KissMeData/355150/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	211400	77672400	5080	5080	5080	5080	1504
3	20250102	211300	77672400	5080	5080	5080	5080	0
4	20250102	211200	77672400	5080	5080	5080	5080	0
5	20250102	211100	77672400	5080	5080	5080	5080	0
6	20250102	211000	77672400	5080	5080	5080	5080	0
7	20250102	210900	77672400	5080	5080	5080	5080	0
8	20250102	210800	77672400	5080	5080	5080	5080	0
9	20250102	210700	77672400	5080	5080	5080	5080	0
10	20250102	210600	77672400	5080	5080	5080	5080	0
11	20250102	210500	77672400	5080	5080	5080	5080	0
12	20250102	210400	77672400	5080	5080	5080	5080	0
13	20250102	210300	77672400	5080	5080	5080	5080	0
14	20250102	210200	77672400	5080	5080	5080	5080	0
15	20250102	210100	77672400	5080	5080	5080	5080	0
16	20250102	210000	77672400	5080	5080	5080	5080	0
17	20250102	205900	77672400	5080	5080	5080	5080	0
18	20250102	205800	77672400	5080	5080	5080	5080	0
19	20250102	205700	77672400	5080	5080	5080	5080	0
20	20250102	205600	77672400	5080	5080	5080	5080	0
21	20250102	205500	77672400	5080	5080	5080	5080	0
22	20250102	205400	77672400	5080	5080	5080	5080	0
23	20250102	205300	77672400	5080	5080	5080	5080	0
24	20250102	205200	77672400	5080	5080	5080	5080	0
25	20250102	205100	77672400	5080	5080	5080	5080	0
26	20250102	205000	77672400	5080	5080	5080	5080	0
27	20250102	204900	77672400	5080	5080	5080	5080	0
28	20250102	204800	77672400	5080	5080	5080	5080	0
29	20250102	204700	77672400	5080	5080	5080	5080	0
30	20250102	204600	77672400	5080	5080	5080	5080	0
31	20250102	204500	77672400	5080	5080	5080	5080	0
32	20250102	204400	77672400	5080	5080	5080	5080	1504
33	20250102	204300	77672400	5080	5080	5080	5080	0
34	20250102	204200	77672400	5080	5080	5080	5080	0
35	20250102	204100	77672400	5080	5080	5080	5080	0
36	20250102	204000	77672400	5080	5080	5080	5080	0
37	20250102	203900	77672400	5080	5080	5080	5080	0
38	20250102	203800	77672400	5080	5080	5080	5080	0
39	20250102	203700	77672400	5080	5080	5080	5080	0
40	20250102	203600	77672400	5080	5080	5080	5080	0
41	20250102	203500	77672400	5080	5080	5080	5080	0
42	20250102	203400	77672400	5080	5080	5080	5080	0
43	20250102	203300	77672400	5080	5080	5080	5080	0
44	20250102	203200	77672400	5080	5080	5080	5080	0
45	20250102	203100	77672400	5080	5080	5080	5080	0
46	20250102	203000	77672400	5080	5080	5080	5080	0
47	20250102	202900	77672400	5080	5080	5080	5080	0
48	20250102	202800	77672400	5080	5080	5080	5080	0
49	20250102	202700	77672400	5080	5080	5080	5080	0
50	20250102	202600	77672400	5080	5080	5080	5080	0
51	20250102	202500	77672400	5080	5080	5080	5080	0
52	20250102	202400	77672400	5080	5080	5080	5080	0
53	20250102	202300	77672400	5080	5080	5080	5080	0
54	20250102	202200	77672400	5080	5080	5080	5080	0
55	20250102	202100	77672400	5080	5080	5080	5080	0
56	20250102	202000	77672400	5080	5080	5080	5080	0
57	20250102	201900	77672400	5080	5080	5080	5080	0
58	20250102	201800	77672400	5080	5080	5080	5080	0
59	20250102	201700	77672400	5080	5080	5080	5080	0
60	20250102	201600	77672400	5080	5080	5080	5080	0
61	20250102	201500	77672400	5080	5080	5080	5080	0
62	20250102	201400	77672400	5080	5080	5080	5080	1504
63	20250102	201300	77672400	5080	5080	5080	5080	0
64	20250102	201200	77672400	5080	5080	5080	5080	0
65	20250102	201100	77672400	5080	5080	5080	5080	0
66	20250102	201000	77672400	5080	5080	5080	5080	0
67	20250102	200900	77672400	5080	5080	5080	5080	0
68	20250102	200800	77672400	5080	5080	5080	5080	0
69	20250102	200700	77672400	5080	5080	5080	5080	0
70	20250102	200600	77672400	5080	5080	5080	5080	0
71	20250102	200500	77672400	5080	5080	5080	5080	0
72	20250102	200400	77672400	5080	5080	5080	5080	0
73	20250102	200300	77672400	5080	5080	5080	5080	0
74	20250102	200200	77672400	5080	5080	5080	5080	0
75	20250102	200100	77672400	5080	5080	5080	5080	0
76	20250102	200000	77672400	5080	5080	5080	5080	0
77	20250102	195900	77672400	5080	5080	5080	5080	0
78	20250102	195800	77672400	5080	5080	5080	5080	0
79	20250102	195700	77672400	5080	5080	5080	5080	0
80	20250102	195600	77672400	5080	5080	5080	5080	0
81	20250102	195500	77672400	5080	5080	5080	5080	0
82	20250102	195400	77672400	5080	5080	5080	5080	0
83	20250102	195300	77672400	5080	5080	5080	5080	0
84	20250102	195200	77672400	5080	5080	5080	5080	0
85	20250102	195100	77672400	5080	5080	5080	5080	0
86	20250102	195000	77672400	5080	5080	5080	5080	0
87	20250102	194900	77672400	5080	5080	5080	5080	0
88	20250102	194800	77672400	5080	5080	5080	5080	0
89	20250102	194700	77672400	5080	5080	5080	5080	0
90	20250102	194600	77672400	5080	5080	5080	5080	0
91	20250102	194500	77672400	5080	5080	5080	5080	0
92	20250102	194400	77672400	5080	5080	5080	5080	1504
93	20250102	194300	77672400	5080	5080	5080	5080	0
94	20250102	194200	77672400	5080	5080	5080	5080	0
95	20250102	194100	77672400	5080	5080	5080	5080	0
96	20250102	194000	77672400	5080	5080	5080	5080	0
97	20250102	193900	77672400	5080	5080	5080	5080	0
98	20250102	193800	77672400	5080	5080	5080	5080	0
99	20250102	193700	77672400	5080	5080	5080	5080	0
100	20250102	193600	77672400	5080	5080	5080	5080	0
101	20250102	193500	77672400	5080	5080	5080	5080	0
102	20250102	193400	77672400	5080	5080	5080	5080	0
103	20250102	193300	77672400	5080	5080	5080	5080	0
104	20250102	193200	77672400	5080	5080	5080	5080	0
105	20250102	193100	77672400	5080	5080	5080	5080	0
106	20250102	193000	77672400	5080	5080	5080	5080	0
107	20250102	192900	77672400	5080	5080	5080	5080	0
108	20250102	192800	77672400	5080	5080	5080	5080	0
109	20250102	192700	77672400	5080	5080	5080	5080	0
110	20250102	192600	77672400	5080	5080	5080	5080	0
111	20250102	192500	77672400	5080	5080	5080	5080	0
112	20250102	192400	77672400	5080	5080	5080	5080	0
113	20250102	192300	77672400	5080	5080	5080	5080	0
114	20250102	192200	77672400	5080	5080	5080	5080	0
115	20250102	192100	77672400	5080	5080	5080	5080	0
116	20250102	192000	77672400	5080	5080	5080	5080	0
117	20250102	191900	77672400	5080	5080	5080	5080	0
118	20250102	191800	77672400	5080	5080	5080	5080	0
119	20250102	191700	77672400	5080	5080	5080	5080	0
120	20250102	191600	77672400	5080	5080	5080	5080	0
121	20250102	191500	77672400	5080	5080	5080	5080	0
122	20250102	191400	77672400	5080	5080	5080	5080	1504
123	20250102	191300	77672400	5080	5080	5080	5080	0
124	20250102	191200	77672400	5080	5080	5080	5080	0
125	20250102	191100	77672400	5080	5080	5080	5080	0
126	20250102	191000	77672400	5080	5080	5080	5080	0
127	20250102	190900	77672400	5080	5080	5080	5080	0
128	20250102	190800	77672400	5080	5080	5080	5080	0
129	20250102	190700	77672400	5080	5080	5080	5080	0
130	20250102	190600	77672400	5080	5080	5080	5080	0
131	20250102	190500	77672400	5080	5080	5080	5080	0
132	20250102	190400	77672400	5080	5080	5080	5080	0
133	20250102	190300	77672400	5080	5080	5080	5080	0
134	20250102	190200	77672400	5080	5080	5080	5080	0
135	20250102	190100	77672400	5080	5080	5080	5080	0
136	20250102	190000	77672400	5080	5080	5080	5080	0
137	20250102	185900	77672400	5080	5080	5080	5080	0
138	20250102	185800	77672400	5080	5080	5080	5080	0
139	20250102	185700	77672400	5080	5080	5080	5080	0
140	20250102	185600	77672400	5080	5080	5080	5080	0
141	20250102	185500	77672400	5080	5080	5080	5080	0
142	20250102	185400	77672400	5080	5080	5080	5080	0
143	20250102	185300	77672400	5080	5080	5080	5080	0
144	20250102	185200	77672400	5080	5080	5080	5080	0
145	20250102	185100	77672400	5080	5080	5080	5080	0
146	20250102	185000	77672400	5080	5080	5080	5080	0
147	20250102	184900	77672400	5080	5080	5080	5080	0
148	20250102	184800	77672400	5080	5080	5080	5080	0
149	20250102	184700	77672400	5080	5080	5080	5080	0
150	20250102	184600	77672400	5080	5080	5080	5080	0
151	20250102	184500	77672400	5080	5080	5080	5080	0
152	20250102	184400	77672400	5080	5080	5080	5080	1504
153	20250102	184300	77672400	5080	5080	5080	5080	0
154	20250102	184200	77672400	5080	5080	5080	5080	0
155	20250102	184100	77672400	5080	5080	5080	5080	0
156	20250102	184000	77672400	5080	5080	5080	5080	0
157	20250102	183900	77672400	5080	5080	5080	5080	0
158	20250102	183800	77672400	5080	5080	5080	5080	0
159	20250102	183700	77672400	5080	5080	5080	5080	0
160	20250102	183600	77672400	5080	5080	5080	5080	0
161	20250102	183500	77672400	5080	5080	5080	5080	0
162	20250102	183400	77672400	5080	5080	5080	5080	0
163	20250102	183300	77672400	5080	5080	5080	5080	0
164	20250102	183200	77672400	5080	5080	5080	5080	0
165	20250102	183100	77672400	5080	5080	5080	5080	0
166	20250102	183000	77672400	5080	5080	5080	5080	0
167	20250102	182900	77672400	5080	5080	5080	5080	0
168	20250102	182800	77672400	5080	5080	5080	5080	0
169	20250102	182700	77672400	5080	5080	5080	5080	0
170	20250102	182600	77672400	5080	5080	5080	5080	0
171	20250102	182500	77672400	5080	5080	5080	5080	0
172	20250102	182400	77672400	5080	5080	5080	5080	0
173	20250102	182300	77672400	5080	5080	5080	5080	0
174	20250102	182200	77672400	5080	5080	5080	5080	0
175	20250102	182100	77672400	5080	5080	5080	5080	0
176	20250102	182000	77672400	5080	5080	5080	5080	0
177	20250102	181900	77672400	5080	5080	5080	5080	0
178	20250102	181800	77672400	5080	5080	5080	5080	0
179	20250102	181700	77672400	5080	5080	5080	5080	0
180	20250102	181600	77672400	5080	5080	5080	5080	0
181	20250102	181500	77672400	5080	5080	5080	5080	0
182	20250102	181400	77672400	5080	5080	5080	5080	1504
183	20250102	181300	77672400	5080	5080	5080	5080	0
184	20250102	181200	77672400	5080	5080	5080	5080	0
185	20250102	181100	77672400	5080	5080	5080	5080	0
186	20250102	181000	77672400	5080	5080	5080	5080	0
187	20250102	180900	77672400	5080	5080	5080	5080	0
188	20250102	180800	77672400	5080	5080	5080	5080	0
189	20250102	180700	77672400	5080	5080	5080	5080	0
190	20250102	180600	77672400	5080	5080	5080	5080	0
191	20250102	180500	77672400	5080	5080	5080	5080	0
192	20250102	180400	77672400	5080	5080	5080	5080	0
193	20250102	180300	77672400	5080	5080	5080	5080	0
194	20250102	180200	77672400	5080	5080	5080	5080	0
195	20250102	180100	77672400	5080	5080	5080	5080	0
196	20250102	180000	77672400	5080	5080	5080	5080	0
197	20250102	175900	77672400	5080	5080	5080	5080	0
198	20250102	175800	77672400	5080	5080	5080	5080	0
199	20250102	175700	77672400	5080	5080	5080	5080	0
200	20250102	175600	77672400	5080	5080	5080	5080	0
201	20250102	175500	77672400	5080	5080	5080	5080	0
202	20250102	175400	77672400	5080	5080	5080	5080	0
203	20250102	175300	77672400	5080	5080	5080	5080	0
204	20250102	175200	77672400	5080	5080	5080	5080	0
205	20250102	175100	77672400	5080	5080	5080	5080	0
206	20250102	175000	77672400	5080	5080	5080	5080	0
207	20250102	174900	77672400	5080	5080	5080	5080	0
208	20250102	174800	77672400	5080	5080	5080	5080	0
209	20250102	174700	77672400	5080	5080	5080	5080	0
210	20250102	174600	77672400	5080	5080	5080	5080	0
211	20250102	174500	77672400	5080	5080	5080	5080	0
212	20250102	174400	77672400	5080	5080	5080	5080	1504
213	20250102	174300	77672400	5080	5080	5080	5080	0
214	20250102	174200	77672400	5080	5080	5080	5080	0
215	20250102	174100	77672400	5080	5080	5080	5080	0
216	20250102	174000	77672400	5080	5080	5080	5080	0
217	20250102	173900	77672400	5080	5080	5080	5080	0
218	20250102	173800	77672400	5080	5080	5080	5080	0
219	20250102	173700	77672400	5080	5080	5080	5080	0
220	20250102	173600	77672400	5080	5080	5080	5080	0
221	20250102	173500	77672400	5080	5080	5080	5080	0
222	20250102	173400	77672400	5080	5080	5080	5080	0
223	20250102	173300	77672400	5080	5080	5080	5080	0
224	20250102	173200	77672400	5080	5080	5080	5080	0
225	20250102	173100	77672400	5080	5080	5080	5080	0
226	20250102	173000	77672400	5080	5080	5080	5080	0
227	20250102	172900	77672400	5080	5080	5080	5080	0
228	20250102	172800	77672400	5080	5080	5080	5080	0
229	20250102	172700	77672400	5080	5080	5080	5080	0
230	20250102	172600	77672400	5080	5080	5080	5080	0
231	20250102	172500	77672400	5080	5080	5080	5080	0
232	20250102	172400	77672400	5080	5080	5080	5080	0
233	20250102	172300	77672400	5080	5080	5080	5080	0
234	20250102	172200	77672400	5080	5080	5080	5080	0
235	20250102	172100	77672400	5080	5080	5080	5080	0
236	20250102	172000	77672400	5080	5080	5080	5080	0
237	20250102	171900	77672400	5080	5080	5080	5080	0
238	20250102	171800	77672400	5080	5080	5080	5080	0
239	20250102	171700	77672400	5080	5080	5080	5080	0
240	20250102	171600	77672400	5080	5080	5080	5080	0
241	20250102	171500	77672400	5080	5080	5080	5080	0
242	20250102	171400	77672400	5080	5080	5080	5080	1504
243	20250102	171300	77672400	5080	5080	5080	5080	0
244	20250102	171200	77672400	5080	5080	5080	5080	0
245	20250102	171100	77672400	5080	5080	5080	5080	0
246	20250102	171000	77672400	5080	5080	5080	5080	0
247	20250102	170900	77672400	5080	5080	5080	5080	0
248	20250102	170800	77672400	5080	5080	5080	5080	0
249	20250102	170700	77672400	5080	5080	5080	5080	0
250	20250102	170600	77672400	5080	5080	5080	5080	0
251	20250102	170500	77672400	5080	5080	5080	5080	0
252	20250102	170400	77672400	5080	5080	5080	5080	0
253	20250102	170300	77672400	5080	5080	5080	5080	0
254	20250102	170200	77672400	5080	5080	5080	5080	0
255	20250102	170100	77672400	5080	5080	5080	5080	0
256	20250102	170000	77672400	5080	5080	5080	5080	0
257	20250102	165900	77672400	5080	5080	5080	5080	0
258	20250102	165800	77672400	5080	5080	5080	5080	0
259	20250102	165700	77672400	5080	5080	5080	5080	0
260	20250102	165600	77672400	5080	5080	5080	5080	0
261	20250102	165500	77672400	5080	5080	5080	5080	0
262	20250102	165400	77672400	5080	5080	5080	5080	0
263	20250102	165300	77672400	5080	5080	5080	5080	0
264	20250102	165200	77672400	5080	5080	5080	5080	0
265	20250102	165100	77672400	5080	5080	5080	5080	0
266	20250102	165000	77672400	5080	5080	5080	5080	0
267	20250102	164900	77672400	5080	5080	5080	5080	0
268	20250102	164800	77672400	5080	5080	5080	5080	0
269	20250102	164700	77672400	5080	5080	5080	5080	0
270	20250102	164600	77672400	5080	5080	5080	5080	0
271	20250102	164500	77672400	5080	5080	5080	5080	0
272	20250102	164400	77672400	5080	5080	5080	5080	1504
273	20250102	164300	77672400	5080	5080	5080	5080	0
274	20250102	164200	77672400	5080	5080	5080	5080	0
275	20250102	164100	77672400	5080	5080	5080	5080	0
276	20250102	164000	77672400	5080	5080	5080	5080	0
277	20250102	163900	77672400	5080	5080	5080	5080	0
278	20250102	163800	77672400	5080	5080	5080	5080	0
279	20250102	163700	77672400	5080	5080	5080	5080	0
280	20250102	163600	77672400	5080	5080	5080	5080	0
281	20250102	163500	77672400	5080	5080	5080	5080	0
282	20250102	163400	77672400	5080	5080	5080	5080	0
283	20250102	163300	77672400	5080	5080	5080	5080	0
284	20250102	163200	77672400	5080	5080	5080	5080	0
285	20250102	163100	77672400	5080	5080	5080	5080	0
286	20250102	163000	77672400	5080	5080	5080	5080	0
287	20250102	162900	77672400	5080	5080	5080	5080	0
288	20250102	162800	77672400	5080	5080	5080	5080	0
289	20250102	162700	77672400	5080	5080	5080	5080	0
290	20250102	162600	77672400	5080	5080	5080	5080	0
291	20250102	162500	77672400	5080	5080	5080	5080	0
292	20250102	162400	77672400	5080	5080	5080	5080	0
293	20250102	162300	77672400	5080	5080	5080	5080	0
294	20250102	162200	77672400	5080	5080	5080	5080	0
295	20250102	162100	77672400	5080	5080	5080	5080	0
296	20250102	162000	77672400	5080	5080	5080	5080	0
297	20250102	161900	77672400	5080	5080	5080	5080	0
298	20250102	161800	77672400	5080	5080	5080	5080	0
299	20250102	161700	77672400	5080	5080	5080	5080	0
300	20250102	161600	77672400	5080	5080	5080	5080	0
301	20250102	161500	77672400	5080	5080	5080	5080	0
302	20250102	161400	77672400	5080	5080	5080	5080	1504
303	20250102	161300	77672400	5080	5080	5080	5080	0
304	20250102	161200	77672400	5080	5080	5080	5080	0
305	20250102	161100	77672400	5080	5080	5080	5080	0
306	20250102	161000	77672400	5080	5080	5080	5080	0
307	20250102	160900	77672400	5080	5080	5080	5080	0
308	20250102	160800	77672400	5080	5080	5080	5080	0
309	20250102	160700	77672400	5080	5080	5080	5080	0
310	20250102	160600	77672400	5080	5080	5080	5080	0
311	20250102	160500	77672400	5080	5080	5080	5080	0
312	20250102	160400	77672400	5080	5080	5080	5080	0
313	20250102	160300	77672400	5080	5080	5080	5080	0
314	20250102	160200	77672400	5080	5080	5080	5080	0
315	20250102	160100	77672400	5080	5080	5080	5080	0
316	20250102	160000	77672400	5080	5080	5080	5080	0
317	20250102	155900	77672400	5080	5080	5080	5080	0
318	20250102	155800	77672400	5080	5080	5080	5080	0
319	20250102	155700	77672400	5080	5080	5080	5080	0
320	20250102	155600	77672400	5080	5080	5080	5080	0
321	20250102	155500	77672400	5080	5080	5080	5080	0
322	20250102	155400	77672400	5080	5080	5080	5080	0
323	20250102	155300	77672400	5080	5080	5080	5080	0
324	20250102	155200	77672400	5080	5080	5080	5080	0
325	20250102	155100	77672400	5080	5080	5080	5080	0
326	20250102	155000	77672400	5080	5080	5080	5080	0
327	20250102	154900	77672400	5080	5080	5080	5080	0
328	20250102	154800	77672400	5080	5080	5080	5080	0
329	20250102	154700	77672400	5080	5080	5080	5080	0
330	20250102	154600	77672400	5080	5080	5080	5080	0
331	20250102	154500	77672400	5080	5080	5080	5080	0
332	20250102	154400	77672400	5080	5080	5080	5080	1504
333	20250102	154300	77672400	5080	5080	5080	5080	0
334	20250102	154200	77672400	5080	5080	5080	5080	0
335	20250102	154100	77672400	5080	5080	5080	5080	0
336	20250102	154000	77672400	5080	5080	5080	5080	0
337	20250102	153900	77672400	5080	5080	5080	5080	0
338	20250102	153800	77672400	5080	5080	5080	5080	0
339	20250102	153700	77672400	5080	5080	5080	5080	0
340	20250102	153600	77672400	5080	5080	5080	5080	0
341	20250102	153500	77672400	5080	5080	5080	5080	0
342	20250102	153400	77672400	5080	5080	5080	5080	0
343	20250102	153300	77672400	5080	5080	5080	5080	0
344	20250102	153200	77672400	5080	5080	5080	5080	0
345	20250102	153100	77672400	5080	5080	5080	5080	0
346	20250102	153000	77672400	5080	5080	5080	5080	1504
347	20250102	152900	70032080	5060	5060	5060	5060	0
348	20250102	152800	70032080	5060	5060	5060	5060	0
349	20250102	152700	70032080	5060	5060	5060	5060	0
350	20250102	152600	70032080	5060	5060	5060	5060	0
351	20250102	152500	70032080	5060	5060	5060	5060	0
352	20250102	152400	70032080	5060	5060	5060	5060	0
353	20250102	152300	70032080	5060	5060	5060	5060	0
354	20250102	152200	70032080	5060	5060	5060	5060	0
355	20250102	152100	70032080	5060	5060	5060	5060	0
356	20250102	152000	70032080	5060	5060	5060	5060	0
357	20250102	151900	70032080	5060	5060	5060	5060	0
358	20250102	151800	70032080	5060	5060	5060	5060	0
359	20250102	151700	70032080	5060	5060	5060	5060	0
360	20250102	151600	70032080	5060	5060	5060	5060	0
361	20250102	151500	70032080	5060	5060	5060	5060	0
362	20250102	151400	70032080	5060	5060	5060	5060	289
363	20250102	151300	68569740	5060	5060	5060	5060	0
364	20250102	151200	68569740	5060	5080	5080	5060	115
365	20250102	151100	67987540	5070	5070	5070	5070	0
366	20250102	151000	67987540	5070	5070	5070	5070	232
367	20250102	150900	66811300	5060	5060	5060	5060	1
368	20250102	150800	66806240	5080	5080	5080	5080	0
369	20250102	150700	66806240	5080	5080	5080	5080	0
370	20250102	150600	66806240	5080	5080	5080	5080	0
371	20250102	150500	66806240	5080	5080	5080	5080	21
372	20250102	150400	66699560	5050	5050	5050	5050	0
373	20250102	150300	66699560	5050	5050	5050	5050	0
374	20250102	150200	66699560	5050	5050	5050	5050	0
375	20250102	150100	66699560	5050	5050	5050	5050	0
376	20250102	150000	66699560	5050	5050	5050	5050	0
377	20250102	145900	66699560	5050	5050	5050	5050	0
378	20250102	145800	66699560	5050	5050	5050	5050	0
379	20250102	145700	66699560	5050	5050	5050	5050	0
380	20250102	145600	66699560	5050	5050	5050	5050	0
381	20250102	145500	66699560	5050	5050	5050	5050	0
382	20250102	145400	66699560	5050	5050	5050	5050	0
383	20250102	145300	66699560	5050	5050	5050	5050	0
384	20250102	145200	66699560	5050	5050	5050	5050	0
385	20250102	145100	66699560	5050	5050	5050	5050	0
386	20250102	145000	66699560	5050	5050	5050	5050	0
387	20250102	144900	66699560	5050	5060	5060	5050	635
388	20250102	144800	63491470	5060	5060	5060	5060	0
389	20250102	144700	63491470	5060	5060	5060	5060	0
390	20250102	144600	63491470	5060	5060	5060	5060	0
391	20250102	144500	63491470	5060	5060	5060	5060	0
392	20250102	144400	63491470	5060	5050	5060	5050	145
393	20250102	144300	62758020	5060	5060	5060	5060	246
394	20250102	144200	61513260	5080	5080	5080	5080	0
395	20250102	144100	61513260	5080	5080	5080	5080	0
396	20250102	144000	61513260	5080	5080	5080	5080	0
397	20250102	143900	61513260	5080	5080	5080	5080	0
398	20250102	143800	61513260	5080	5080	5080	5080	0
399	20250102	143700	61513260	5080	5080	5080	5080	0
400	20250102	143600	61513260	5080	5080	5080	5080	0
401	20250102	143500	61513260	5080	5080	5080	5080	0
402	20250102	143400	61513260	5080	5080	5080	5080	8
403	20250102	143300	61472620	5060	5060	5060	5060	0
404	20250102	143200	61472620	5060	5060	5060	5060	0
405	20250102	143100	61472620	5060	5060	5060	5060	0
406	20250102	143000	61472620	5060	5060	5060	5060	0
407	20250102	142900	61472620	5060	5060	5060	5060	817
408	20250102	142800	57338600	5070	5070	5070	5070	0
409	20250102	142700	57338600	5070	5070	5070	5070	0
410	20250102	142600	57338600	5070	5070	5070	5070	0
411	20250102	142500	57338600	5070	5070	5070	5070	14
412	20250102	142400	57267620	5070	5070	5070	5070	1
413	20250102	142300	57262550	5080	5080	5080	5080	183
414	20250102	142200	56332910	5060	5060	5060	5060	0
415	20250102	142100	56332910	5060	5060	5060	5060	0
416	20250102	142000	56332910	5060	5060	5060	5060	0
417	20250102	141900	56332910	5060	5060	5060	5060	0
418	20250102	141800	56332910	5060	5080	5080	5060	1000
419	20250102	141700	51267130	5070	5070	5070	5070	0
420	20250102	141600	51267130	5070	5070	5070	5070	0
421	20250102	141500	51267130	5070	5070	5070	5070	0
422	20250102	141400	51267130	5070	5070	5070	5070	0
423	20250102	141300	51267130	5070	5070	5070	5070	0
424	20250102	141200	51267130	5070	5070	5070	5070	0
425	20250102	141100	51267130	5070	5070	5070	5070	0
426	20250102	141000	51267130	5070	5070	5070	5070	0
427	20250102	140900	51267130	5070	5070	5070	5070	0
428	20250102	140800	51267130	5070	5070	5070	5070	0
429	20250102	140700	51267130	5070	5070	5070	5070	0
430	20250102	140600	51267130	5070	5070	5070	5070	0
431	20250102	140500	51267130	5070	5070	5070	5070	0
432	20250102	140400	51267130	5070	5100	5100	5070	450
433	20250102	140300	48983380	5100	5100	5100	5100	0
434	20250102	140200	48983380	5100	5100	5100	5100	0
435	20250102	140100	48983380	5100	5100	5100	5100	8
436	20250102	140000	48942580	5110	5110	5110	5110	17
437	20250102	135900	48855710	5110	5110	5110	5110	0
438	20250102	135800	48855710	5110	5110	5110	5110	0
439	20250102	135700	48855710	5110	5110	5110	5110	5
440	20250102	135600	48830160	5110	5110	5110	5110	0
441	20250102	135500	48830160	5110	5110	5110	5110	0
442	20250102	135400	48830160	5110	5110	5110	5110	0
443	20250102	135300	48830160	5110	5110	5110	5110	50
444	20250102	135200	48574660	5110	5110	5110	5110	0
445	20250102	135100	48574660	5110	5110	5110	5110	0
446	20250102	135000	48574660	5110	5110	5110	5110	0
447	20250102	134900	48574660	5110	5110	5110	5110	0
448	20250102	134800	48574660	5110	5110	5110	5110	0
449	20250102	134700	48574660	5110	5110	5110	5110	0
450	20250102	134600	48574660	5110	5110	5110	5110	0
451	20250102	134500	48574660	5110	5110	5110	5110	5
452	20250102	134400	48549110	5110	5110	5110	5110	1
453	20250102	134300	48544000	5080	5080	5080	5080	0
454	20250102	134200	48544000	5080	5080	5080	5080	0
455	20250102	134100	48544000	5080	5080	5080	5080	0
456	20250102	134000	48544000	5080	5080	5080	5080	0
457	20250102	133900	48544000	5080	5080	5080	5080	0
458	20250102	133800	48544000	5080	5080	5080	5080	0
459	20250102	133700	48544000	5080	5080	5080	5080	0
460	20250102	133600	48544000	5080	5080	5080	5080	0
461	20250102	133500	48544000	5080	5080	5080	5080	0
462	20250102	133400	48544000	5080	5090	5090	5080	433
463	20250102	133300	46344050	5090	5090	5090	5090	0
464	20250102	133200	46344050	5090	5090	5090	5090	0
465	20250102	133100	46344050	5090	5090	5090	5090	50
466	20250102	133000	46089550	5090	5090	5090	5090	1
467	20250102	132900	46084460	5120	5120	5120	5120	0
468	20250102	132800	46084460	5120	5120	5120	5120	0
469	20250102	132700	46084460	5120	5120	5120	5120	0
470	20250102	132600	46084460	5120	5120	5120	5120	0
471	20250102	132500	46084460	5120	5120	5120	5120	0
472	20250102	132400	46084460	5120	5120	5120	5120	1
473	20250102	132300	46079340	5100	5100	5100	5100	0
474	20250102	132200	46079340	5100	5100	5100	5100	0
475	20250102	132100	46079340	5100	5100	5100	5100	0
476	20250102	132000	46079340	5100	5100	5100	5100	42
477	20250102	131900	45865140	5100	5100	5100	5100	58
478	20250102	131800	45569340	5120	5120	5120	5120	0
479	20250102	131700	45569340	5120	5120	5120	5120	0
480	20250102	131600	45569340	5120	5120	5120	5120	0
481	20250102	131500	45569340	5120	5120	5120	5120	0
482	20250102	131400	45569340	5120	5120	5120	5120	0
483	20250102	131300	45569340	5120	5120	5120	5120	0
484	20250102	131200	45569340	5120	5120	5120	5120	0
485	20250102	131100	45569340	5120	5120	5120	5120	40
486	20250102	131000	45364540	5120	5120	5120	5120	0
487	20250102	130900	45364540	5120	5120	5120	5120	0
488	20250102	130800	45364540	5120	5120	5120	5120	98
489	20250102	130700	44862780	5110	5110	5110	5110	3
490	20250102	130600	44847450	5120	5120	5120	5120	0
491	20250102	130500	44847450	5120	5120	5120	5120	0
492	20250102	130400	44847450	5120	5110	5120	5110	97
493	20250102	130300	44351610	5100	5100	5100	5100	0
494	20250102	130200	44351610	5100	5100	5100	5100	0
495	20250102	130100	44351610	5100	5100	5100	5100	0
496	20250102	130000	44351610	5100	5100	5100	5100	0
497	20250102	125900	44351610	5100	5100	5100	5100	0
498	20250102	125800	44351610	5100	5100	5100	5100	0
499	20250102	125700	44351610	5100	5100	5100	5100	0
500	20250102	125600	44351610	5100	5090	5100	5090	3
501	20250102	125500	44336320	5080	5080	5080	5080	0
502	20250102	125400	44336320	5080	5080	5080	5080	0
503	20250102	125300	44336320	5080	5080	5080	5080	0
504	20250102	125200	44336320	5080	5080	5080	5080	0
505	20250102	125100	44336320	5080	5080	5080	5080	0
506	20250102	125000	44336320	5080	5080	5080	5080	0
507	20250102	124900	44336320	5080	5080	5080	5080	0
508	20250102	124800	44336320	5080	5080	5080	5080	0
509	20250102	124700	44336320	5080	5080	5080	5080	0
510	20250102	124600	44336320	5080	5080	5080	5080	0
511	20250102	124500	44336320	5080	5080	5080	5080	0
512	20250102	124400	44336320	5080	5080	5080	5080	0
513	20250102	124300	44336320	5080	5080	5080	5080	0
514	20250102	124200	44336320	5080	5080	5080	5080	0
515	20250102	124100	44336320	5080	5080	5080	5080	0
516	20250102	124000	44336320	5080	5080	5080	5080	0
517	20250102	123900	44336320	5080	5080	5080	5080	0
518	20250102	123800	44336320	5080	5080	5080	5080	0
519	20250102	123700	44336320	5080	5080	5080	5080	0
520	20250102	123600	44336320	5080	5080	5080	5080	0
521	20250102	123500	44336320	5080	5080	5080	5080	0
522	20250102	123400	44336320	5080	5080	5080	5080	0
523	20250102	123300	44336320	5080	5080	5080	5080	18
524	20250102	123200	44244880	5090	5090	5090	5090	237
525	20250102	123100	43038550	5110	5110	5110	5110	10
526	20250102	123000	42987450	5110	5110	5110	5110	15
527	20250102	122900	42910800	5120	5120	5120	5120	0
528	20250102	122800	42910800	5120	5120	5120	5120	116
529	20250102	122700	42316880	5120	5120	5120	5120	0
530	20250102	122600	42316880	5120	5110	5120	5110	32
531	20250102	122500	42153240	5120	5120	5120	5120	9
532	20250102	122400	42107160	5120	5120	5120	5120	0
533	20250102	122300	42107160	5120	5120	5120	5120	1
534	20250102	122200	42102040	5120	5120	5120	5120	10
535	20250102	122100	42050840	5100	5100	5100	5100	100
536	20250102	122000	41540840	5120	5120	5120	5120	0
537	20250102	121900	41540840	5120	5120	5120	5120	0
538	20250102	121800	41540840	5120	5120	5120	5120	10
539	20250102	121700	41489640	5120	5120	5120	5120	0
540	20250102	121600	41489640	5120	5120	5120	5120	1
541	20250102	121500	41484520	5090	5090	5090	5090	0
542	20250102	121400	41484520	5090	5090	5090	5090	0
543	20250102	121300	41484520	5090	5090	5090	5090	50
544	20250102	121200	41230020	5120	5120	5120	5120	0
545	20250102	121100	41230020	5120	5120	5120	5120	95
546	20250102	121000	40743620	5110	5110	5110	5110	0
547	20250102	120900	40743620	5110	5110	5110	5110	33
548	20250102	120800	40574990	5110	5110	5110	5110	0
549	20250102	120700	40574990	5110	5110	5110	5110	2
550	20250102	120600	40564770	5110	5120	5120	5110	324
551	20250102	120500	38906340	5120	5120	5120	5120	0
552	20250102	120400	38906340	5120	5120	5120	5120	1
553	20250102	120300	38901220	5110	5110	5110	5110	0
554	20250102	120200	38901220	5110	5110	5110	5110	0
555	20250102	120100	38901220	5110	5110	5110	5110	23
556	20250102	120000	38783690	5110	5110	5110	5110	0
557	20250102	115900	38783690	5110	5110	5110	5110	1
558	20250102	115800	38778580	5120	5120	5120	5120	0
559	20250102	115700	38778580	5120	5120	5120	5120	0
560	20250102	115600	38778580	5120	5120	5120	5120	0
561	20250102	115500	38778580	5120	5120	5120	5120	0
562	20250102	115400	38778580	5120	5120	5120	5120	1
563	20250102	115300	38773460	5130	5130	5130	5130	0
564	20250102	115200	38773460	5130	5130	5130	5130	0
565	20250102	115100	38773460	5130	5130	5130	5130	236
566	20250102	115000	37562780	5140	5140	5140	5140	0
567	20250102	114900	37562780	5140	5140	5140	5140	0
568	20250102	114800	37562780	5140	5140	5140	5140	0
569	20250102	114700	37562780	5140	5140	5140	5140	0
570	20250102	114600	37562780	5140	5140	5140	5140	0
571	20250102	114500	37562780	5140	5140	5140	5140	0
572	20250102	114400	37562780	5140	5140	5140	5140	0
573	20250102	114300	37562780	5140	5140	5140	5140	0
574	20250102	114200	37562780	5140	5140	5140	5140	0
575	20250102	114100	37562780	5140	5140	5140	5140	0
576	20250102	114000	37562780	5140	5140	5140	5140	110
577	20250102	113900	36997380	5120	5120	5120	5120	20
578	20250102	113800	36894980	5120	5120	5120	5120	0
579	20250102	113700	36894980	5120	5120	5120	5120	0
580	20250102	113600	36894980	5120	5120	5120	5120	0
581	20250102	113500	36894980	5120	5120	5120	5120	0
582	20250102	113400	36894980	5120	5120	5120	5120	0
583	20250102	113300	36894980	5120	5120	5120	5120	0
584	20250102	113200	36894980	5120	5120	5120	5120	0
585	20250102	113100	36894980	5120	5120	5120	5120	0
586	20250102	113000	36894980	5120	5120	5120	5120	0
587	20250102	112900	36894980	5120	5120	5120	5120	0
588	20250102	112800	36894980	5120	5120	5120	5120	0
589	20250102	112700	36894980	5120	5120	5120	5120	0
590	20250102	112600	36894980	5120	5120	5120	5120	20
591	20250102	112500	36792580	5140	5140	5140	5140	0
592	20250102	112400	36792580	5140	5130	5140	5130	345
593	20250102	112300	35020380	5120	5120	5120	5120	0
594	20250102	112200	35020380	5120	5120	5120	5120	162
595	20250102	112100	34190940	5120	5120	5120	5120	911
596	20250102	112000	29526620	5060	5060	5060	5060	0
597	20250102	111900	29526620	5060	5060	5060	5060	0
598	20250102	111800	29526620	5060	5100	5100	5060	500
599	20250102	111700	26981730	5100	5100	5100	5100	200
600	20250102	111600	25961730	5100	5100	5100	5100	0
601	20250102	111500	25961730	5100	5100	5100	5100	0
602	20250102	111400	25961730	5100	5100	5100	5100	0
603	20250102	111300	25961730	5100	5100	5100	5100	0
604	20250102	111200	25961730	5100	5100	5100	5100	111
605	20250102	111100	25395630	5100	5100	5100	5100	0
606	20250102	111000	25395630	5100	5100	5100	5100	1
607	20250102	110900	25390530	5080	5080	5080	5080	0
608	20250102	110800	25390530	5080	5080	5080	5080	665
609	20250102	110700	22012330	5080	5100	5100	5080	38
610	20250102	110600	21818710	5100	5100	5100	5100	0
611	20250102	110500	21818710	5100	5100	5100	5100	51
612	20250102	110400	21558610	5100	5100	5100	5100	0
613	20250102	110300	21558610	5100	5100	5100	5100	0
614	20250102	110200	21558610	5100	5100	5100	5100	33
615	20250102	110100	21390310	5100	5100	5100	5100	0
616	20250102	110000	21390310	5100	5100	5100	5100	323
617	20250102	105900	19743010	5120	5120	5120	5120	49
618	20250102	105800	19492130	5120	5120	5120	5120	0
619	20250102	105700	19492130	5120	5120	5120	5120	0
620	20250102	105600	19492130	5120	5120	5120	5120	10
621	20250102	105500	19440930	5120	5120	5120	5120	2
622	20250102	105400	19430690	5120	5120	5120	5120	0
623	20250102	105300	19430690	5120	5120	5120	5120	0
624	20250102	105200	19430690	5120	5090	5120	5050	501
625	20250102	105100	16889230	5120	5090	5120	5090	85
626	20250102	105000	16456550	5080	5080	5080	5080	0
627	20250102	104900	16456550	5080	5080	5080	5080	1000
628	20250102	104800	11376550	5060	5060	5060	5060	1
629	20250102	104700	11371490	5080	5080	5080	5080	0
630	20250102	104600	11371490	5080	5080	5080	5080	0
631	20250102	104500	11371490	5080	5080	5080	5080	0
632	20250102	104400	11371490	5080	5080	5080	5080	59
633	20250102	104300	11071770	5080	5080	5080	5080	250
634	20250102	104200	9801770	5080	5080	5080	5080	0
635	20250102	104100	9801770	5080	5080	5080	5080	0
636	20250102	104000	9801770	5080	5080	5080	5080	0
637	20250102	103900	9801770	5080	5080	5080	5080	0
638	20250102	103800	9801770	5080	5080	5080	5080	0
639	20250102	103700	9801770	5080	5080	5080	5080	118
640	20250102	103600	9202330	5050	5050	5050	5050	5
641	20250102	103500	9177080	5050	5050	5050	5050	1
642	20250102	103400	9172030	5070	5070	5070	5070	0
643	20250102	103300	9172030	5070	5070	5070	5070	0
644	20250102	103200	9172030	5070	5070	5070	5070	0
645	20250102	103100	9172030	5070	5070	5070	5070	150
646	20250102	103000	8411530	5070	5070	5070	5070	50
647	20250102	102900	8158030	5070	5070	5070	5070	0
648	20250102	102800	8158030	5070	5040	5070	5040	4
649	20250102	102700	8137780	5030	5030	5030	5030	0
650	20250102	102600	8137780	5030	5050	5050	5030	155
651	20250102	102500	7355210	5050	5050	5050	5050	0
652	20250102	102400	7355210	5050	5050	5050	5050	0
653	20250102	102300	7355210	5050	5050	5050	5050	70
654	20250102	102200	7001710	5050	5050	5050	5050	0
655	20250102	102100	7001710	5050	5050	5050	5050	0
656	20250102	102000	7001710	5050	5050	5050	5050	1
657	20250102	101900	6996660	5070	5070	5070	5070	0
658	20250102	101800	6996660	5070	5070	5070	5070	0
659	20250102	101700	6996660	5070	5070	5070	5070	10
660	20250102	101600	6945960	5050	5050	5050	5050	0
661	20250102	101500	6945960	5050	5050	5050	5050	0
662	20250102	101400	6945960	5050	5050	5050	5050	0
663	20250102	101300	6945960	5050	5050	5050	5050	50
664	20250102	101200	6693460	5030	5030	5030	5030	0
665	20250102	101100	6693460	5030	5030	5030	5030	0
666	20250102	101000	6693460	5030	5030	5030	5030	0
667	20250102	100900	6693460	5030	5030	5030	5030	0
668	20250102	100800	6693460	5030	5050	5050	5030	258
669	20250102	100700	5395260	5070	5070	5070	5070	0
670	20250102	100600	5395260	5070	5090	5090	5070	559
671	20250102	100500	2553200	5080	5110	5110	5080	100
672	20250102	100400	2044270	5080	5080	5080	5080	3
673	20250102	100300	2029030	5080	5100	5100	5080	76
674	20250102	100200	1641770	5130	5130	5130	5130	0
675	20250102	100100	1641770	5130	5130	5130	5130	156
676	20250102	100000	841490	5150	5210	5210	5140	162