140700	105736660	5700	5700	5700	5700	0
403	20250106	140600	105736660	5700	5700	5700	5700	0
404	20250106	140500	105736660	5700	5700	5700	5700	0
405	20250106	140400	105736660	5700	5700	5700	5700	0
406	20250106	140300	105736660	5700	5700	5700	5700	0
407	20250106	140200	105736660	5700	5700	5700	5700	0
408	20250106	140100	105736660	5700	5700	5700	5700	0
409	20250106	140000	105736660	5700	5700	5700	5700	0
410	20250106	135900	105736660	5700	5700	5700	5700	0
411	20250106	135800	105736660	5700	5700	5700	5700	100
412	20250106	135700	105166660	5660	5700	5700	5660	110
413	20250106	135600	104540060	5700	5700	5700	5700	0
414	20250106	135500	104540060	5700	5700	5700	5700	0
415	20250106	135400	104540060	5700	5700	5700	5700	0
416	20250106	135300	104540060	5700	5700	5700	5700	65
417	20250106	135200	104169560	5700	5700	5700	5700	0
418	20250106	135100	104169560	5700	5700	5700	5700	0
419	20250106	135000	104169560	5700	5700	5700	5700	0
420	20250106	134900	104169560	5700	5700	5700	5700	0
421	20250106	134800	104169560	5700	5700	5700	5700	621
422	20250106	134700	100629860	5700	5670	5700	5670	2560
423	20250106	134600	86114600	5670	5670	5670	5670	3
424	20250106	134500	86097590	5660	5660	5660	5660	0
425	20250106	134400	86097590	5660	5660	5660	5660	28
426	20250106	134300	85939110	5660	5660	5660	5660	0
427	20250106	134200	85939110	5660	5660	5660	5660	0
428	20250106	134100	85939110	5660	5660	5660	5660	2
429	20250106	134000	85927790	5670	5670	5670	5670	0
430	20250106	133900	85927790	5670	5670	5670	5670	0
431	20250106	133800	85927790	5670	5670	5670	5670	0
432	20250106	133700	85927790	5670	5670	5670	5670	0
433	20250106	133600	85927790	5670	5670	5670	5670	0
434	20250106	133500	85927790	5670	5670	5670	5670	0
435	20250106	133400	85927790	5670	5670	5670	5670	0
436	20250106	133300	85927790	5670	5670	5670	5670	0
437	20250106	133200	85927790	5670	5670	5670	5670	0
438	20250106	133100	85927790	5670	5670	5670	5670	0
439	20250106	133000	85927790	5670	5670	5670	5670	93
440	20250106	132900	85400480	5670	5670	5670	5670	0
441	20250106	132800	85400480	5670	5670	5670	5670	0
442	20250106	132700	85400480	5670	5670	5670	5670	0
443	20250106	132600	85400480	5670	5670	5670	5670	0
444	20250106	132500	85400480	5670	5670	5670	5670	1
445	20250106	132400	85394810	5630	5630	5630	5630	0
446	20250106	132300	85394810	5630	5630	5630	5630	12
447	20250106	132200	85327250	5670	5670	5670	5670	0
448	20250106	132100	85327250	5670	5670	5670	5670	0
449	20250106	132000	85327250	5670	5670	5670	5670	0
450	20250106	131900	85327250	5670	5670	5670	5670	0
451	20250106	131800	85327250	5670	5670	5670	5670	0
452	20250106	131700	85327250	5670	5670	5670	5670	0
453	20250106	131600	85327250	5670	5670	5670	5670	123
454	20250106	131500	84629840	5670	5670	5670	5670	0
455	20250106	131400	84629840	5670	5670	5670	5670	0
456	20250106	131300	84629840	5670	5670	5670	5670	0
457	20250106	131200	84629840	5670	5670	5670	5670	0
458	20250106	131100	84629840	5670	5670	5670	5670	0
459	20250106	131000	84629840	5670	5670	5670	5670	0
460	20250106	130900	84629840	5670	5670	5670	5670	0
461	20250106	130800	84629840	5670	5670	5670	5670	0
462	20250106	130700	84629840	5670	5670	5670	5670	0
463	20250106	130600	84629840	5670	5670	5670	5670	0
464	20250106	130500	84629840	5670	5670	5670	5670	1
465	20250106	130400	84624170	5660	5660	5660	5660	0
466	20250106	130300	84624170	5660	5660	5660	5660	1
467	20250106	130200	84618510	5650	5650	5650	5650	10
468	20250106	130100	84562010	5660	5660	5660	5660	0
469	20250106	130000	84562010	5660	5660	5660	5660	0
470	20250106	125900	84562010	5660	5660	5660	5660	0
471	20250106	125800	84562010	5660	5660	5660	5660	1
472	20250106	125700	84556350	5660	5660	5660	5660	0
473	20250106	125600	84556350	5660	5660	5660	5660	0
474	20250106	125500	84556350	5660	5660	5660	5660	66
475	20250106	125400	84182790	5660	5660	5660	5660	0
476	20250106	125300	84182790	5660	5660	5660	5660	0
477	20250106	125200	84182790	5660	5660	5660	5660	0
478	20250106	125100	84182790	5660	5660	5660	5660	0
479	20250106	125000	84182790	5660	5660	5660	5660	0
480	20250106	124900	84182790	5660	5660	5660	5660	0
481	20250106	124800	84182790	5660	5660	5660	5660	1
482	20250106	124700	84177130	5620	5620	5620	5620	1
483	20250106	124600	84171510	5660	5660	5660	5660	0
484	20250106	124500	84171510	5660	5660	5660	5660	1
485	20250106	124400	84165850	5650	5650	5650	5650	0
486	20250106	124300	84165850	5650	5650	5650	5650	0
487	20250106	124200	84165850	5650	5650	5650	5650	150
488	20250106	124100	83318350	5650	5650	5650	5650	0
489	20250106	124000	83318350	5650	5650	5650	5650	0
490	20250106	123900	83318350	5650	5650	5650	5650	0
491	20250106	123800	83318350	5650	5650	5650	5650	0
492	20250106	123700	83318350	5650	5650	5650	5650	0
493	20250106	123600	83318350	5650	5650	5650	5650	29
494	20250106	123500	83154500	5650	5650	5650	5650	0
495	20250106	123400	83154500	5650	5650	5650	5650	0
496	20250106	123300	83154500	5650	5650	5650	5650	0
497	20250106	123200	83154500	5650	5650	5650	5650	0
498	20250106	123100	83154500	5650	5650	5650	5650	0
499	20250106	123000	83154500	5650	5650	5650	5650	1
500	20250106	122900	83148850	5620	5620	5620	5620	0
501	20250106	122800	83148850	5620	5620	5620	5620	0
502	20250106	122700	83148850	5620	5620	5620	5620	2
503	20250106	122600	83137610	5620	5620	5620	5620	21
504	20250106	122500	83019590	5650	5650	5650	5650	0
505	20250106	122400	83019590	5650	5650	5650	5650	0
506	20250106	122300	83019590	5650	5650	5650	5650	0
507	20250106	122200	83019590	5650	5650	5650	5650	10
508	20250106	122100	82963090	5650	5650	5650	5650	0
509	20250106	122000	82963090	5650	5650	5650	5650	0
510	20250106	121900	82963090	5650	5650	5650	5650	0
511	20250106	121800	82963090	5650	5650	5650	5650	0
512	20250106	121700	82963090	5650	5650	5650	5650	0
513	20250106	121600	82963090	5650	5650	5650	5650	0
514	20250106	121500	82963090	5650	5650	5650	5650	0
515	20250106	121400	82963090	5650	5650	5650	5650	0
516	20250106	121300	82963090	5650	5650	5650	5650	10
517	20250106	121200	82906590	5650	5650	5650	5650	1
518	20250106	121100	82900940	5620	5620	5620	5620	1
519	20250106	121000	82895320	5610	5610	5610	5610	0
520	20250106	120900	82895320	5610	5620	5620	5610	100
521	20250106	120800	82334160	5620	5620	5620	5620	100
522	20250106	120700	81772160	5620	5630	5630	5620	200
523	20250106	120600	80647100	5670	5670	5670	5670	0
524	20250106	120500	80647100	5670	5670	5670	5670	0
525	20250106	120400	80647100	5670	5670	5670	5670	0
526	20250106	120300	80647100	5670	5670	5670	5670	0
527	20250106	120200	80647100	5670	5670	5670	5670	0
528	20250106	120100	80647100	5670	5670	5670	5670	0
529	20250106	120000	80647100	5670	5670	5670	5670	0
530	20250106	115900	80647100	5670	5670	5670	5670	0
531	20250106	115800	80647100	5670	5670	5670	5670	0
532	20250106	115700	80647100	5670	5670	5670	5670	0
533	20250106	115600	80647100	5670	5670	5670	5670	1
534	20250106	115500	80641430	5630	5630	5630	5630	222
535	20250106	115400	79391570	5670	5670	5670	5670	0
536	20250106	115300	79391570	5670	5670	5670	5670	0
537	20250106	115200	79391570	5670	5670	5670	5670	0
538	20250106	115100	79391570	5670	5670	5670	5670	0
539	20250106	115000	79391570	5670	5670	5670	5670	0
540	20250106	114900	79391570	5670	5670	5670	5670	0
541	20250106	114800	79391570	5670	5670	5670	5670	0
542	20250106	114700	79391570	5670	5670	5670	5670	1
543	20250106	114600	79385900	5630	5630	5630	5630	0
544	20250106	114500	79385900	5630	5630	5630	5630	0
545	20250106	114400	79385900	5630	5630	5630	5630	65
546	20250106	114300	79019950	5670	5670	5670	5670	0
547	20250106	114200	79019950	5670	5670	5670	5670	0
548	20250106	114100	79019950	5670	5670	5670	5670	0
549	20250106	114000	79019950	5670	5670	5670	5670	0
550	20250106	113900	79019950	5670	5670	5670	5670	0
551	20250106	113800	79019950	5670	5670	5670	5670	0
552	20250106	113700	79019950	5670	5670	5670	5670	0
553	20250106	113600	79019950	5670	5670	5670	5670	20
554	20250106	113500	78906550	5670	5670	5670	5670	0
555	20250106	113400	78906550	5670	5670	5670	5670	0
556	20250106	113300	78906550	5670	5670	5670	5670	0
557	20250106	113200	78906550	5670	5670	5670	5670	0
558	20250106	113100	78906550	5670	5670	5670	5670	0
559	20250106	113000	78906550	5670	5670	5670	5670	0
560	20250106	112900	78906550	5670	5670	5670	5670	0
561	20250106	112800	78906550	5670	5670	5670	5670	0
562	20250106	112700	78906550	5670	5670	5670	5670	0
563	20250106	112600	78906550	5670	5630	5670	5630	101
564	20250106	112500	78337880	5670	5650	5670	5640	5229
565	20250106	112400	48844650	5670	5670	5670	5670	0
566	20250106	112300	48844650	5670	5640	5670	5640	3108
567	20250106	112200	31310600	5640	5640	5640	5640	0
568	20250106	112100	31310600	5640	5640	5640	5640	0
569	20250106	112000	31310600	5640	5640	5640	5640	0
570	20250106	111900	31310600	5640	5640	5640	5640	0
571	20250106	111800	31310600	5640	5620	5640	5610	1093
572	20250106	111700	25177840	5650	5650	5650	5650	0
573	20250106	111600	25177840	5650	5650	5650	5650	0
574	20250106	111500	25177840	5650	5650	5650	5650	0
575	20250106	111400	25177840	5650	5650	5650	5650	1
576	20250106	111300	25172190	5610	5620	5620	5610	120
577	20250106	111200	24497990	5650	5650	5650	5650	0
578	20250106	111100	24497990	5650	5650	5650	5650	10
579	20250106	111000	24441490	5650	5650	5650	5650	0
580	20250106	110900	24441490	5650	5650	5650	5650	0
581	20250106	110800	24441490	5650	5650	5650	5650	0
582	20250106	110700	24441490	5650	5650	5650	5650	0
583	20250106	110600	24441490	5650	5650	5650	5650	0
584	20250106	110500	24441490	5650	5650	5650	5650	0
585	20250106	110400	24441490	5650	5650	5650	5650	0
586	20250106	110300	24441490	5650	5650	5650	5650	0
587	20250106	110200	24441490	5650	5650	5650	5650	0
588	20250106	110100	24441490	5650	5610	5650	5610	15
589	20250106	110000	24357300	5650	5650	5650	5650	15
590	20250106	105900	24272550	5650	5650	5650	5650	1
591	20250106	105800	24266900	5640	5640	5640	5640	0
592	20250106	105700	24266900	5640	5640	5640	5640	133
593	20250106	105600	23516780	5600	5600	5600	5600	0
594	20250106	105500	23516780	5600	5600	5600	5600	1
595	20250106	105400	23511180	5640	5640	5640	5640	0
596	20250106	105300	23511180	5640	5640	5640	5640	0
597	20250106	105200	23511180	5640	5640	5640	5640	0
598	20250106	105100	23511180	5640	5640	5640	5640	0
599	20250106	105000	23511180	5640	5640	5640	5640	1
600	20250106	104900	23505540	5630	5630	5630	5630	0
601	20250106	104800	23505540	5630	5630	5630	5630	9
602	20250106	104700	23454870	5630	5630	5630	5630	0
603	20250106	104600	23454870	5630	5630	5630	5630	0
604	20250106	104500	23454870	5630	5630	5630	5630	0
605	20250106	104400	23454870	5630	5630	5630	5630	0
606	20250106	104300	23454870	5630	5630	5630	5630	50
607	20250106	104200	23173370	5620	5620	5620	5620	0
608	20250106	104100	23173370	5620	5620	5620	5620	0
609	20250106	104000	23173370	5620	5620	5620	5620	10
610	20250106	103900	23117170	5640	5640	5640	5640	0
611	20250106	103800	23117170	5640	5640	5640	5640	0
612	20250106	103700	23117170	5640	5640	5640	5640	0
613	20250106	103600	23117170	5640	5640	5640	5640	0
614	20250106	103500	23117170	5640	5600	5640	5580	481
615	20250106	103400	20431850	5650	5630	5650	5630	152
616	20250106	103300	19576010	5630	5630	5630	5630	0
617	20250106	103200	19576010	5630	5630	5630	5630	0
618	20250106	103100	19576010	5630	5630	5630	5630	1
619	20250106	103000	19570380	5620	5620	5620	5620	0
620	20250106	102900	19570380	5620	5620	5620	5620	0
621	20250106	102800	19570380	5620	5610	5620	5610	1036
622	20250106	102700	13758140	5580	5580	5580	5580	0
623	20250106	102600	13758140	5580	5580	5580	5580	0
624	20250106	102500	13758140	5580	5580	5580	5580	600
625	20250106	102400	10410140	5590	5590	5590	5590	0
626	20250106	102300	10410140	5590	5600	5600	5590	170
627	20250106	102200	9459160	5610	5610	5610	5610	0
628	20250106	102100	9459160	5610	5610	5610	5610	20
629	20250106	102000	9346960	5620	5620	5620	5620	0
630	20250106	101900	9346960	5620	5620	5620	5620	0
631	20250106	101800	9346960	5620	5620	5620	5620	0
632	20250106	101700	9346960	5620	5620	5620	5620	0
633	20250106	101600	9346960	5620	5620	5620	5620	0
634	20250106	101500	9346960	5620	5620	5620	5620	7
635	20250106	101400	9307620	5620	5620	5620	5620	0
636	20250106	101300	9307620	5620	5620	5620	5620	29
637	20250106	101200	9144640	5630	5630	5630	5630	0
638	20250106	101100	9144640	5630	5630	5630	5630	0
639	20250106	101000	9144640	5630	5630	5630	5630	0
640	20250106	100900	9144640	5630	5630	5630	5630	0
641	20250106	100800	9144640	5630	5630	5630	5630	0
642	20250106	100700	9144640	5630	5630	5630	5630	0
643	20250106	100600	9144640	5630	5630	5630	5630	0
644	20250106	100500	9144640	5630	5630	5630	5630	0
645	20250106	100400	9144640	5630	5630	5630	5630	2
646	20250106	100300	9133380	5630	5630	5630	5630	0
647	20250106	100200	9133380	5630	5630	5630	5630	0
648	20250106	100100	9133380	5630	5630	5630	5630	0
649	20250106	100000	9133380	5630	5630	5630	5630	26
650	20250106	095900	8987000	5630	5630	5630	5630	0
651	20250106	095800	8987000	5630	5630	5630	5630	0
652	20250106	095700	8987000	5630	5630	5630	5630	0
653	20250106	095600	8987000	5630	5630	5630	5630	50
654	20250106	095500	8705500	5650	5650	5650	5650	0
655	20250106	095400	8705500	5650	5650	5650	5650	0
656	20250106	095300	8705500	5650	5650	5650	5650	0
657	20250106	095200	8705500	5650	5650	5650	5650	11
658	20250106	095100	8643350	5660	5660	5660	5660	0
659	20250106	095000	8643350	5660	5660	5660	5660	0
660	20250106	094900	8643350	5660	5660	5660	5660	0
661	20250106	094800	8643350	5660	5660	5660	5660	1
662	20250106	094700	8637690	5610	5610	5610	5610	9
663	20250106	094600	8587200	5610	5610	5610	5610	81
664	20250106	094500	8132790	5670	5670	5670	5670	0
665	20250106	094400	8132790	5670	5670	5670	5670	0
666	20250106	094300	8132790	5670	5610	5670	5610	302
667	20250106	094200	6438450	5670	5670	5670	5670	0
668	20250106	094100	6438450	5670	5670	5670	5670	0
669	20250106	094000	6438450	5670	5670	5670	5670	0
670	20250106	093900	6438450	5670	5610	5670	5610	23
671	20250106	093800	6309360	5670	5670	5670	5670	0
672	20250106	093700	6309360	5670	5670	5670	5670	0
673	20250106	093600	6309360	5670	5670	5670	5670	0
674	20250106	093500	6309360	5670	5670	5670	5670	17
675	20250106	093400	6212970	5670	5670	5670	5670	0
676	20250106	093300	6212970	5670	5670	5670	5670	0
677	20250106	093200	6212970	5670	5670	5670	5670	0
678	20250106	093100	6212970	5670	5620	5670	5610	201
679	20250106	093000	5083860	5670	5670	5670	5670	0
680	20250106	092900	5083860	5670	5670	5670	5670	5
681	20250106	092800	5055510	5670	5670	5670	5670	0
682	20250106	092700	5055510	5670	5670	5670	5670	0
683	20250106	092600	5055510	5670	5660	5670	5660	15
684	20250106	092500	4970470	5660	5670	5670	5660	2
685	20250106	092400	4959140	5670	5670	5670	5670	0
686	20250106	092300	4959140	5670	5670	5670	5670	0
687	20250106	092200	4959140	5670	5670	5670	5670	25
688	20250106	092100	4817390	5700	5700	5700	5700	0
689	20250106	092000	4817390	5700	5700	5700	5700	0
690	20250106	091900	4817390	5700	5700	5700	5700	0
691	20250106	091800	4817390	5700	5700	5700	5700	0
692	20250106	091700	4817390	5700	5700	5700	5700	0
693	20250106	091600	4817390	5700	5700	5700	5700	0
694	20250106	091500	4817390	5700	5700	5700	5700	0
695	20250106	091400	4817390	5700	5700	5700	5700	0
696	20250106	091300	4817390	5700	5700	5700	5700	0
697	20250106	091200	4817390	5700	5700	5700	5700	0
698	20250106	091100	4817390	5700	5700	5700	5540	317
699	20250106	091000	3041790	5700	5700	5700	5700	0
700	20250106	090900	3041790	5700	5700	5700	5700	0
701	20250106	090800	3041790	5700	5700	5700	5700	30
702	20250106	090700	2870790	5700	5700	5700	5700	0
703	20250106	090600	2870790	5700	5700	5700	5700	0
704	20250106	090500	2870790	5700	5700	5700	5700	17
705	20250106	090400	2773890	5700	5690	5700	5690	172
706	20250106	090300	1795080	5690	5690	5690	5690	0
707	20250106	090200	1795080	5690	5690	5690	5690	1
708	20250106	090100	1789390	5660	5660	5660	5660	27
709	20250106	090000	1636570	5680	5680	5690	5680	288