KissMeData/298540/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	210900	103385310	9650	9650	9650	9650	365
3	20250106	210800	103385310	9650	9650	9650	9650	0
4	20250106	210700	103385310	9650	9650	9650	9650	0
5	20250106	210600	103385310	9650	9650	9650	9650	0
6	20250106	210500	103385310	9650	9650	9650	9650	0
7	20250106	210400	103385310	9650	9650	9650	9650	0
8	20250106	210300	103385310	9650	9650	9650	9650	0
9	20250106	210200	103385310	9650	9650	9650	9650	0
10	20250106	210100	103385310	9650	9650	9650	9650	0
11	20250106	210000	103385310	9650	9650	9650	9650	0
12	20250106	205900	103385310	9650	9650	9650	9650	0
13	20250106	205800	103385310	9650	9650	9650	9650	0
14	20250106	205700	103385310	9650	9650	9650	9650	0
15	20250106	205600	103385310	9650	9650	9650	9650	0
16	20250106	205500	103385310	9650	9650	9650	9650	0
17	20250106	205400	103385310	9650	9650	9650	9650	0
18	20250106	205300	103385310	9650	9650	9650	9650	0
19	20250106	205200	103385310	9650	9650	9650	9650	0
20	20250106	205100	103385310	9650	9650	9650	9650	0
21	20250106	205000	103385310	9650	9650	9650	9650	0
22	20250106	204900	103385310	9650	9650	9650	9650	0
23	20250106	204800	103385310	9650	9650	9650	9650	0
24	20250106	204700	103385310	9650	9650	9650	9650	0
25	20250106	204600	103385310	9650	9650	9650	9650	0
26	20250106	204500	103385310	9650	9650	9650	9650	0
27	20250106	204400	103385310	9650	9650	9650	9650	0
28	20250106	204300	103385310	9650	9650	9650	9650	0
29	20250106	204200	103385310	9650	9650	9650	9650	0
30	20250106	204100	103385310	9650	9650	9650	9650	0
31	20250106	204000	103385310	9650	9650	9650	9650	0
32	20250106	203900	103385310	9650	9650	9650	9650	365
33	20250106	203800	103385310	9650	9650	9650	9650	0
34	20250106	203700	103385310	9650	9650	9650	9650	0
35	20250106	203600	103385310	9650	9650	9650	9650	0
36	20250106	203500	103385310	9650	9650	9650	9650	0
37	20250106	203400	103385310	9650	9650	9650	9650	0
38	20250106	203300	103385310	9650	9650	9650	9650	0
39	20250106	203200	103385310	9650	9650	9650	9650	0
40	20250106	203100	103385310	9650	9650	9650	9650	0
41	20250106	203000	103385310	9650	9650	9650	9650	0
42	20250106	202900	103385310	9650	9650	9650	9650	0
43	20250106	202800	103385310	9650	9650	9650	9650	0
44	20250106	202700	103385310	9650	9650	9650	9650	0
45	20250106	202600	103385310	9650	9650	9650	9650	0
46	20250106	202500	103385310	9650	9650	9650	9650	0
47	20250106	202400	103385310	9650	9650	9650	9650	0
48	20250106	202300	103385310	9650	9650	9650	9650	0
49	20250106	202200	103385310	9650	9650	9650	9650	0
50	20250106	202100	103385310	9650	9650	9650	9650	0
51	20250106	202000	103385310	9650	9650	9650	9650	0
52	20250106	201900	103385310	9650	9650	9650	9650	0
53	20250106	201800	103385310	9650	9650	9650	9650	0
54	20250106	201700	103385310	9650	9650	9650	9650	0
55	20250106	201600	103385310	9650	9650	9650	9650	0
56	20250106	201500	103385310	9650	9650	9650	9650	0
57	20250106	201400	103385310	9650	9650	9650	9650	0
58	20250106	201300	103385310	9650	9650	9650	9650	0
59	20250106	201200	103385310	9650	9650	9650	9650	0
60	20250106	201100	103385310	9650	9650	9650	9650	0
61	20250106	201000	103385310	9650	9650	9650	9650	0
62	20250106	200900	103385310	9650	9650	9650	9650	365
63	20250106	200800	103385310	9650	9650	9650	9650	0
64	20250106	200700	103385310	9650	9650	9650	9650	0
65	20250106	200600	103385310	9650	9650	9650	9650	0
66	20250106	200500	103385310	9650	9650	9650	9650	0
67	20250106	200400	103385310	9650	9650	9650	9650	0
68	20250106	200300	103385310	9650	9650	9650	9650	0
69	20250106	200200	103385310	9650	9650	9650	9650	0
70	20250106	200100	103385310	9650	9650	9650	9650	0
71	20250106	200000	103385310	9650	9650	9650	9650	0
72	20250106	195900	103385310	9650	9650	9650	9650	0
73	20250106	195800	103385310	9650	9650	9650	9650	0
74	20250106	195700	103385310	9650	9650	9650	9650	0
75	20250106	195600	103385310	9650	9650	9650	9650	0
76	20250106	195500	103385310	9650	9650	9650	9650	0
77	20250106	195400	103385310	9650	9650	9650	9650	0
78	20250106	195300	103385310	9650	9650	9650	9650	0
79	20250106	195200	103385310	9650	9650	9650	9650	0
80	20250106	195100	103385310	9650	9650	9650	9650	0
81	20250106	195000	103385310	9650	9650	9650	9650	0
82	20250106	194900	103385310	9650	9650	9650	9650	0
83	20250106	194800	103385310	9650	9650	9650	9650	0
84	20250106	194700	103385310	9650	9650	9650	9650	0
85	20250106	194600	103385310	9650	9650	9650	9650	0
86	20250106	194500	103385310	9650	9650	9650	9650	0
87	20250106	194400	103385310	9650	9650	9650	9650	0
88	20250106	194300	103385310	9650	9650	9650	9650	0
89	20250106	194200	103385310	9650	9650	9650	9650	0
90	20250106	194100	103385310	9650	9650	9650	9650	0
91	20250106	194000	103385310	9650	9650	9650	9650	0
92	20250106	193900	103385310	9650	9650	9650	9650	365
93	20250106	193800	103385310	9650	9650	9650	9650	0
94	20250106	193700	103385310	9650	9650	9650	9650	0
95	20250106	193600	103385310	9650	9650	9650	9650	0
96	20250106	193500	103385310	9650	9650	9650	9650	0
97	20250106	193400	103385310	9650	9650	9650	9650	0
98	20250106	193300	103385310	9650	9650	9650	9650	0
99	20250106	193200	103385310	9650	9650	9650	9650	0
100	20250106	193100	103385310	9650	9650	9650	9650	0
101	20250106	193000	103385310	9650	9650	9650	9650	0
102	20250106	192900	103385310	9650	9650	9650	9650	0
103	20250106	192800	103385310	9650	9650	9650	9650	0
104	20250106	192700	103385310	9650	9650	9650	9650	0
105	20250106	192600	103385310	9650	9650	9650	9650	0
106	20250106	192500	103385310	9650	9650	9650	9650	0
107	20250106	192400	103385310	9650	9650	9650	9650	0
108	20250106	192300	103385310	9650	9650	9650	9650	0
109	20250106	192200	103385310	9650	9650	9650	9650	0
110	20250106	192100	103385310	9650	9650	9650	9650	0
111	20250106	192000	103385310	9650	9650	9650	9650	0
112	20250106	191900	103385310	9650	9650	9650	9650	0
113	20250106	191800	103385310	9650	9650	9650	9650	0
114	20250106	191700	103385310	9650	9650	9650	9650	0
115	20250106	191600	103385310	9650	9650	9650	9650	0
116	20250106	191500	103385310	9650	9650	9650	9650	0
117	20250106	191400	103385310	9650	9650	9650	9650	0
118	20250106	191300	103385310	9650	9650	9650	9650	0
119	20250106	191200	103385310	9650	9650	9650	9650	0
120	20250106	191100	103385310	9650	9650	9650	9650	0
121	20250106	191000	103385310	9650	9650	9650	9650	0
122	20250106	190900	103385310	9650	9650	9650	9650	365
123	20250106	190800	103385310	9650	9650	9650	9650	0
124	20250106	190700	103385310	9650	9650	9650	9650	0
125	20250106	190600	103385310	9650	9650	9650	9650	0
126	20250106	190500	103385310	9650	9650	9650	9650	0
127	20250106	190400	103385310	9650	9650	9650	9650	0
128	20250106	190300	103385310	9650	9650	9650	9650	0
129	20250106	190200	103385310	9650	9650	9650	9650	0
130	20250106	190100	103385310	9650	9650	9650	9650	0
131	20250106	190000	103385310	9650	9650	9650	9650	0
132	20250106	185900	103385310	9650	9650	9650	9650	0
133	20250106	185800	103385310	9650	9650	9650	9650	0
134	20250106	185700	103385310	9650	9650	9650	9650	0
135	20250106	185600	103385310	9650	9650	9650	9650	0
136	20250106	185500	103385310	9650	9650	9650	9650	0
137	20250106	185400	103385310	9650	9650	9650	9650	0
138	20250106	185300	103385310	9650	9650	9650	9650	0
139	20250106	185200	103385310	9650	9650	9650	9650	0
140	20250106	185100	103385310	9650	9650	9650	9650	0
141	20250106	185000	103385310	9650	9650	9650	9650	0
142	20250106	184900	103385310	9650	9650	9650	9650	0
143	20250106	184800	103385310	9650	9650	9650	9650	0
144	20250106	184700	103385310	9650	9650	9650	9650	0
145	20250106	184600	103385310	9650	9650	9650	9650	0
146	20250106	184500	103385310	9650	9650	9650	9650	0
147	20250106	184400	103385310	9650	9650	9650	9650	0
148	20250106	184300	103385310	9650	9650	9650	9650	0
149	20250106	184200	103385310	9650	9650	9650	9650	0
150	20250106	184100	103385310	9650	9650	9650	9650	0
151	20250106	184000	103385310	9650	9650	9650	9650	0
152	20250106	183900	103385310	9650	9650	9650	9650	365
153	20250106	183800	103385310	9650	9650	9650	9650	0
154	20250106	183700	103385310	9650	9650	9650	9650	0
155	20250106	183600	103385310	9650	9650	9650	9650	0
156	20250106	183500	103385310	9650	9650	9650	9650	0
157	20250106	183400	103385310	9650	9650	9650	9650	0
158	20250106	183300	103385310	9650	9650	9650	9650	0
159	20250106	183200	103385310	9650	9650	9650	9650	0
160	20250106	183100	103385310	9650	9650	9650	9650	0
161	20250106	183000	103385310	9650	9650	9650	9650	0
162	20250106	182900	103385310	9650	9650	9650	9650	0
163	20250106	182800	103385310	9650	9650	9650	9650	0
164	20250106	182700	103385310	9650	9650	9650	9650	0
165	20250106	182600	103385310	9650	9650	9650	9650	0
166	20250106	182500	103385310	9650	9650	9650	9650	0
167	20250106	182400	103385310	9650	9650	9650	9650	0
168	20250106	182300	103385310	9650	9650	9650	9650	0
169	20250106	182200	103385310	9650	9650	9650	9650	0
170	20250106	182100	103385310	9650	9650	9650	9650	0
171	20250106	182000	103385310	9650	9650	9650	9650	0
172	20250106	181900	103385310	9650	9650	9650	9650	0
173	20250106	181800	103385310	9650	9650	9650	9650	0
174	20250106	181700	103385310	9650	9650	9650	9650	0
175	20250106	181600	103385310	9650	9650	9650	9650	0
176	20250106	181500	103385310	9650	9650	9650	9650	0
177	20250106	181400	103385310	9650	9650	9650	9650	0
178	20250106	181300	103385310	9650	9650	9650	9650	0
179	20250106	181200	103385310	9650	9650	9650	9650	0
180	20250106	181100	103385310	9650	9650	9650	9650	0
181	20250106	181000	103385310	9650	9650	9650	9650	0
182	20250106	180900	103385310	9650	9650	9650	9650	365
183	20250106	180800	103385310	9650	9650	9650	9650	0
184	20250106	180700	103385310	9650	9650	9650	9650	0
185	20250106	180600	103385310	9650	9650	9650	9650	0
186	20250106	180500	103385310	9650	9650	9650	9650	0
187	20250106	180400	103385310	9650	9650	9650	9650	0
188	20250106	180300	103385310	9650	9650	9650	9650	0
189	20250106	180200	103385310	9650	9650	9650	9650	0
190	20250106	180100	103385310	9650	9650	9650	9650	0
191	20250106	180000	103385310	9650	9650	9650	9650	0
192	20250106	175900	103385310	9650	9650	9650	9650	0
193	20250106	175800	103385310	9650	9650	9650	9650	0
194	20250106	175700	103385310	9650	9650	9650	9650	0
195	20250106	175600	103385310	9650	9650	9650	9650	0
196	20250106	175500	103385310	9650	9650	9650	9650	0
197	20250106	175400	103385310	9650	9650	9650	9650	0
198	20250106	175300	103385310	9650	9650	9650	9650	0
199	20250106	175200	103385310	9650	9650	9650	9650	0
200	20250106	175100	103385310	9650	9650	9650	9650	0
201	20250106	175000	103385310	9650	9650	9650	9650	0
202	20250106	174900	103385310	9650	9650	9650	9650	0
203	20250106	174800	103385310	9650	9650	9650	9650	0
204	20250106	174700	103385310	9650	9650	9650	9650	0
205	20250106	174600	103385310	9650	9650	9650	9650	0
206	20250106	174500	103385310	9650	9650	9650	9650	0
207	20250106	174400	103385310	9650	9650	9650	9650	0
208	20250106	174300	103385310	9650	9650	9650	9650	0
209	20250106	174200	103385310	9650	9650	9650	9650	0
210	20250106	174100	103385310	9650	9650	9650	9650	0
211	20250106	174000	103385310	9650	9650	9650	9650	0
212	20250106	173900	103385310	9650	9650	9650	9650	365
213	20250106	173800	103385310	9650	9650	9650	9650	0
214	20250106	173700	103385310	9650	9650	9650	9650	0
215	20250106	173600	103385310	9650	9650	9650	9650	0
216	20250106	173500	103385310	9650	9650	9650	9650	0
217	20250106	173400	103385310	9650	9650	9650	9650	0
218	20250106	173300	103385310	9650	9650	9650	9650	0
219	20250106	173200	103385310	9650	9650	9650	9650	0
220	20250106	173100	103385310	9650	9650	9650	9650	0
221	20250106	173000	103385310	9650	9650	9650	9650	0
222	20250106	172900	103385310	9650	9650	9650	9650	0
223	20250106	172800	103385310	9650	9650	9650	9650	0
224	20250106	172700	103385310	9650	9650	9650	9650	0
225	20250106	172600	103385310	9650	9650	9650	9650	0
226	20250106	172500	103385310	9650	9650	9650	9650	0
227	20250106	172400	103385310	9650	9650	9650	9650	0
228	20250106	172300	103385310	9650	9650	9650	9650	0
229	20250106	172200	103385310	9650	9650	9650	9650	0
230	20250106	172100	103385310	9650	9650	9650	9650	0
231	20250106	172000	103385310	9650	9650	9650	9650	0
232	20250106	171900	103385310	9650	9650	9650	9650	0
233	20250106	171800	103385310	9650	9650	9650	9650	0
234	20250106	171700	103385310	9650	9650	9650	9650	0
235	20250106	171600	103385310	9650	9650	9650	9650	0
236	20250106	171500	103385310	9650	9650	9650	9650	0
237	20250106	171400	103385310	9650	9650	9650	9650	0
238	20250106	171300	103385310	9650	9650	9650	9650	0
239	20250106	171200	103385310	9650	9650	9650	9650	0
240	20250106	171100	103385310	9650	9650	9650	9650	0
241	20250106	171000	103385310	9650	9650	9650	9650	0
242	20250106	170900	103385310	9650	9650	9650	9650	365
243	20250106	170800	103385310	9650	9650	9650	9650	0
244	20250106	170700	103385310	9650	9650	9650	9650	0
245	20250106	170600	103385310	9650	9650	9650	9650	0
246	20250106	170500	103385310	9650	9650	9650	9650	0
247	20250106	170400	103385310	9650	9650	9650	9650	0
248	20250106	170300	103385310	9650	9650	9650	9650	0
249	20250106	170200	103385310	9650	9650	9650	9650	0
250	20250106	170100	103385310	9650	9650	9650	9650	0
251	20250106	170000	103385310	9650	9650	9650	9650	0
252	20250106	165900	103385310	9650	9650	9650	9650	0
253	20250106	165800	103385310	9650	9650	9650	9650	0
254	20250106	165700	103385310	9650	9650	9650	9650	0
255	20250106	165600	103385310	9650	9650	9650	9650	0
256	20250106	165500	103385310	9650	9650	9650	9650	0
257	20250106	165400	103385310	9650	9650	9650	9650	0
258	20250106	165300	103385310	9650	9650	9650	9650	0
259	20250106	165200	103385310	9650	9650	9650	9650	0
260	20250106	165100	103385310	9650	9650	9650	9650	0
261	20250106	165000	103385310	9650	9650	9650	9650	0
262	20250106	164900	103385310	9650	9650	9650	9650	0
263	20250106	164800	103385310	9650	9650	9650	9650	0
264	20250106	164700	103385310	9650	9650	9650	9650	0
265	20250106	164600	103385310	9650	9650	9650	9650	0
266	20250106	164500	103385310	9650	9650	9650	9650	0
267	20250106	164400	103385310	9650	9650	9650	9650	0
268	20250106	164300	103385310	9650	9650	9650	9650	0
269	20250106	164200	103385310	9650	9650	9650	9650	0
270	20250106	164100	103385310	9650	9650	9650	9650	0
271	20250106	164000	103385310	9650	9650	9650	9650	0
272	20250106	163900	103385310	9650	9650	9650	9650	365
273	20250106	163800	103385310	9650	9650	9650	9650	0
274	20250106	163700	103385310	9650	9650	9650	9650	0
275	20250106	163600	103385310	9650	9650	9650	9650	0
276	20250106	163500	103385310	9650	9650	9650	9650	0
277	20250106	163400	103385310	9650	9650	9650	9650	0
278	20250106	163300	103385310	9650	9650	9650	9650	0
279	20250106	163200	103385310	9650	9650	9650	9650	0
280	20250106	163100	103385310	9650	9650	9650	9650	0
281	20250106	163000	103385310	9650	9650	9650	9650	0
282	20250106	162900	103385310	9650	9650	9650	9650	0
283	20250106	162800	103385310	9650	9650	9650	9650	0
284	20250106	162700	103385310	9650	9650	9650	9650	0
285	20250106	162600	103385310	9650	9650	9650	9650	0
286	20250106	162500	103385310	9650	9650	9650	9650	0
287	20250106	162400	103385310	9650	9650	9650	9650	0
288	20250106	162300	103385310	9650	9650	9650	9650	0
289	20250106	162200	103385310	9650	9650	9650	9650	0
290	20250106	162100	103385310	9650	9650	9650	9650	0
291	20250106	162000	103385310	9650	9650	9650	9650	0
292	20250106	161900	103385310	9650	9650	9650	9650	0
293	20250106	161800	103385310	9650	9650	9650	9650	0
294	20250106	161700	103385310	9650	9650	9650	9650	0
295	20250106	161600	103385310	9650	9650	9650	9650	0
296	20250106	161500	103385310	9650	9650	9650	9650	0
297	20250106	161400	103385310	9650	9650	9650	9650	0
298	20250106	161300	103385310	9650	9650	9650	9650	0
299	20250106	161200	103385310	9650	9650	9650	9650	0
300	20250106	161100	103385310	9650	9650	9650	9650	0
301	20250106	161000	103385310	9650	9650	9650	9650	0
302	20250106	160900	103385310	9650	9650	9650	9650	365
303	20250106	160800	103385310	9650	9650	9650	9650	0
304	20250106	160700	103385310	9650	9650	9650	9650	0
305	20250106	160600	103385310	9650	9650	9650	9650	0
306	20250106	160500	103385310	9650	9650	9650	9650	0
307	20250106	160400	103385310	9650	9650	9650	9650	0
308	20250106	160300	103385310	9650	9650	9650	9650	0
309	20250106	160200	103385310	9650	9650	9650	9650	0
310	20250106	160100	103385310	9650	9650	9650	9650	0
311	20250106	160000	103385310	9650	9650	9650	9650	0
312	20250106	155900	103385310	9650	9650	9650	9650	0
313	20250106	155800	103385310	9650	9650	9650	9650	0
314	20250106	155700	103385310	9650	9650	9650	9650	0
315	20250106	155600	103385310	9650	9650	9650	9650	0
316	20250106	155500	103385310	9650	9650	9650	9650	0
317	20250106	155400	103385310	9650	9650	9650	9650	0
318	20250106	155300	103385310	9650	9650	9650	9650	0
319	20250106	155200	103385310	9650	9650	9650	9650	0
320	20250106	155100	103385310	9650	9650	9650	9650	0
321	20250106	155000	103385310	9650	9650	9650	9650	0
322	20250106	154900	103385310	9650	9650	9650	9650	0
323	20250106	154800	103385310	9650	9650	9650	9650	0
324	20250106	154700	103385310	9650	9650	9650	9650	0
325	20250106	154600	103385310	9650	9650	9650	9650	0
326	20250106	154500	103385310	9650	9650	9650	9650	0
327	20250106	154400	103385310	9650	9650	9650	9650	0
328	20250106	154300	103385310	9650	9650	9650	9650	0
329	20250106	154200	103385310	9650	9650	9650	9650	0
330	20250106	154100	103385310	9650	9650	9650	9650	0
331	20250106	154000	103385310	9650	9650	9650	9650	0
332	20250106	153900	103385310	9650	9650	9650	9650	365
333	20250106	153800	103385310	9650	9650	9650	9650	0
334	20250106	153700	103385310	9650	9650	9650	9650	0
335	20250106	153600	103385310	9650	9650	9650	9650	0
336	20250106	153500	103385310	9650	9650	9650	9650	0
337	20250106	153400	103385310	9650	9650	9650	9650	0
338	20250106	153300	103385310	9650	9650	9650	9650	0
339	20250106	153200	103385310	9650	9650	9650	9650	0
340	20250106	153100	103385310	9650	9650	9650	9650	0
341	20250106	153000	103385310	9650	9650	9650	9650	365
342	20250106	152900	99863060	9580	9580	9580	9580	0
343	20250106	152800	99863060	9580	9580	9580	9580	0
344	20250106	152700	99863060	9580	9580	9580	9580	0
345	20250106	152600	99863060	9580	9580	9580	9580	0
346	20250106	152500	99863060	9580	9580	9580	9580	0
347	20250106	152400	99863060	9580	9580	9580	9580	0
348	20250106	152300	99863060	9580	9580	9580	9580	0
349	20250106	152200	99863060	9580	9580	9580	9580	0
350	20250106	152100	99863060	9580	9580	9580	9580	0
351	20250106	152000	99863060	9580	9580	9580	9580	0
352	20250106	151900	99863060	9580	9570	9580	9570	28
353	20250106	151800	99594880	9580	9580	9580	9580	4
354	20250106	151700	99556560	9590	9590	9590	9590	55
355	20250106	151600	99029110	9590	9590	9590	9590	40
356	20250106	151500	98645510	9590	9600	9600	9580	16
357	20250106	151400	98492190	9590	9590	9590	9590	0
358	20250106	151300	98492190	9590	9590	9590	9590	0
359	20250106	151200	98492190	9590	9590	9590	9590	0
360	20250106	151100	98492190	9590	9590	9590	9590	30
361	20250106	151000	98204490	9590	9580	9590	9550	55
362	20250106	150900	97678820	9580	9580	9580	9580	0
363	20250106	150800	97678820	9580	9580	9580	9580	24
364	20250106	150700	97448900	9590	9590	9590	9590	1
365	20250106	150600	97439310	9590	9590	9590	9590	0
366	20250106	150500	97439310	9590	9590	9590	9590	0
367	20250106	150400	97439310	9590	9590	9590	9590	4
368	20250106	150300	97400950	9590	9580	9590	9580	64
369	20250106	150200	96787740	9580	9580	9580	9580	100
370	20250106	150100	95829740	9580	9560	9580	9560	280
371	20250106	150000	93152300	9600	9600	9600	9600	0
372	20250106	145900	93152300	9600	9600	9600	9600	0
373	20250106	145800	93152300	9600	9600	9600	9600	0
374	20250106	145700	93152300	9600	9600	9600	9600	0
375	20250106	145600	93152300	9600	9600	9600	9600	0
376	20250106	145500	93152300	9600	9600	9600	9600	0
377	20250106	145400	93152300	9600	9560	9600	9560	283
378	20250106	145300	90446500	9560	9580	9600	9560	51
379	20250106	145200	89958040	9580	9580	9580	9580	0
380	20250106	145100	89958040	9580	9580	9580	9580	0
381	20250106	145000	89958040	9580	9580	9580	9580	97
382	20250106	144900	89028780	9590	9590	9590	9590	1
383	20250106	144800	89019190	9580	9580	9580	9580	0
384	20250106	144700	89019190	9580	9580	9580	9580	0
385	20250106	144600	89019190	9580	9580	9580	9580	0
386	20250106	144500	89019190	9580	9590	9590	9570	14
387	20250106	144400	88885060	9610	9620	9620	9610	110
388	20250106	144300	87827110	9640	9640	9640	9640	0
389	20250106	144200	87827110	9640	9630	9640	9630	485
390	20250106	144100	83156310	9630	9630	9630	9630	0
391	20250106	144000	83156310	9630	9630	9630	9630	3
392	20250106	143900	83127420	9630	9630	9630	9630	54
393	20250106	143800	82607400	9610	9610	9610	9610	0
394	20250106	143700	82607400	9610	9610	9610	9610	0
395	20250106	143600	82607400	9610	9610	9610	9610	0
396	20250106	143500	82607400	9610	9610	9610	9610	0
397	20250106	143400	82607400	9610	9610	9610	9610	10
398	20250106	143300	82511300	9630	9630	9630	9630	0
399	20250106	143200	82511300	9630	9630	9630	9630	0
400	20250106	143100	82511300	9630	9630	9630	9630	0
401	20250106	143000	82511300	9630	9630	9630	9630	1
402	20250106	142900	82501670	9610	9610	9610	9610	5
403	20250106	142800	82453620	9610	9610	9610	9610	0
404	20250106	142700	82453620	9610	9610	9610	9610	4
405	20250106	142600	82415180	9610	9610	9610	9610	1
406	20250106	142500	82405570	9600	9600	9600	9600	0
407	20250106	142400	82405570	9600	9600	9600	9600	21
408	20250106	142300	82203970	9610	9610	9610	9610	0
409	20250106	142200	82203970	9610	9610	9610	9610	0
410	20250106	142100	82203970	9610	9610	9610	9610	0
411	20250106	142000	82203970	9610	9600	9610	9600	57
412	20250106	141900	81656740	9600	9600	9600	9600	0
413	20250106	141800	81656740	9600	9600	9600	9600	0
414	20250106	141700	81656740	9600	9600	9600	9600	0
415	20250106	141600	81656740	9600	9600	9600	9600	0
416	20250106	141500	81656740	9600	9600	9600	9600	0
417	20250106	141400	81656740	9600	9600	9600	9600	0
418	20250106	141300	81656740	9600	9600	9600	9600	0
419	20250106	141200	81656740	9600	9600	9600	9600	0
420	20250106	141100	81656740	9600	9600	9600	9600	0
421	20250106	141000	81656740	9600	9600	9600	9600	0
422	20250106	140900	81656740	9600	9600	9600	9600	0
423	20250106	140800	81656740	9600	9600	9600	9600	0
424	20250106	140700	81656740	9600	9600	9600	9600	1
425	20250106	140600	81647140	9600	9600	9600	9600	19
426	20250106	140500	81464740	9610	9610	9610	9610	0
427	20250106	140400	81464740	9610	9610	9610	9610	2
428	20250106	140300	81445520	9610	9610	9610	9610	79
429	20250106	140200	80686330	9630	9630	9630	9630	11
430	20250106	140100	80580400	9630	9630	9630	9630	25
431	20250106	140000	80339650	9600	9600	9600	9600	27
432	20250106	135900	80080450	9600	9590	9600	9590	318
433	20250106	135800	77030170	9600	9590	9600	9570	182
434	20250106	135700	75287620	9580	9580	9580	9580	0
435	20250106	135600	75287620	9580	9580	9580	9580	0
436	20250106	135500	75287620	9580	9580	9580	9580	0
437	20250106	135400	75287620	9580	9550	9580	9540	190
438	20250106	135300	73473390	9540	9540	9540	9540	0
439	20250106	135200	73473390	9540	9540	9540	9540	0
440	20250106	135100	73473390	9540	9540	9540	9540	0
441	20250106	135000	73473390	9540	9540	9540	9540	10
442	20250106	134900	73377990	9580	9580	9580	9580	0
443	20250106	134800	73377990	9580	9580	9580	9580	0
444	20250106	134700	73377990	9580	9560	9580	9540	440
445	20250106	134600	69176810	9560	9560	9560	9560	0
446	20250106	134500	69176810	9560	9560	9560	9560	0
447	20250106	134400	69176810	9560	9560	9560	9560	13
448	20250106	134300	69052530	9590	9590	9590	9590	0
449	20250106	134200	69052530	9590	9560	9590	9560	52
450	20250106	134100	68555350	9560	9560	9560	9560	0
451	20250106	134000	68555350	9560	9560	9560	9560	0
452	20250106	133900	68555350	9560	9560	9560	9560	7
453	20250106	133800	68488430	9590	9590	9590	9590	0
454	20250106	133700	68488430	9590	9590	9590	9590	0
455	20250106	133600	68488430	9590	9570	9590	9560	112
456	20250106	133500	67417410	9570	9570	9570	9570	0
457	20250106	133400	67417410	9570	9570	9570	9570	10
458	20250106	133300	67321710	9570	9570	9570	9570	0
459	20250106	133200	67321710	9570	9570	9570	9570	77
460	20250106	133100	66584820	9580	9580	9580	9580	0
461	20250106	133000	66584820	9580	9580	9580	9580	0
462	20250106	132900	66584820	9580	9580	9580	9580	0
463	20250106	132800	66584820	9580	9590	9590	9580	26
464	20250106	132700	66335660	9590	9590	9590	9590	0
465	20250106	132600	66335660	9590	9590	9590	9590	1
466	20250106	132500	66326070	9580	9590	9590	9580	5
467	20250106	132400	66278140	9590	9590	9590	9590	0
468	20250106	132300	66278140	9590	9590	9590	9590	0
469	20250106	132200	66278140	9590	9590	9590	9590	0
470	20250106	132100	66278140	9590	9590	9590	9590	0
471	20250106	132000	66278140	9590	9590	9590	9590	0
472	20250106	131900	66278140	9590	9590	9590	9590	9
473	20250106	131800	66191830	9590	9590	9590	9590	0
474	20250106	131700	66191830	9590	9590	9590	9590	0
475	20250106	131600	66191830	9590	9590	9590	9590	0
476	20250106	131500	66191830	9590	9590	9590	9590	0
477	20250106	131400	66191830	9590	9590	9590	9590	4
478	20250106	131300	66153470	9580	9580	9580	9580	0
479	20250106	131200	66153470	9580	9580	9580	9580	50
480	20250106	131100	65674470	9600	9600	9600	9600	0
481	20250106	131000	65674470	9600	9600	9600	9600	0
482	20250106	130900	65674470	9600	9600	9600	9600	0
483	20250106	130800	65674470	9600	9600	9600	9600	0
484	20250106	130700	65674470	9600	9600	9600	9600	2
485	20250106	130600	65655270	9600	9600	9600	9600	0
486	20250106	130500	65655270	9600	9600	9600	9600	0
487	20250106	130400	65655270	9600	9600	9600	9600	0
488	20250106	130300	65655270	9600	9600	9600	9600	0
489	20250106	130200	65655270	9600	9600	9600	9600	0
490	20250106	130100	65655270	9600	9600	9600	9600	0
491	20250106	130000	65655270	9600	9600	9600	9600	0
492	20250106	125900	65655270	9600	9600	9600	9600	0
493	20250106	125800	65655270	9600	9600	9600	9600	0
494	20250106	125700	65655270	9600	9600	9600	9600	0
495	20250106	125600	65655270	9600	9600	9600	9600	0
496	20250106	125500	65655270	9600	9600	9600	9600	1
497	20250106	125400	65645670	9600	9600	9600	9600	0
498	20250106	125300	65645670	9600	9600	9600	9600	23
499	20250106	125200	65424870	9600	9590	9600	9590	73
500	20250106	125100	64724760	9600	9600	9600	9600	10
501	20250106	125000	64628760	9600	9600	9600	9600	0
502	20250106	124900	64628760	9600	9600	9600	9600	0
503	20250106	124800	64628760	9600	9600	9600	9600	0
504	20250106	124700	64628760	9600	9600	9600	9600	0
505	20250106	124600	64628760	9600	9600	9600	9600	0
506	20250106	124500	64628760	9600	9600	9600	9600	0
507	20250106	124400	64628760	9600	9600	9600	9600	1
508	20250106	124300	64619160	9600	9600	9600	9600	10
509	20250106	124200	64523160	9600	9600	9600	9600	1
510	20250106	124100	64513560	9620	9620	9620	9620	0
511	20250106	124000	64513560	9620	9620	9620	9620	0
512	20250106	123900	64513560	9620	9620	9620	9620	0
513	20250106	123800	64513560	9620	9620	9620	9620	0
514	20250106	123700	64513560	9620	9620	9620	9620	0
515	20250106	123600	64513560	9620	9620	9620	9620	0
516	20250106	123500	64513560	9620	9620	9620	9620	0
517	20250106	123400	64513560	9620	9620	9620	9620	0
518	20250106	123300	64513560	9620	9620	9620	9620	0
519	20250106	123200	64513560	9620	9620	9620	9620	0
520	20250106	123100	64513560	9620	9620	9620	9620	0
521	20250106	123000	64513560	9620	9610	9630	9580	276
522	20250106	122900	61868930	9610	9610	9610	9610	0
523	20250106	122800	61868930	9610	9610	9610	9610	5
524	20250106	122700	61820880	9610	9610	9610	9610	0
525	20250106	122600	61820880	9610	9610	9610	9610	0
526	20250106	122500	61820880	9610	9620	9630	9610	13
527	20250106	122400	61695900	9630	9630	9630	9630	3
528	20250106	122300	61667010	9630	9630	9630	9630	0
529	20250106	122200	61667010	9630	9630	9630	9630	0
530	20250106	122100	61667010	9630	9630	9630	9630	0
531	20250106	122000	61667010	9630	9630	9630	9630	0
532	20250106	121900	61667010	9630	9630	9630	9630	0
533	20250106	121800	61667010	9630	9630	9630	9630	0
534	20250106	121700	61667010	9630	9620	9630	9620	5
535	20250106	121600	61618870	9620	9620	9620	9620	62
536	20250106	121500	61022430	9630	9630	9630	9630	0
537	20250106	121400	61022430	9630	9630	9630	9630	0
538	20250106	121300	61022430	9630	9630	9630	9630	0
539	20250106	121200	61022430	9630	9630	9630	9630	0
540	20250106	121100	61022430	9630	9630	9630	9630	0
541	20250106	121000	61022430	9630	9630	9630	9630	2
542	20250106	120900	61003170	9630	9630	9630	9630	0
543	20250106	120800	61003170	9630	9630	9630	9630	0
544	20250106	120700	61003170	9630	9630	9630	9630	0
545	20250106	120600	61003170	9630	9630	9630	9630	2
546	20250106	120500	60983910	9630	9630	9630	9630	0
547	20250106	120400	60983910	9630	9630	9630	9630	1
548	20250106	120300	60974280	9630	9630	9630	9630	0
549	20250106	120200	60974280	9630	9630	9630	9630	0
550	20250106	120100	60974280	9630	9630	9630	9630	1
551	20250106	120000	60964650	9610	9610	9610	9610	0
552	20250106	115900	60964650	9610	9610	9610	9610	0
553	20250106	115800	60964650	9610	9610	9610	9610	0
554	20250106	115700	60964650	9610	9610	9610	9610	0
555	20250106	115600	60964650	9610	9610	9610	9610	0
556	20250106	115500	60964650	9610	9610	9610	9610	1
557	20250106	115400	60955040	9630	9630	9630	9630	0
558	20250106	115300	60955040	9630	9630	9630	9630	10
559	20250106	115200	60858740	9640	9640	9640	9640	0
560	20250106	115100	60858740	9640	9640	9640	9640	0
561	20250106	115000	60858740	9640	9640	9640	9640	0
562	20250106	114900	60858740	9640	9640	9640	9640	0
563	20250106	114800	60858740	9640	9640	9640	9640	0
564	20250106	114700	60858740	9640	9640	9640	9640	41
565	20250106	114600	60463500	9640	9640	9640	9640	0
566	20250106	114500	60463500	9640	9590	9640	9590	407
567	20250106	114400	56552810	9570	9570	9570	9570	0
568	20250106	114300	56552810	9570	9570	9570	9570	0
569	20250106	114200	56552810	9570	9570	9570	9570	0
570	20250106	114100	56552810	9570	9570	9570	9570	243
571	20250106	114000	54227300	9580	9610	9610	9580	98
572	20250106	113900	53286120	9610	9610	9610	9610	0
573	20250106	113800	53286120	9610	9610	9610	9610	0
574	20250106	113700	53286120	9610	9610	9610	9610	0
575	20250106	113600	53286120	9610	9610	9610	9610	1
576	20250106	113500	53276510	9610	9610	9610	9610	0
577	20250106	113400	53276510	9610	9610	9610	9610	4
578	20250106	113300	53238070	9620	9620	9620	9620	0
579	20250106	113200	53238070	9620	9620	9620	9620	3
580	20250106	113100	53209210	9620	9620	9620	9620	0
581	20250106	113000	53209210	9620	9620	9620	9620	0
582	20250106	112900	53209210	9620	9620	9620	9620	1
583	20250106	112800	53199590	9610	9610	9610	9610	51
584	20250106	112700	52709480	9610	9630	9630	9610	200
585	20250106	112600	50786170	9630	9630	9630	9630	0
586	20250106	112500	50786170	9630	9630	9630	9630	0
587	20250106	112400	50786170	9630	9630	9630	9630	0
588	20250106	112300	50786170	9630	9630	9630	9630	8
589	20250106	112200	50709130	9630	9630	9630	9630	0
590	20250106	112100	50709130	9630	9630	9630	9630	36
591	20250106	112000	50362450	9640	9640	9640	9640	0
592	20250106	111900	50362450	9640	9640	9640	9640	10
593	20250106	111800	50266050	9640	9640	9640	9640	0
594	20250106	111700	50266050	9640	9630	9640	9630	89
595	20250106	111600	49408740	9640	9640	9640	9640	43
596	20250106	111500	48994220	9640	9640	9640	9640	0
597	20250106	111400	48994220	9640	9640	9640	9640	0
598	20250106	111300	48994220	9640	9640	9640	9640	1
599	20250106	111200	48984580	9640	9600	9640	9600	156
600	20250106	111100	47485270	9600	9600	9600	9600	0
601	20250106	111000	47485270	9600	9600	9600	9600	0
602	20250106	110900	47485270	9600	9600	9600	9600	0
603	20250106	110800	47485270	9600	9600	9600	9600	0
604	20250106	110700	47485270	9600	9600	9600	9600	0
605	20250106	110600	47485270	9600	9600	9600	9600	0
606	20250106	110500	47485270	9600	9600	9600	9600	0
607	20250106	110400	47485270	9600	9600	9600	9600	19
608	20250106	110300	47302870	9600	9600	9600	9600	0
609	20250106	110200	47302870	9600	9600	9600	9600	6
610	20250106	110100	47245270	9600	9600	9600	9600	9
611	20250106	110000	47158870	9560	9560	9560	9560	0
612	20250106	105900	47158870	9560	9560	9560	9560	0
613	20250106	105800	47158870	9560	9560	9560	9560	0
614	20250106	105700	47158870	9560	9560	9560	9560	0
615	20250106	105600	47158870	9560	9560	9560	9560	0
616	20250106	105500	47158870	9560	9560	9560	9560	5
617	20250106	105400	47111070	9560	9560	9560	9560	0
618	20250106	105300	47111070	9560	9560	9560	9560	0
619	20250106	105200	47111070	9560	9560	9560	9560	5
620	20250106	105100	47063270	9580	9580	9580	9580	24
621	20250106	105000	46833350	9580	9570	9580	9570	226
622	20250106	104900	44670270	9550	9560	9560	9550	15
623	20250106	104800	44526920	9570	9540	9570	9540	5
624	20250106	104700	44479130	9540	9540	9540	9540	0
625	20250106	104600	44479130	9540	9550	9550	9540	101
626	20250106	104500	43514790	9570	9570	9570	9570	0
627	20250106	104400	43514790	9570	9540	9570	9540	190
628	20250106	104300	41702070	9580	9550	9580	9550	233
629	20250106	104200	39476710	9600	9600	9600	9600	0
630	20250106	104100	39476710	9600	9600	9600	9600	1
631	20250106	104000	39467110	9610	9610	9610	9610	0
632	20250106	103900	39467110	9610	9580	9610	9580	71
633	20250106	103800	38786840	9630	9630	9630	9630	0
634	20250106	103700	38786840	9630	9630	9630	9630	0
635	20250106	103600	38786840	9630	9630	9630	9630	0
636	20250106	103500	38786840	9630	9630	9630	9630	21
637	20250106	103400	38584610	9630	9600	9630	9600	148
638	20250106	103300	37159430	9570	9570	9600	9570	1117
639	20250106	103200	26468170	9590	9590	9590	9590	0
640	20250106	103100	26468170	9590	9590	9590	9590	0
641	20250106	103000	26468170	9590	9570	9590	9570	125
642	20250106	102900	25271840	9570	9570	9570	9570	0
643	20250106	102800	25271840	9570	9570	9570	9570	0
644	20250106	102700	25271840	9570	9570	9570	9570	0
645	20250106	102600	25271840	9570	9570	9570	9570	26
646	20250106	102500	25023020	9630	9580	9630	9580	146
647	20250106	102400	23624040	9630	9630	9630	9630	0
648	20250106	102300	23624040	9630	9630	9630	9630	0
649	20250106	102200	23624040	9630	9630	9630	9630	0
650	20250106	102100	23624040	9630	9630	9630	9630	0
651	20250106	102000	23624040	9630	9630	9630	9630	0
652	20250106	101900	23624040	9630	9590	9630	9590	265
653	20250106	101800	21078770	9590	9590	9590	9590	10
654	20250106	101700	20982870	9580	9570	9580	9570	12
655	20250106	101600	20867920	9570	9570	9570	9570	1
656	20250106	101500	20858350	9550	9550	9550	9550	0
657	20250106	101400	20858350	9550	9550	9570	9550	112
658	20250106	101300	19788610	9540	9540	9540	9540	0
659	20250106	101200	19788610	9540	9540	9540	9540	24
660	20250106	101100	19559650	9560	9560	9560	9560	56
661	20250106	101000	19024290	9560	9560	9560	9560	0
662	20250106	100900	19024290	9560	9560	9560	9560	1
663	20250106	100800	19014730	9560	9560	9560	9560	5
664	20250106	100700	18966930	9590	9590	9590	9590	1
665	20250106	100600	18957340	9590	9590	9590	9590	0
666	20250106	100500	18957340	9590	9580	9600	9580	21
667	20250106	100400	18756080	9560	9560	9560	9560	0
668	20250106	100300	18756080	9560	9560	9560	9560	45
669	20250106	100200	18325880	9560	9560	9560	9560	30
670	20250106	100100	18039080	9580	9580	9580	9580	0
671	20250106	100000	18039080	9580	9580	9580	9580	0
672	20250106	095900	18039080	9580	9550	9580	9540	370
673	20250106	095800	14504890	9570	9570	9570	9570	0
674	20250106	095700	14504890	9570	9580	9580	9570	122
675	20250106	095600	13336170	9600	9600	9600	9590	285
676	20250106	095500	10602490	9600	9600	9600	9600	0
677	20250106	095400	10602490	9600	9600	9600	9600	5
678	20250106	095300	10554490	9630	9630	9630	9630	0
679	20250106	095200	10554490	9630	9630	9630	9630	0
680	20250106	095100	10554490	9630	9630	9630	9630	1
681	20250106	095000	10544860	9630	9630	9630	9630	0
682	20250106	094900	10544860	9630	9630	9630	9590	213
683	20250106	094800	8499670	9620	9610	9620	9610	31
684	20250106	094700	8201650	9620	9610	9620	9610	28
685	20250106	094600	7932490	9610	9610	9610	9610	0
686	20250106	094500	7932490	9610	9610	9610	9610	0
687	20250106	094400	7932490	9610	9620	9630	9610	35
688	20250106	094300	7596080	9630	9630	9630	9630	0
689	20250106	094200	7596080	9630	9630	9630	9630	40
690	20250106	094100	7210880	9660	9660	9660	9660	0
691	20250106	094000	7210880	9660	9660	9660	9660	43
692	20250106	093900	6795500	9660	9660	9660	9660	23
693	20250106	093800	6573320	9660	9660	9660	9660	1
694	20250106	093700	6563660	9660	9640	9660	9640	127
695	20250106	093600	5337960	9650	9650	9650	9650	0
696	20250106	093500	5337960	9650	9650	9650	9650	0
697	20250106	093400	5337960	9650	9650	9650	9650	1
698	20250106	093300	5328310	9650	9650	9650	9650	0
699	20250106	093200	5328310	9650	9650	9650	9650	0
700	20250106	093100	5328310	9650	9650	9650	9650	0
701	20250106	093000	5328310	9650	9650	9650	9650	2
702	20250106	092900	5309010	9650	9650	9650	9650	19
703	20250106	092800	5125660	9650	9650	9650	9650	0
704	20250106	092700	5125660	9650	9650	9650	9650	1
705	20250106	092600	5116010	9630	9630	9630	9630	0
706	20250106	092500	5116010	9630	9650	9650	9630	17
707	20250106	092400	4952220	9650	9630	9650	9630	29
708	20250106	092300	4672570	9630	9630	9630	9630	0
709	20250106	092200	4672570	9630	9630	9630	9630	49
710	20250106	092100	4200700	9630	9630	9630	9630	16
711	20250106	092000	4046620	9610	9610	9610	9610	1
712	20250106	091900	4037010	9620	9620	9620	9620	0
713	20250106	091800	4037010	9620	9620	9620	9620	0
714	20250106	091700	4037010	9620	9620	9620	9620	0
715	20250106	091600	4037010	9620	9610	9620	9610	20
716	20250106	091500	3844800	9660	9650	9660	9650	24
717	20250106	091400	3612970	9660	9660	9660	9660	0
718	20250106	091300	3612970	9660	9660	9660	9660	0
719	20250106	091200	3612970	9660	9660	9660	9650	214
720	20250106	091100	1546260	9660	9660	9660	9660	10
721	20250106	091000	1449660	9660	9660	9660	9660	0
722	20250106	090900	1449660	9660	9660	9660	9660	0
723	20250106	090800	1449660	9660	9660	9660	9660	0
724	20250106	090700	1449660	9660	9660	9660	9660	0
725	20250106	090600	1449660	9660	9660	9660	9660	1
726	20250106	090500	1440000	9600	9600	9600	9600	80
727	20250106	090400	672000	9600	9600	9600	9600	0
728	20250106	090300	672000	9600	9600	9600	9600	0
729	20250106	090200	672000	9600	9600	9600	9600	0
730	20250106	090100	672000	9600	9600	9600	9600	0
731	20250106	090000	672000	9600	9600	9600	9600	70