KissMeData/241790/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	205400	147073825	5090	5090	5090	5090	151
3	20250108	205300	147073825	5090	5090	5090	5090	0
4	20250108	205200	147073825	5090	5090	5090	5090	0
5	20250108	205100	147073825	5090	5090	5090	5090	0
6	20250108	205000	147073825	5090	5090	5090	5090	0
7	20250108	204900	147073825	5090	5090	5090	5090	0
8	20250108	204800	147073825	5090	5090	5090	5090	0
9	20250108	204700	147073825	5090	5090	5090	5090	0
10	20250108	204600	147073825	5090	5090	5090	5090	0
11	20250108	204500	147073825	5090	5090	5090	5090	0
12	20250108	204400	147073825	5090	5090	5090	5090	0
13	20250108	204300	147073825	5090	5090	5090	5090	0
14	20250108	204200	147073825	5090	5090	5090	5090	0
15	20250108	204100	147073825	5090	5090	5090	5090	0
16	20250108	204000	147073825	5090	5090	5090	5090	0
17	20250108	203900	147073825	5090	5090	5090	5090	0
18	20250108	203800	147073825	5090	5090	5090	5090	0
19	20250108	203700	147073825	5090	5090	5090	5090	0
20	20250108	203600	147073825	5090	5090	5090	5090	0
21	20250108	203500	147073825	5090	5090	5090	5090	0
22	20250108	203400	147073825	5090	5090	5090	5090	0
23	20250108	203300	147073825	5090	5090	5090	5090	0
24	20250108	203200	147073825	5090	5090	5090	5090	0
25	20250108	203100	147073825	5090	5090	5090	5090	0
26	20250108	203000	147073825	5090	5090	5090	5090	0
27	20250108	202900	147073825	5090	5090	5090	5090	0
28	20250108	202800	147073825	5090	5090	5090	5090	0
29	20250108	202700	147073825	5090	5090	5090	5090	0
30	20250108	202600	147073825	5090	5090	5090	5090	0
31	20250108	202500	147073825	5090	5090	5090	5090	0
32	20250108	202400	147073825	5090	5090	5090	5090	151
33	20250108	202300	147073825	5090	5090	5090	5090	0
34	20250108	202200	147073825	5090	5090	5090	5090	0
35	20250108	202100	147073825	5090	5090	5090	5090	0
36	20250108	202000	147073825	5090	5090	5090	5090	0
37	20250108	201900	147073825	5090	5090	5090	5090	0
38	20250108	201800	147073825	5090	5090	5090	5090	0
39	20250108	201700	147073825	5090	5090	5090	5090	0
40	20250108	201600	147073825	5090	5090	5090	5090	0
41	20250108	201500	147073825	5090	5090	5090	5090	0
42	20250108	201400	147073825	5090	5090	5090	5090	0
43	20250108	201300	147073825	5090	5090	5090	5090	0
44	20250108	201200	147073825	5090	5090	5090	5090	0
45	20250108	201100	147073825	5090	5090	5090	5090	0
46	20250108	201000	147073825	5090	5090	5090	5090	0
47	20250108	200900	147073825	5090	5090	5090	5090	0
48	20250108	200800	147073825	5090	5090	5090	5090	0
49	20250108	200700	147073825	5090	5090	5090	5090	0
50	20250108	200600	147073825	5090	5090	5090	5090	0
51	20250108	200500	147073825	5090	5090	5090	5090	0
52	20250108	200400	147073825	5090	5090	5090	5090	0
53	20250108	200300	147073825	5090	5090	5090	5090	0
54	20250108	200200	147073825	5090	5090	5090	5090	0
55	20250108	200100	147073825	5090	5090	5090	5090	0
56	20250108	200000	147073825	5090	5090	5090	5090	0
57	20250108	195900	147073825	5090	5090	5090	5090	0
58	20250108	195800	147073825	5090	5090	5090	5090	0
59	20250108	195700	147073825	5090	5090	5090	5090	0
60	20250108	195600	147073825	5090	5090	5090	5090	0
61	20250108	195500	147073825	5090	5090	5090	5090	0
62	20250108	195400	147073825	5090	5090	5090	5090	151
63	20250108	195300	147073825	5090	5090	5090	5090	0
64	20250108	195200	147073825	5090	5090	5090	5090	0
65	20250108	195100	147073825	5090	5090	5090	5090	0
66	20250108	195000	147073825	5090	5090	5090	5090	0
67	20250108	194900	147073825	5090	5090	5090	5090	0
68	20250108	194800	147073825	5090	5090	5090	5090	0
69	20250108	194700	147073825	5090	5090	5090	5090	0
70	20250108	194600	147073825	5090	5090	5090	5090	0
71	20250108	194500	147073825	5090	5090	5090	5090	0
72	20250108	194400	147073825	5090	5090	5090	5090	0
73	20250108	194300	147073825	5090	5090	5090	5090	0
74	20250108	194200	147073825	5090	5090	5090	5090	0
75	20250108	194100	147073825	5090	5090	5090	5090	0
76	20250108	194000	147073825	5090	5090	5090	5090	0
77	20250108	193900	147073825	5090	5090	5090	5090	0
78	20250108	193800	147073825	5090	5090	5090	5090	0
79	20250108	193700	147073825	5090	5090	5090	5090	0
80	20250108	193600	147073825	5090	5090	5090	5090	0
81	20250108	193500	147073825	5090	5090	5090	5090	0
82	20250108	193400	147073825	5090	5090	5090	5090	0
83	20250108	193300	147073825	5090	5090	5090	5090	0
84	20250108	193200	147073825	5090	5090	5090	5090	0
85	20250108	193100	147073825	5090	5090	5090	5090	0
86	20250108	193000	147073825	5090	5090	5090	5090	0
87	20250108	192900	147073825	5090	5090	5090	5090	0
88	20250108	192800	147073825	5090	5090	5090	5090	0
89	20250108	192700	147073825	5090	5090	5090	5090	0
90	20250108	192600	147073825	5090	5090	5090	5090	0
91	20250108	192500	147073825	5090	5090	5090	5090	0
92	20250108	192400	147073825	5090	5090	5090	5090	151
93	20250108	192300	147073825	5090	5090	5090	5090	0
94	20250108	192200	147073825	5090	5090	5090	5090	0
95	20250108	192100	147073825	5090	5090	5090	5090	0
96	20250108	192000	147073825	5090	5090	5090	5090	0
97	20250108	191900	147073825	5090	5090	5090	5090	0
98	20250108	191800	147073825	5090	5090	5090	5090	0
99	20250108	191700	147073825	5090	5090	5090	5090	0
100	20250108	191600	147073825	5090	5090	5090	5090	0
101	20250108	191500	147073825	5090	5090	5090	5090	0
102	20250108	191400	147073825	5090	5090	5090	5090	0
103	20250108	191300	147073825	5090	5090	5090	5090	0
104	20250108	191200	147073825	5090	5090	5090	5090	0
105	20250108	191100	147073825	5090	5090	5090	5090	0
106	20250108	191000	147073825	5090	5090	5090	5090	0
107	20250108	190900	147073825	5090	5090	5090	5090	0
108	20250108	190800	147073825	5090	5090	5090	5090	0
109	20250108	190700	147073825	5090	5090	5090	5090	0
110	20250108	190600	147073825	5090	5090	5090	5090	0
111	20250108	190500	147073825	5090	5090	5090	5090	0
112	20250108	190400	147073825	5090	5090	5090	5090	0
113	20250108	190300	147073825	5090	5090	5090	5090	0
114	20250108	190200	147073825	5090	5090	5090	5090	0
115	20250108	190100	147073825	5090	5090	5090	5090	0
116	20250108	190000	147073825	5090	5090	5090	5090	0
117	20250108	185900	147073825	5090	5090	5090	5090	0
118	20250108	185800	147073825	5090	5090	5090	5090	0
119	20250108	185700	147073825	5090	5090	5090	5090	0
120	20250108	185600	147073825	5090	5090	5090	5090	0
121	20250108	185500	147073825	5090	5090	5090	5090	0
122	20250108	185400	147073825	5090	5090	5090	5090	151
123	20250108	185300	147073825	5090	5090	5090	5090	0
124	20250108	185200	147073825	5090	5090	5090	5090	0
125	20250108	185100	147073825	5090	5090	5090	5090	0
126	20250108	185000	147073825	5090	5090	5090	5090	0
127	20250108	184900	147073825	5090	5090	5090	5090	0
128	20250108	184800	147073825	5090	5090	5090	5090	0
129	20250108	184700	147073825	5090	5090	5090	5090	0
130	20250108	184600	147073825	5090	5090	5090	5090	0
131	20250108	184500	147073825	5090	5090	5090	5090	0
132	20250108	184400	147073825	5090	5090	5090	5090	0
133	20250108	184300	147073825	5090	5090	5090	5090	0
134	20250108	184200	147073825	5090	5090	5090	5090	0
135	20250108	184100	147073825	5090	5090	5090	5090	0
136	20250108	184000	147073825	5090	5090	5090	5090	0
137	20250108	183900	147073825	5090	5090	5090	5090	0
138	20250108	183800	147073825	5090	5090	5090	5090	0
139	20250108	183700	147073825	5090	5090	5090	5090	0
140	20250108	183600	147073825	5090	5090	5090	5090	0
141	20250108	183500	147073825	5090	5090	5090	5090	0
142	20250108	183400	147073825	5090	5090	5090	5090	0
143	20250108	183300	147073825	5090	5090	5090	5090	0
144	20250108	183200	147073825	5090	5090	5090	5090	0
145	20250108	183100	147073825	5090	5090	5090	5090	0
146	20250108	183000	147073825	5090	5090	5090	5090	0
147	20250108	182900	147073825	5090	5090	5090	5090	0
148	20250108	182800	147073825	5090	5090	5090	5090	0
149	20250108	182700	147073825	5090	5090	5090	5090	0
150	20250108	182600	147073825	5090	5090	5090	5090	0
151	20250108	182500	147073825	5090	5090	5090	5090	0
152	20250108	182400	147073825	5090	5090	5090	5090	151
153	20250108	182300	147073825	5090	5090	5090	5090	0
154	20250108	182200	147073825	5090	5090	5090	5090	0
155	20250108	182100	147073825	5090	5090	5090	5090	0
156	20250108	182000	147073825	5090	5090	5090	5090	0
157	20250108	181900	147073825	5090	5090	5090	5090	0
158	20250108	181800	147073825	5090	5090	5090	5090	0
159	20250108	181700	147073825	5090	5090	5090	5090	0
160	20250108	181600	147073825	5090	5090	5090	5090	0
161	20250108	181500	147073825	5090	5090	5090	5090	0
162	20250108	181400	147073825	5090	5090	5090	5090	0
163	20250108	181300	147073825	5090	5090	5090	5090	0
164	20250108	181200	147073825	5090	5090	5090	5090	0
165	20250108	181100	147073825	5090	5090	5090	5090	0
166	20250108	181000	147073825	5090	5090	5090	5090	0
167	20250108	180900	147073825	5090	5090	5090	5090	0
168	20250108	180800	147073825	5090	5090	5090	5090	0
169	20250108	180700	147073825	5090	5090	5090	5090	0
170	20250108	180600	147073825	5090	5090	5090	5090	0
171	20250108	180500	147073825	5090	5090	5090	5090	0
172	20250108	180400	147073825	5090	5090	5090	5090	0
173	20250108	180300	147073825	5090	5090	5090	5090	0
174	20250108	180200	147073825	5090	5090	5090	5090	0
175	20250108	180100	147073825	5090	5090	5090	5090	0
176	20250108	180000	147073825	5090	5090	5090	5090	0
177	20250108	175900	147073825	5090	5090	5090	5090	0
178	20250108	175800	147073825	5090	5090	5090	5090	0
179	20250108	175700	147073825	5090	5090	5090	5090	0
180	20250108	175600	147073825	5090	5090	5090	5090	0
181	20250108	175500	147073825	5090	5090	5090	5090	0
182	20250108	175400	147073825	5090	5090	5090	5090	151
183	20250108	175300	147073825	5090	5090	5090	5090	0
184	20250108	175200	147073825	5090	5090	5090	5090	0
185	20250108	175100	147073825	5090	5090	5090	5090	0
186	20250108	175000	147073825	5090	5090	5090	5090	0
187	20250108	174900	147073825	5090	5090	5090	5090	0
188	20250108	174800	147073825	5090	5090	5090	5090	0
189	20250108	174700	147073825	5090	5090	5090	5090	0
190	20250108	174600	147073825	5090	5090	5090	5090	0
191	20250108	174500	147073825	5090	5090	5090	5090	0
192	20250108	174400	147073825	5090	5090	5090	5090	0
193	20250108	174300	147073825	5090	5090	5090	5090	0
194	20250108	174200	147073825	5090	5090	5090	5090	0
195	20250108	174100	147073825	5090	5090	5090	5090	0
196	20250108	174000	147073825	5090	5090	5090	5090	0
197	20250108	173900	147073825	5090	5090	5090	5090	0
198	20250108	173800	147073825	5090	5090	5090	5090	0
199	20250108	173700	147073825	5090	5090	5090	5090	0
200	20250108	173600	147073825	5090	5090	5090	5090	0
201	20250108	173500	147073825	5090	5090	5090	5090	0
202	20250108	173400	147073825	5090	5090	5090	5090	0
203	20250108	173300	147073825	5090	5090	5090	5090	0
204	20250108	173200	147073825	5090	5090	5090	5090	0
205	20250108	173100	147073825	5090	5090	5090	5090	0
206	20250108	173000	147073825	5090	5090	5090	5090	0
207	20250108	172900	147073825	5090	5090	5090	5090	0
208	20250108	172800	147073825	5090	5090	5090	5090	0
209	20250108	172700	147073825	5090	5090	5090	5090	0
210	20250108	172600	147073825	5090	5090	5090	5090	0
211	20250108	172500	147073825	5090	5090	5090	5090	0
212	20250108	172400	147073825	5090	5090	5090	5090	151
213	20250108	172300	147073825	5090	5090	5090	5090	0
214	20250108	172200	147073825	5090	5090	5090	5090	0
215	20250108	172100	147073825	5090	5090	5090	5090	0
216	20250108	172000	147073825	5090	5090	5090	5090	0
217	20250108	171900	147073825	5090	5090	5090	5090	0
218	20250108	171800	147073825	5090	5090	5090	5090	0
219	20250108	171700	147073825	5090	5090	5090	5090	0
220	20250108	171600	147073825	5090	5090	5090	5090	0
221	20250108	171500	147073825	5090	5090	5090	5090	0
222	20250108	171400	147073825	5090	5090	5090	5090	0
223	20250108	171300	147073825	5090	5090	5090	5090	0
224	20250108	171200	147073825	5090	5090	5090	5090	0
225	20250108	171100	147073825	5090	5090	5090	5090	0
226	20250108	171000	147073825	5090	5090	5090	5090	0
227	20250108	170900	147073825	5090	5090	5090	5090	0
228	20250108	170800	147073825	5090	5090	5090	5090	0
229	20250108	170700	147073825	5090	5090	5090	5090	0
230	20250108	170600	147073825	5090	5090	5090	5090	0
231	20250108	170500	147073825	5090	5090	5090	5090	0
232	20250108	170400	147073825	5090	5090	5090	5090	0
233	20250108	170300	147073825	5090	5090	5090	5090	0
234	20250108	170200	147073825	5090	5090	5090	5090	0
235	20250108	170100	147073825	5090	5090	5090	5090	0
236	20250108	170000	147073825	5090	5090	5090	5090	0
237	20250108	165900	147073825	5090	5090	5090	5090	0
238	20250108	165800	147073825	5090	5090	5090	5090	0
239	20250108	165700	147073825	5090	5090	5090	5090	0
240	20250108	165600	147073825	5090	5090	5090	5090	0
241	20250108	165500	147073825	5090	5090	5090	5090	0
242	20250108	165400	147073825	5090	5090	5090	5090	151
243	20250108	165300	147073825	5090	5090	5090	5090	0
244	20250108	165200	147073825	5090	5090	5090	5090	0
245	20250108	165100	147073825	5090	5090	5090	5090	0
246	20250108	165000	147073825	5090	5090	5090	5090	0
247	20250108	164900	147073825	5090	5090	5090	5090	0
248	20250108	164800	147073825	5090	5090	5090	5090	0
249	20250108	164700	147073825	5090	5090	5090	5090	0
250	20250108	164600	147073825	5090	5090	5090	5090	0
251	20250108	164500	147073825	5090	5090	5090	5090	0
252	20250108	164400	147073825	5090	5090	5090	5090	0
253	20250108	164300	147073825	5090	5090	5090	5090	0
254	20250108	164200	147073825	5090	5090	5090	5090	0
255	20250108	164100	147073825	5090	5090	5090	5090	0
256	20250108	164000	147073825	5090	5090	5090	5090	0
257	20250108	163900	147073825	5090	5090	5090	5090	0
258	20250108	163800	147073825	5090	5090	5090	5090	0
259	20250108	163700	147073825	5090	5090	5090	5090	0
260	20250108	163600	147073825	5090	5090	5090	5090	0
261	20250108	163500	147073825	5090	5090	5090	5090	0
262	20250108	163400	147073825	5090	5090	5090	5090	0
263	20250108	163300	147073825	5090	5090	5090	5090	0
264	20250108	163200	147073825	5090	5090	5090	5090	0
265	20250108	163100	147073825	5090	5090	5090	5090	0
266	20250108	163000	147073825	5090	5090	5090	5090	0
267	20250108	162900	147073825	5090	5090	5090	5090	0
268	20250108	162800	147073825	5090	5090	5090	5090	0
269	20250108	162700	147073825	5090	5090	5090	5090	0
270	20250108	162600	147073825	5090	5090	5090	5090	0
271	20250108	162500	147073825	5090	5090	5090	5090	0
272	20250108	162400	147073825	5090	5090	5090	5090	151
273	20250108	162300	147073825	5090	5090	5090	5090	0
274	20250108	162200	147073825	5090	5090	5090	5090	0
275	20250108	162100	147073825	5090	5090	5090	5090	0
276	20250108	162000	147073825	5090	5090	5090	5090	0
277	20250108	161900	147073825	5090	5090	5090	5090	0
278	20250108	161800	147073825	5090	5090	5090	5090	0
279	20250108	161700	147073825	5090	5090	5090	5090	0
280	20250108	161600	147073825	5090	5090	5090	5090	0
281	20250108	161500	147073825	5090	5090	5090	5090	0
282	20250108	161400	147073825	5090	5090	5090	5090	0
283	20250108	161300	147073825	5090	5090	5090	5090	0
284	20250108	161200	147073825	5090	5090	5090	5090	0
285	20250108	161100	147073825	5090	5090	5090	5090	0
286	20250108	161000	147073825	5090	5090	5090	5090	0
287	20250108	160900	147073825	5090	5090	5090	5090	0
288	20250108	160800	147073825	5090	5090	5090	5090	0
289	20250108	160700	147073825	5090	5090	5090	5090	0
290	20250108	160600	147073825	5090	5090	5090	5090	0
291	20250108	160500	147073825	5090	5090	5090	5090	0
292	20250108	160400	147073825	5090	5090	5090	5090	0
293	20250108	160300	147073825	5090	5090	5090	5090	0
294	20250108	160200	147073825	5090	5090	5090	5090	0
295	20250108	160100	147073825	5090	5090	5090	5090	0
296	20250108	160000	147073825	5090	5090	5090	5090	0
297	20250108	155900	147073825	5090	5090	5090	5090	0
298	20250108	155800	147073825	5090	5090	5090	5090	0
299	20250108	155700	147073825	5090	5090	5090	5090	0
300	20250108	155600	147073825	5090	5090	5090	5090	0
301	20250108	155500	147073825	5090	5090	5090	5090	0
302	20250108	155400	147073825	5090	5090	5090	5090	151
303	20250108	155300	147073825	5090	5090	5090	5090	0
304	20250108	155200	147073825	5090	5090	5090	5090	0
305	20250108	155100	147073825	5090	5090	5090	5090	0
306	20250108	155000	147073825	5090	5090	5090	5090	0
307	20250108	154900	147073825	5090	5090	5090	5090	0
308	20250108	154800	147073825	5090	5090	5090	5090	0
309	20250108	154700	147073825	5090	5090	5090	5090	0
310	20250108	154600	147073825	5090	5090	5090	5090	0
311	20250108	154500	147073825	5090	5090	5090	5090	0
312	20250108	154400	147073825	5090	5090	5090	5090	0
313	20250108	154300	147073825	5090	5090	5090	5090	0
314	20250108	154200	147073825	5090	5090	5090	5090	0
315	20250108	154100	147073825	5090	5090	5090	5090	0
316	20250108	154000	147073825	5090	5090	5090	5090	0
317	20250108	153900	147073825	5090	5090	5090	5090	0
318	20250108	153800	147073825	5090	5090	5090	5090	0
319	20250108	153700	147073825	5090	5090	5090	5090	0
320	20250108	153600	147073825	5090	5090	5090	5090	0
321	20250108	153500	147073825	5090	5090	5090	5090	0
322	20250108	153400	147073825	5090	5090	5090	5090	0
323	20250108	153300	147073825	5090	5090	5090	5090	0
324	20250108	153200	147073825	5090	5090	5090	5090	0
325	20250108	153100	147073825	5090	5090	5090	5090	0
326	20250108	153000	147073825	5090	5090	5090	5090	151
327	20250108	152900	146305235	5060	5060	5060	5060	0
328	20250108	152800	146305235	5060	5060	5060	5060	0
329	20250108	152700	146305235	5060	5060	5060	5060	0
330	20250108	152600	146305235	5060	5060	5060	5060	0
331	20250108	152500	146305235	5060	5060	5060	5060	0
332	20250108	152400	146305235	5060	5060	5060	5060	0
333	20250108	152300	146305235	5060	5060	5060	5060	0
334	20250108	152200	146305235	5060	5060	5060	5060	0
335	20250108	152100	146305235	5060	5060	5060	5060	0
336	20250108	152000	146305235	5060	5060	5060	5060	0
337	20250108	151900	146305235	5060	5060	5060	5060	0
338	20250108	151800	146305235	5060	5060	5060	5060	0
339	20250108	151700	146305235	5060	5060	5060	5060	124
340	20250108	151600	145677795	5060	5060	5060	5060	175
341	20250108	151500	144792295	5050	5050	5050	5050	0
342	20250108	151400	144792295	5050	5050	5050	5050	2
343	20250108	151300	144782195	5090	5090	5090	5090	0
344	20250108	151200	144782195	5090	5090	5090	5090	200
345	20250108	151100	143764195	5090	5090	5090	5090	0
346	20250108	151000	143764195	5090	5090	5090	5090	0
347	20250108	150900	143764195	5090	5090	5090	5090	2
348	20250108	150800	143754015	5090	5090	5090	5090	21
349	20250108	150700	143647125	5090	5090	5090	5090	21
350	20250108	150600	143540235	5090	5090	5090	5090	0
351	20250108	150500	143540235	5090	5080	5090	5080	2
352	20250108	150400	143530065	5060	5060	5060	5060	2
353	20250108	150300	143519945	5060	5060	5060	5060	615
354	20250108	150200	140408045	5060	5060	5060	5060	666
355	20250108	150100	137038085	5060	5060	5060	5060	0
356	20250108	150000	137038085	5060	5060	5060	5060	0
357	20250108	145900	137038085	5060	5050	5060	5040	2892
358	20250108	145800	122460625	5050	5050	5050	5050	0
359	20250108	145700	122460625	5050	5050	5050	5050	111
360	20250108	145600	121900075	5050	5050	5050	5050	0
361	20250108	145500	121900075	5050	5050	5050	5050	0
362	20250108	145400	121900075	5050	5050	5050	5050	0
363	20250108	145300	121900075	5050	5050	5050	5050	0
364	20250108	145200	121900075	5050	5050	5050	5050	0
365	20250108	145100	121900075	5050	5050	5050	5050	0
366	20250108	145000	121900075	5050	5050	5050	5050	0
367	20250108	144900	121900075	5050	5050	5060	5050	64
368	20250108	144800	121576255	5050	5060	5060	5050	251
369	20250108	144700	120308695	5060	5060	5060	5060	0
370	20250108	144600	120308695	5060	5060	5060	5060	1
371	20250108	144500	120303635	5060	5060	5060	5060	0
372	20250108	144400	120303635	5060	5060	5060	5060	0
373	20250108	144300	120303635	5060	5060	5060	5060	30
374	20250108	144200	120151835	5060	5060	5060	5060	1
375	20250108	144100	120146775	5060	5060	5060	5060	0
376	20250108	144000	120146775	5060	5060	5060	5060	0
377	20250108	143900	120146775	5060	5060	5060	5060	10
378	20250108	143800	120096175	5060	5060	5060	5060	0
379	20250108	143700	120096175	5060	5060	5060	5060	250
380	20250108	143600	118831175	5050	5050	5050	5050	0
381	20250108	143500	118831175	5050	5050	5050	5050	0
382	20250108	143400	118831175	5050	5050	5050	5050	764
383	20250108	143300	114972975	5060	5060	5060	5060	877
384	20250108	143200	110535355	5070	5090	5090	5070	2116
385	20250108	143100	99805425	5080	5080	5080	5080	0
386	20250108	143000	99805425	5080	5080	5080	5080	0
387	20250108	142900	99805425	5080	5080	5080	5080	0
388	20250108	142800	99805425	5080	5080	5080	5080	0
389	20250108	142700	99805425	5080	5080	5080	5080	0
390	20250108	142600	99805425	5080	5080	5080	5080	1
391	20250108	142500	99800345	5090	5090	5090	5090	500
392	20250108	142400	97255345	5070	5070	5070	5070	0
393	20250108	142300	97255345	5070	5070	5070	5070	0
394	20250108	142200	97255345	5070	5070	5070	5070	0
395	20250108	142100	97255345	5070	5070	5070	5070	0
396	20250108	142000	97255345	5070	5070	5070	5070	198
397	20250108	141900	96251485	5070	5070	5070	5070	10
398	20250108	141800	96200785	5070	5070	5070	5070	400
399	20250108	141700	94172785	5080	5080	5080	5080	2249
400	20250108	141600	82747865	5080	5090	5090	5080	1071
401	20250108	141500	77304885	5100	5100	5100	5100	0
402	20250108	141400	77304885	5100	5100	5100	5100	0
403	20250108	141300	77304885	5100	5100	5100	5100	0
404	20250108	141200	77304885	5100	5100	5100	5100	0
405	20250108	141100	77304885	5100	5100	5100	5100	0
406	20250108	141000	77304885	5100	5100	5100	5100	0
407	20250108	140900	77304885	5100	5100	5100	5100	0
408	20250108	140800	77304885	5100	5100	5100	5100	250
409	20250108	140700	76029885	5100	5100	5100	5100	0
410	20250108	140600	76029885	5100	5090	5100	5090	173
411	20250108	140500	75148315	5100	5100	5100	5100	0
412	20250108	140400	75148315	5100	5100	5100	5100	0
413	20250108	140300	75148315	5100	5100	5100	5100	0
414	20250108	140200	75148315	5100	5100	5100	5100	1
415	20250108	140100	75143215	5090	5090	5090	5090	59
416	20250108	140000	74842905	5090	5090	5090	5090	0
417	20250108	135900	74842905	5090	5090	5090	5090	0
418	20250108	135800	74842905	5090	5090	5090	5090	0
419	20250108	135700	74842905	5090	5090	5090	5090	484
420	20250108	135600	72379345	5090	5090	5090	5090	184
421	20250108	135500	71442785	5090	5090	5090	5090	0
422	20250108	135400	71442785	5090	5090	5090	5090	100
423	20250108	135300	70933785	5100	5100	5100	5100	0
424	20250108	135200	70933785	5100	5100	5100	5100	0
425	20250108	135100	70933785	5100	5100	5100	5100	0
426	20250108	135000	70933785	5100	5100	5100	5100	0
427	20250108	134900	70933785	5100	5100	5100	5100	0
428	20250108	134800	70933785	5100	5100	5100	5100	48
429	20250108	134700	70688985	5100	5100	5100	5100	0
430	20250108	134600	70688985	5100	5100	5100	5100	37
431	20250108	134500	70500285	5100	5100	5100	5100	0
432	20250108	134400	70500285	5100	5100	5100	5100	0
433	20250108	134300	70500285	5100	5100	5100	5100	0
434	20250108	134200	70500285	5100	5100	5100	5100	161
435	20250108	134100	69679185	5100	5100	5100	5100	148
436	20250108	134000	68924385	5100	5100	5100	5100	0
437	20250108	133900	68924385	5100	5100	5100	5100	0
438	20250108	133800	68924385	5100	5100	5100	5100	0
439	20250108	133700	68924385	5100	5100	5100	5100	0
440	20250108	133600	68924385	5100	5100	5100	5100	0
441	20250108	133500	68924385	5100	5100	5100	5100	10
442	20250108	133400	68873385	5100	5100	5100	5100	0
443	20250108	133300	68873385	5100	5100	5100	5100	0
444	20250108	133200	68873385	5100	5100	5100	5100	79
445	20250108	133100	68470485	5100	5100	5100	5100	21
446	20250108	133000	68363385	5100	5100	5100	5100	100
447	20250108	132900	67853385	5080	5080	5080	5080	0
448	20250108	132800	67853385	5080	5080	5080	5080	0
449	20250108	132700	67853385	5080	5080	5080	5080	0
450	20250108	132600	67853385	5080	5080	5080	5080	0
451	20250108	132500	67853385	5080	5080	5080	5080	0
452	20250108	132400	67853385	5080	5080	5080	5080	0
453	20250108	132300	67853385	5080	5080	5080	5080	0
454	20250108	132200	67853385	5080	5080	5080	5080	0
455	20250108	132100	67853385	5080	5090	5090	5080	2
456	20250108	132000	67843215	5090	5090	5090	5090	0
457	20250108	131900	67843215	5090	5090	5090	5090	100
458	20250108	131800	67334215	5110	5110	5110	5110	0
459	20250108	131700	67334215	5110	5110	5110	5110	0
460	20250108	131600	67334215	5110	5110	5110	5110	0
461	20250108	131500	67334215	5110	5110	5110	5110	0
462	20250108	131400	67334215	5110	5110	5110	5110	0
463	20250108	131300	67334215	5110	5110	5110	5110	50
464	20250108	131200	67078715	5090	5090	5090	5090	0
465	20250108	131100	67078715	5090	5090	5090	5090	0
466	20250108	131000	67078715	5090	5090	5090	5090	0
467	20250108	130900	67078715	5090	5090	5090	5090	0
468	20250108	130800	67078715	5090	5090	5090	5090	0
469	20250108	130700	67078715	5090	5090	5090	5090	250
470	20250108	130600	65806215	5090	5090	5090	5090	0
471	20250108	130500	65806215	5090	5090	5090	5090	0
472	20250108	130400	65806215	5090	5090	5090	5090	0
473	20250108	130300	65806215	5090	5090	5090	5090	0
474	20250108	130200	65806215	5090	5090	5090	5090	0
475	20250108	130100	65806215	5090	5090	5090	5090	0
476	20250108	130000	65806215	5090	5090	5090	5090	0
477	20250108	125900	65806215	5090	5090	5090	5090	0
478	20250108	125800	65806215	5090	5090	5090	5090	6
479	20250108	125700	65775675	5090	5090	5090	5090	0
480	20250108	125600	65775675	5090	5090	5090	5090	0
481	20250108	125500	65775675	5090	5090	5090	5090	0
482	20250108	125400	65775675	5090	5090	5090	5090	15
483	20250108	125300	65699325	5120	5120	5120	5120	0
484	20250108	125200	65699325	5120	5120	5120	5120	0
485	20250108	125100	65699325	5120	5120	5120	5120	0
486	20250108	125000	65699325	5120	5090	5120	5090	41
487	20250108	124900	65490125	5110	5110	5110	5110	0
488	20250108	124800	65490125	5110	5110	5110	5110	0
489	20250108	124700	65490125	5110	5110	5110	5110	0
490	20250108	124600	65490125	5110	5110	5110	5110	0
491	20250108	124500	65490125	5110	5110	5110	5110	0
492	20250108	124400	65490125	5110	5110	5110	5110	0
493	20250108	124300	65490125	5110	5110	5110	5110	0
494	20250108	124200	65490125	5110	5110	5110	5110	0
495	20250108	124100	65490125	5110	5110	5110	5110	0
496	20250108	124000	65490125	5110	5110	5110	5110	0
497	20250108	123900	65490125	5110	5110	5110	5110	0
498	20250108	123800	65490125	5110	5110	5110	5110	43
499	20250108	123700	65270395	5120	5120	5120	5120	0
500	20250108	123600	65270395	5120	5110	5120	5110	100
501	20250108	123500	64758775	5080	5100	5100	5080	123
502	20250108	123400	64133715	5100	5100	5100	5100	0
503	20250108	123300	64133715	5100	5100	5100	5100	9
504	20250108	123200	64087815	5130	5130	5130	5130	0
505	20250108	123100	64087815	5130	5130	5130	5130	0
506	20250108	123000	64087815	5130	5130	5130	5130	0
507	20250108	122900	64087815	5130	5130	5130	5130	0
508	20250108	122800	64087815	5130	5130	5130	5130	0
509	20250108	122700	64087815	5130	5120	5130	5120	99
510	20250108	122600	63580435	5110	5110	5110	5110	0
511	20250108	122500	63580435	5110	5110	5110	5110	0
512	20250108	122400	63580435	5110	5110	5110	5110	0
513	20250108	122300	63580435	5110	5110	5110	5110	86
514	20250108	122200	63140975	5100	5100	5100	5100	0
515	20250108	122100	63140975	5100	5100	5100	5100	0
516	20250108	122000	63140975	5100	5100	5100	5100	0
517	20250108	121900	63140975	5100	5100	5100	5100	0
518	20250108	121800	63140975	5100	5100	5100	5100	0
519	20250108	121700	63140975	5100	5100	5100	5100	4
520	20250108	121600	63120575	5110	5110	5110	5110	0
521	20250108	121500	63120575	5110	5110	5110	5110	0
522	20250108	121400	63120575	5110	5110	5110	5110	0
523	20250108	121300	63120575	5110	5110	5110	5110	0
524	20250108	121200	63120575	5110	5120	5120	5110	2
525	20250108	121100	63110345	5120	5120	5120	5120	2
526	20250108	121000	63100105	5130	5130	5130	5130	0
527	20250108	120900	63100105	5130	5130	5130	5130	0
528	20250108	120800	63100105	5130	5130	5130	5130	0
529	20250108	120700	63100105	5130	5130	5130	5130	0
530	20250108	120600	63100105	5130	5130	5130	5130	298
531	20250108	120500	61571365	5130	5110	5130	5110	250
532	20250108	120400	60291585	5110	5110	5110	5110	0
533	20250108	120300	60291585	5110	5110	5110	5110	0
534	20250108	120200	60291585	5110	5110	5110	5110	0
535	20250108	120100	60291585	5110	5110	5110	5110	0
536	20250108	120000	60291585	5110	5110	5110	5110	0
537	20250108	115900	60291585	5110	5110	5110	5110	0
538	20250108	115800	60291585	5110	5110	5110	5110	250
539	20250108	115700	59014085	5110	5110	5110	5110	0
540	20250108	115600	59014085	5110	5110	5110	5110	200
541	20250108	115500	57992085	5110	5110	5110	5110	0
542	20250108	115400	57992085	5110	5110	5110	5110	250
543	20250108	115300	56714585	5060	5060	5060	5060	0
544	20250108	115200	56714585	5060	5060	5060	5060	0
545	20250108	115100	56714585	5060	5100	5100	5060	2000
546	20250108	115000	46559525	5100	5100	5100	5100	0
547	20250108	114900	46559525	5100	5100	5100	5100	12
548	20250108	114800	46498325	5120	5120	5120	5120	240
549	20250108	114700	45269525	5120	5110	5120	5110	28
550	20250108	114600	45126345	5110	5090	5110	5080	762
551	20250108	114500	41240515	5080	5080	5080	5080	0
552	20250108	114400	41240515	5080	5080	5080	5080	0
553	20250108	114300	41240515	5080	5080	5080	5080	0
554	20250108	114200	41240515	5080	5080	5080	5080	250
555	20250108	114100	39970515	5090	5090	5090	5090	26
556	20250108	114000	39838175	5090	5090	5090	5090	200
557	20250108	113900	38820175	5090	5090	5090	5090	0
558	20250108	113800	38820175	5090	5090	5090	5090	0
559	20250108	113700	38820175	5090	5090	5090	5090	300
560	20250108	113600	37293175	5090	5090	5090	5090	0
561	20250108	113500	37293175	5090	5090	5090	5090	0
562	20250108	113400	37293175	5090	5090	5090	5090	0
563	20250108	113300	37293175	5090	5090	5090	5090	0
564	20250108	113200	37293175	5090	5090	5090	5090	48
565	20250108	113100	37048855	5090	5090	5090	5090	0
566	20250108	113000	37048855	5090	5090	5090	5090	0
567	20250108	112900	37048855	5090	5090	5090	5090	0
568	20250108	112800	37048855	5090	5090	5090	5090	0
569	20250108	112700	37048855	5090	5090	5090	5090	0
570	20250108	112600	37048855	5090	5090	5090	5090	0
571	20250108	112500	37048855	5090	5090	5090	5090	0
572	20250108	112400	37048855	5090	5090	5090	5090	0
573	20250108	112300	37048855	5090	5090	5090	5090	0
574	20250108	112200	37048855	5090	5090	5090	5090	0
575	20250108	112100	37048855	5090	5090	5090	5090	0
576	20250108	112000	37048855	5090	5090	5090	5090	0
577	20250108	111900	37048855	5090	5090	5090	5090	0
578	20250108	111800	37048855	5090	5090	5090	5090	0
579	20250108	111700	37048855	5090	5090	5090	5090	20
580	20250108	111600	36947055	5090	5080	5090	5080	500
581	20250108	111500	34403415	5080	5080	5080	5080	0
582	20250108	111400	34403415	5080	5080	5080	5080	0
583	20250108	111300	34403415	5080	5080	5080	5080	50
584	20250108	111200	34149415	5080	5080	5080	5080	10
585	20250108	111100	34098615	5080	5080	5080	5080	0
586	20250108	111000	34098615	5080	5080	5080	5080	0
587	20250108	110900	34098615	5080	5080	5080	5080	0
588	20250108	110800	34098615	5080	5080	5080	5080	0
589	20250108	110700	34098615	5080	5080	5080	5080	0
590	20250108	110600	34098615	5080	5080	5080	5080	0
591	20250108	110500	34098615	5080	5080	5080	5080	0
592	20250108	110400	34098615	5080	5080	5080	5080	0
593	20250108	110300	34098615	5080	5080	5080	5080	20
594	20250108	110200	33997015	5070	5070	5070	5070	540
595	20250108	110100	31259215	5060	5060	5060	5060	0
596	20250108	110000	31259215	5060	5060	5060	5060	0
597	20250108	105900	31259215	5060	5060	5060	5060	0
598	20250108	105800	31259215	5060	5060	5060	5060	0
599	20250108	105700	31259215	5060	5060	5060	5060	160
600	20250108	105600	30449615	5060	5050	5060	5050	301
601	20250108	105500	28929555	5050	5050	5050	5050	200
602	20250108	105400	27919555	5050	5050	5050	5050	0
603	20250108	105300	27919555	5050	5050	5050	5050	63
604	20250108	105200	27601405	5050	5050	5050	5050	0
605	20250108	105100	27601405	5050	5050	5050	5050	0
606	20250108	105000	27601405	5050	5050	5050	5050	0
607	20250108	104900	27601405	5050	5050	5050	5050	0
608	20250108	104800	27601405	5050	5050	5050	5050	85
609	20250108	104700	27172155	5050	5050	5050	5050	0
610	20250108	104600	27172155	5050	5050	5050	5050	30
611	20250108	104500	27020655	5050	5050	5050	5050	0
612	20250108	104400	27020655	5050	5050	5050	5050	0
613	20250108	104300	27020655	5050	5050	5050	5050	0
614	20250108	104200	27020655	5050	5050	5050	5050	3
615	20250108	104100	27005505	5040	5040	5040	5040	0
616	20250108	104000	27005505	5040	5040	5040	5040	0
617	20250108	103900	27005505	5040	5040	5040	5040	0
618	20250108	103800	27005505	5040	5040	5040	5040	0
619	20250108	103700	27005505	5040	5040	5040	5040	1
620	20250108	103600	27000465	5040	5040	5040	5040	0
621	20250108	103500	27000465	5040	5040	5040	5040	0
622	20250108	103400	27000465	5040	5040	5040	5040	0
623	20250108	103300	27000465	5040	5040	5040	5040	0
624	20250108	103200	27000465	5040	5040	5040	5040	0
625	20250108	103100	27000465	5040	5040	5040	5040	0
626	20250108	103000	27000465	5040	5040	5040	5040	3
627	20250108	102900	26985345	5040	5040	5040	5040	0
628	20250108	102800	26985345	5040	5040	5040	5040	0
629	20250108	102700	26985345	5040	5040	5040	5040	0
630	20250108	102600	26985345	5040	5040	5040	5040	5
631	20250108	102500	26960145	5000	5000	5000	5000	0
632	20250108	102400	26960145	5000	5000	5000	5000	0
633	20250108	102300	26960145	5000	5000	5000	5000	0
634	20250108	102200	26960145	5000	5000	5000	5000	0
635	20250108	102100	26960145	5000	5000	5000	5000	0
636	20250108	102000	26960145	5000	5000	5000	5000	0
637	20250108	101900	26960145	5000	5000	5000	5000	0
638	20250108	101800	26960145	5000	5000	5000	5000	0
639	20250108	101700	26960145	5000	5000	5000	5000	0
640	20250108	101600	26960145	5000	5000	5000	5000	0
641	20250108	101500	26960145	5000	5000	5000	5000	0
642	20250108	101400	26960145	5000	5000	5000	5000	0
643	20250108	101300	26960145	5000	5000	5000	5000	0
644	20250108	101200	26960145	5000	5000	5000	5000	0
645	20250108	101100	26960145	5000	5000	5000	5000	0
646	20250108	101000	26960145	5000	5000	5000	5000	0
647	20250108	100900	26960145	5000	5000	5000	5000	0
648	20250108	100800	26960145	5000	5000	5000	5000	0
649	20250108	100700	26960145	5000	5000	5000	5000	20
650	20250108	100600	26860145	5000	5000	5000	5000	2
651	20250108	100500	26850145	5000	5000	5000	5000	17
652	20250108	100400	26765145	5000	5000	5000	5000	2
653	20250108	100300	26755145	5000	5010	5010	5000	159
654	20250108	100200	25959715	5010	5010	5010	5010	0
655	20250108	100100	25959715	5010	5010	5010	5010	0
656	20250108	100000	25959715	5010	5010	5010	5010	0
657	20250108	095900	25959715	5010	5010	5010	5010	1
658	20250108	095800	25954705	5000	5000	5000	5000	0
659	20250108	095700	25954705	5000	5000	5000	5000	0
660	20250108	095600	25954705	5000	5000	5000	5000	0
661	20250108	095500	25954705	5000	5010	5010	5000	500
662	20250108	095400	23454205	5020	5020	5020	5020	0
663	20250108	095300	23454205	5020	5020	5020	5020	0
664	20250108	095200	23454205	5020	5020	5020	5020	10
665	20250108	095100	23404005	5010	5010	5010	5010	10
666	20250108	095000	23353905	5010	5010	5010	5010	0
667	20250108	094900	23353905	5010	5030	5030	5010	200
668	20250108	094800	22350325	5060	5060	5060	5060	15
669	20250108	094700	22274425	5040	5040	5040	5040	0
670	20250108	094600	22274425	5040	5040	5040	5040	0
671	20250108	094500	22274425	5040	5040	5040	5040	0
672	20250108	094400	22274425	5040	5040	5040	5040	16
673	20250108	094300	22193785	5040	5040	5040	5040	0
674	20250108	094200	22193785	5040	5040	5040	5040	1
675	20250108	094100	22188745	5020	5020	5020	5020	0
676	20250108	094000	22188745	5020	5020	5020	5020	0
677	20250108	093900	22188745	5020	5020	5020	5020	0
678	20250108	093800	22188745	5020	5020	5020	5020	0
679	20250108	093700	22188745	5020	5020	5020	5020	0
680	20250108	093600	22188745	5020	5020	5020	5020	0
681	20250108	093500	22188745	5020	5020	5020	5020	0
682	20250108	093400	22188745	5020	5020	5020	5020	0
683	20250108	093300	22188745	5020	5020	5020	5020	0
684	20250108	093200	22188745	5020	5020	5020	5020	257
685	20250108	093100	20898605	5020	5020	5020	5020	0
686	20250108	093000	20898605	5020	5020	5020	5020	0
687	20250108	092900	20898605	5020	5030	5030	5020	530
688	20250108	092800	18237085	5040	5040	5040	5040	770
689	20250108	092700	14356285	5040	5040	5040	5040	0
690	20250108	092600	14356285	5040	5040	5040	5040	0
691	20250108	092500	14356285	5040	5040	5040	5040	319
692	20250108	092400	12748525	5070	5070	5070	5070	10
693	20250108	092300	12697825	5080	5080	5080	5080	0
694	20250108	092200	12697825	5080	5080	5080	5080	177
695	20250108	092100	11798665	5080	5080	5080	5080	0
696	20250108	092000	11798665	5080	5080	5080	5080	200
697	20250108	091900	10782665	5080	5050	5080	5050	600
698	20250108	091800	7744765	5070	5070	5070	5070	0
699	20250108	091700	7744765	5070	5070	5070	5070	0
700	20250108	091600	7744765	5070	5070	5070	5070	2
701	20250108	091500	7734625	5070	5070	5070	5070	0
702	20250108	091400	7734625	5070	5060	5070	5060	2
703	20250108	091300	7724495	5030	5030	5030	5030	258
704	20250108	091200	6426755	5030	5030	5030	5030	293
705	20250108	091100	4952965	5040	5040	5040	5040	0
706	20250108	091000	4952965	5040	5040	5040	5040	100
707	20250108	090900	4448965	5070	5070	5070	5070	0
708	20250108	090800	4448965	5070	5070	5070	5070	0
709	20250108	090700	4448965	5070	5070	5070	5070	0
710	20250108	090600	4448965	5070	5070	5070	5070	6
711	20250108	090500	4418545	5030	5030	5030	5030	0
712	20250108	090400	4418545	5030	5020	5040	5020	227
713	20250108	090300	3278785	4985	4985	4985	4985	0
714	20250108	090200	3278785	4985	4985	4985	4985	0
715	20250108	090100	3278785	4985	4985	4985	4985	113
716	20250108	090000	2715480	5000	5030	5030	5000	40