KissMeData/071200/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	195000	217808055	4175	4175	4175	4175	1881
3	20250103	194900	217808055	4175	4175	4175	4175	0
4	20250103	194800	217808055	4175	4175	4175	4175	0
5	20250103	194700	217808055	4175	4175	4175	4175	0
6	20250103	194600	217808055	4175	4175	4175	4175	0
7	20250103	194500	217808055	4175	4175	4175	4175	0
8	20250103	194400	217808055	4175	4175	4175	4175	0
9	20250103	194300	217808055	4175	4175	4175	4175	0
10	20250103	194200	217808055	4175	4175	4175	4175	0
11	20250103	194100	217808055	4175	4175	4175	4175	0
12	20250103	194000	217808055	4175	4175	4175	4175	0
13	20250103	193900	217808055	4175	4175	4175	4175	0
14	20250103	193800	217808055	4175	4175	4175	4175	0
15	20250103	193700	217808055	4175	4175	4175	4175	0
16	20250103	193600	217808055	4175	4175	4175	4175	0
17	20250103	193500	217808055	4175	4175	4175	4175	0
18	20250103	193400	217808055	4175	4175	4175	4175	0
19	20250103	193300	217808055	4175	4175	4175	4175	0
20	20250103	193200	217808055	4175	4175	4175	4175	0
21	20250103	193100	217808055	4175	4175	4175	4175	0
22	20250103	193000	217808055	4175	4175	4175	4175	0
23	20250103	192900	217808055	4175	4175	4175	4175	0
24	20250103	192800	217808055	4175	4175	4175	4175	0
25	20250103	192700	217808055	4175	4175	4175	4175	0
26	20250103	192600	217808055	4175	4175	4175	4175	0
27	20250103	192500	217808055	4175	4175	4175	4175	0
28	20250103	192400	217808055	4175	4175	4175	4175	0
29	20250103	192300	217808055	4175	4175	4175	4175	0
30	20250103	192200	217808055	4175	4175	4175	4175	0
31	20250103	192100	217808055	4175	4175	4175	4175	0
32	20250103	192000	217808055	4175	4175	4175	4175	1881
33	20250103	191900	217808055	4175	4175	4175	4175	0
34	20250103	191800	217808055	4175	4175	4175	4175	0
35	20250103	191700	217808055	4175	4175	4175	4175	0
36	20250103	191600	217808055	4175	4175	4175	4175	0
37	20250103	191500	217808055	4175	4175	4175	4175	0
38	20250103	191400	217808055	4175	4175	4175	4175	0
39	20250103	191300	217808055	4175	4175	4175	4175	0
40	20250103	191200	217808055	4175	4175	4175	4175	0
41	20250103	191100	217808055	4175	4175	4175	4175	0
42	20250103	191000	217808055	4175	4175	4175	4175	0
43	20250103	190900	217808055	4175	4175	4175	4175	0
44	20250103	190800	217808055	4175	4175	4175	4175	0
45	20250103	190700	217808055	4175	4175	4175	4175	0
46	20250103	190600	217808055	4175	4175	4175	4175	0
47	20250103	190500	217808055	4175	4175	4175	4175	0
48	20250103	190400	217808055	4175	4175	4175	4175	0
49	20250103	190300	217808055	4175	4175	4175	4175	0
50	20250103	190200	217808055	4175	4175	4175	4175	0
51	20250103	190100	217808055	4175	4175	4175	4175	0
52	20250103	190000	217808055	4175	4175	4175	4175	0
53	20250103	185900	217808055	4175	4175	4175	4175	0
54	20250103	185800	217808055	4175	4175	4175	4175	0
55	20250103	185700	217808055	4175	4175	4175	4175	0
56	20250103	185600	217808055	4175	4175	4175	4175	0
57	20250103	185500	217808055	4175	4175	4175	4175	0
58	20250103	185400	217808055	4175	4175	4175	4175	0
59	20250103	185300	217808055	4175	4175	4175	4175	0
60	20250103	185200	217808055	4175	4175	4175	4175	0
61	20250103	185100	217808055	4175	4175	4175	4175	0
62	20250103	185000	217808055	4175	4175	4175	4175	1881
63	20250103	184900	217808055	4175	4175	4175	4175	0
64	20250103	184800	217808055	4175	4175	4175	4175	0
65	20250103	184700	217808055	4175	4175	4175	4175	0
66	20250103	184600	217808055	4175	4175	4175	4175	0
67	20250103	184500	217808055	4175	4175	4175	4175	0
68	20250103	184400	217808055	4175	4175	4175	4175	0
69	20250103	184300	217808055	4175	4175	4175	4175	0
70	20250103	184200	217808055	4175	4175	4175	4175	0
71	20250103	184100	217808055	4175	4175	4175	4175	0
72	20250103	184000	217808055	4175	4175	4175	4175	0
73	20250103	183900	217808055	4175	4175	4175	4175	0
74	20250103	183800	217808055	4175	4175	4175	4175	0
75	20250103	183700	217808055	4175	4175	4175	4175	0
76	20250103	183600	217808055	4175	4175	4175	4175	0
77	20250103	183500	217808055	4175	4175	4175	4175	0
78	20250103	183400	217808055	4175	4175	4175	4175	0
79	20250103	183300	217808055	4175	4175	4175	4175	0
80	20250103	183200	217808055	4175	4175	4175	4175	0
81	20250103	183100	217808055	4175	4175	4175	4175	0
82	20250103	183000	217808055	4175	4175	4175	4175	0
83	20250103	182900	217808055	4175	4175	4175	4175	0
84	20250103	182800	217808055	4175	4175	4175	4175	0
85	20250103	182700	217808055	4175	4175	4175	4175	0
86	20250103	182600	217808055	4175	4175	4175	4175	0
87	20250103	182500	217808055	4175	4175	4175	4175	0
88	20250103	182400	217808055	4175	4175	4175	4175	0
89	20250103	182300	217808055	4175	4175	4175	4175	0
90	20250103	182200	217808055	4175	4175	4175	4175	0
91	20250103	182100	217808055	4175	4175	4175	4175	0
92	20250103	182000	217808055	4175	4175	4175	4175	1881
93	20250103	181900	217808055	4175	4175	4175	4175	0
94	20250103	181800	217808055	4175	4175	4175	4175	0
95	20250103	181700	217808055	4175	4175	4175	4175	0
96	20250103	181600	217808055	4175	4175	4175	4175	0
97	20250103	181500	217808055	4175	4175	4175	4175	0
98	20250103	181400	217808055	4175	4175	4175	4175	0
99	20250103	181300	217808055	4175	4175	4175	4175	0
100	20250103	181200	217808055	4175	4175	4175	4175	0
101	20250103	181100	217808055	4175	4175	4175	4175	0
102	20250103	181000	217808055	4175	4175	4175	4175	0
103	20250103	180900	217808055	4175	4175	4175	4175	0
104	20250103	180800	217808055	4175	4175	4175	4175	0
105	20250103	180700	217808055	4175	4175	4175	4175	0
106	20250103	180600	217808055	4175	4175	4175	4175	0
107	20250103	180500	217808055	4175	4175	4175	4175	0
108	20250103	180400	217808055	4175	4175	4175	4175	0
109	20250103	180300	217808055	4175	4175	4175	4175	0
110	20250103	180200	217808055	4175	4175	4175	4175	0
111	20250103	180100	217808055	4175	4175	4175	4175	0
112	20250103	180000	217808055	4175	4175	4175	4175	0
113	20250103	175900	217808055	4175	4175	4175	4175	0
114	20250103	175800	217808055	4175	4175	4175	4175	0
115	20250103	175700	217808055	4175	4175	4175	4175	0
116	20250103	175600	217808055	4175	4175	4175	4175	0
117	20250103	175500	217808055	4175	4175	4175	4175	0
118	20250103	175400	217808055	4175	4175	4175	4175	0
119	20250103	175300	217808055	4175	4175	4175	4175	0
120	20250103	175200	217808055	4175	4175	4175	4175	0
121	20250103	175100	217808055	4175	4175	4175	4175	0
122	20250103	175000	217808055	4175	4175	4175	4175	1881
123	20250103	174900	217808055	4175	4175	4175	4175	0
124	20250103	174800	217808055	4175	4175	4175	4175	0
125	20250103	174700	217808055	4175	4175	4175	4175	0
126	20250103	174600	217808055	4175	4175	4175	4175	0
127	20250103	174500	217808055	4175	4175	4175	4175	0
128	20250103	174400	217808055	4175	4175	4175	4175	0
129	20250103	174300	217808055	4175	4175	4175	4175	0
130	20250103	174200	217808055	4175	4175	4175	4175	0
131	20250103	174100	217808055	4175	4175	4175	4175	0
132	20250103	174000	217808055	4175	4175	4175	4175	0
133	20250103	173900	217808055	4175	4175	4175	4175	0
134	20250103	173800	217808055	4175	4175	4175	4175	0
135	20250103	173700	217808055	4175	4175	4175	4175	0
136	20250103	173600	217808055	4175	4175	4175	4175	0
137	20250103	173500	217808055	4175	4175	4175	4175	0
138	20250103	173400	217808055	4175	4175	4175	4175	0
139	20250103	173300	217808055	4175	4175	4175	4175	0
140	20250103	173200	217808055	4175	4175	4175	4175	0
141	20250103	173100	217808055	4175	4175	4175	4175	0
142	20250103	173000	217808055	4175	4175	4175	4175	0
143	20250103	172900	217808055	4175	4175	4175	4175	0
144	20250103	172800	217808055	4175	4175	4175	4175	0
145	20250103	172700	217808055	4175	4175	4175	4175	0
146	20250103	172600	217808055	4175	4175	4175	4175	0
147	20250103	172500	217808055	4175	4175	4175	4175	0
148	20250103	172400	217808055	4175	4175	4175	4175	0
149	20250103	172300	217808055	4175	4175	4175	4175	0
150	20250103	172200	217808055	4175	4175	4175	4175	0
151	20250103	172100	217808055	4175	4175	4175	4175	0
152	20250103	172000	217808055	4175	4175	4175	4175	1881
153	20250103	171900	217808055	4175	4175	4175	4175	0
154	20250103	171800	217808055	4175	4175	4175	4175	0
155	20250103	171700	217808055	4175	4175	4175	4175	0
156	20250103	171600	217808055	4175	4175	4175	4175	0
157	20250103	171500	217808055	4175	4175	4175	4175	0
158	20250103	171400	217808055	4175	4175	4175	4175	0
159	20250103	171300	217808055	4175	4175	4175	4175	0
160	20250103	171200	217808055	4175	4175	4175	4175	0
161	20250103	171100	217808055	4175	4175	4175	4175	0
162	20250103	171000	217808055	4175	4175	4175	4175	0
163	20250103	170900	217808055	4175	4175	4175	4175	0
164	20250103	170800	217808055	4175	4175	4175	4175	0
165	20250103	170700	217808055	4175	4175	4175	4175	0
166	20250103	170600	217808055	4175	4175	4175	4175	0
167	20250103	170500	217808055	4175	4175	4175	4175	0
168	20250103	170400	217808055	4175	4175	4175	4175	0
169	20250103	170300	217808055	4175	4175	4175	4175	0
170	20250103	170200	217808055	4175	4175	4175	4175	0
171	20250103	170100	217808055	4175	4175	4175	4175	0
172	20250103	170000	217808055	4175	4175	4175	4175	0
173	20250103	165900	217808055	4175	4175	4175	4175	0
174	20250103	165800	217808055	4175	4175	4175	4175	0
175	20250103	165700	217808055	4175	4175	4175	4175	0
176	20250103	165600	217808055	4175	4175	4175	4175	0
177	20250103	165500	217808055	4175	4175	4175	4175	0
178	20250103	165400	217808055	4175	4175	4175	4175	0
179	20250103	165300	217808055	4175	4175	4175	4175	0
180	20250103	165200	217808055	4175	4175	4175	4175	0
181	20250103	165100	217808055	4175	4175	4175	4175	0
182	20250103	165000	217808055	4175	4175	4175	4175	1881
183	20250103	164900	217808055	4175	4175	4175	4175	0
184	20250103	164800	217808055	4175	4175	4175	4175	0
185	20250103	164700	217808055	4175	4175	4175	4175	0
186	20250103	164600	217808055	4175	4175	4175	4175	0
187	20250103	164500	217808055	4175	4175	4175	4175	0
188	20250103	164400	217808055	4175	4175	4175	4175	0
189	20250103	164300	217808055	4175	4175	4175	4175	0
190	20250103	164200	217808055	4175	4175	4175	4175	0
191	20250103	164100	217808055	4175	4175	4175	4175	0
192	20250103	164000	217808055	4175	4175	4175	4175	0
193	20250103	163900	217808055	4175	4175	4175	4175	0
194	20250103	163800	217808055	4175	4175	4175	4175	0
195	20250103	163700	217808055	4175	4175	4175	4175	0
196	20250103	163600	217808055	4175	4175	4175	4175	0
197	20250103	163500	217808055	4175	4175	4175	4175	0
198	20250103	163400	217808055	4175	4175	4175	4175	0
199	20250103	163300	217808055	4175	4175	4175	4175	0
200	20250103	163200	217808055	4175	4175	4175	4175	0
201	20250103	163100	217808055	4175	4175	4175	4175	0
202	20250103	163000	217808055	4175	4175	4175	4175	0
203	20250103	162900	217808055	4175	4175	4175	4175	0
204	20250103	162800	217808055	4175	4175	4175	4175	0
205	20250103	162700	217808055	4175	4175	4175	4175	0
206	20250103	162600	217808055	4175	4175	4175	4175	0
207	20250103	162500	217808055	4175	4175	4175	4175	0
208	20250103	162400	217808055	4175	4175	4175	4175	0
209	20250103	162300	217808055	4175	4175	4175	4175	0
210	20250103	162200	217808055	4175	4175	4175	4175	0
211	20250103	162100	217808055	4175	4175	4175	4175	0
212	20250103	162000	217808055	4175	4175	4175	4175	1881
213	20250103	161900	217808055	4175	4175	4175	4175	0
214	20250103	161800	217808055	4175	4175	4175	4175	0
215	20250103	161700	217808055	4175	4175	4175	4175	0
216	20250103	161600	217808055	4175	4175	4175	4175	0
217	20250103	161500	217808055	4175	4175	4175	4175	0
218	20250103	161400	217808055	4175	4175	4175	4175	0
219	20250103	161300	217808055	4175	4175	4175	4175	0
220	20250103	161200	217808055	4175	4175	4175	4175	0
221	20250103	161100	217808055	4175	4175	4175	4175	0
222	20250103	161000	217808055	4175	4175	4175	4175	0
223	20250103	160900	217808055	4175	4175	4175	4175	0
224	20250103	160800	217808055	4175	4175	4175	4175	0
225	20250103	160700	217808055	4175	4175	4175	4175	0
226	20250103	160600	217808055	4175	4175	4175	4175	0
227	20250103	160500	217808055	4175	4175	4175	4175	0
228	20250103	160400	217808055	4175	4175	4175	4175	0
229	20250103	160300	217808055	4175	4175	4175	4175	0
230	20250103	160200	217808055	4175	4175	4175	4175	0
231	20250103	160100	217808055	4175	4175	4175	4175	0
232	20250103	160000	217808055	4175	4175	4175	4175	0
233	20250103	155900	217808055	4175	4175	4175	4175	0
234	20250103	155800	217808055	4175	4175	4175	4175	0
235	20250103	155700	217808055	4175	4175	4175	4175	0
236	20250103	155600	217808055	4175	4175	4175	4175	0
237	20250103	155500	217808055	4175	4175	4175	4175	0
238	20250103	155400	217808055	4175	4175	4175	4175	0
239	20250103	155300	217808055	4175	4175	4175	4175	0
240	20250103	155200	217808055	4175	4175	4175	4175	0
241	20250103	155100	217808055	4175	4175	4175	4175	0
242	20250103	155000	217808055	4175	4175	4175	4175	1881
243	20250103	154900	217808055	4175	4175	4175	4175	0
244	20250103	154800	217808055	4175	4175	4175	4175	0
245	20250103	154700	217808055	4175	4175	4175	4175	0
246	20250103	154600	217808055	4175	4175	4175	4175	0
247	20250103	154500	217808055	4175	4175	4175	4175	0
248	20250103	154400	217808055	4175	4175	4175	4175	0
249	20250103	154300	217808055	4175	4175	4175	4175	0
250	20250103	154200	217808055	4175	4175	4175	4175	0
251	20250103	154100	217808055	4175	4175	4175	4175	0
252	20250103	154000	217808055	4175	4175	4175	4175	0
253	20250103	153900	217808055	4175	4175	4175	4175	0
254	20250103	153800	217808055	4175	4175	4175	4175	0
255	20250103	153700	217808055	4175	4175	4175	4175	0
256	20250103	153600	217808055	4175	4175	4175	4175	0
257	20250103	153500	217808055	4175	4175	4175	4175	0
258	20250103	153400	217808055	4175	4175	4175	4175	0
259	20250103	153300	217808055	4175	4175	4175	4175	0
260	20250103	153200	217808055	4175	4175	4175	4175	0
261	20250103	153100	217808055	4175	4175	4175	4175	0
262	20250103	153000	217808055	4175	4175	4175	4175	1881
263	20250103	152900	209954880	4175	4175	4175	4175	0
264	20250103	152800	209954880	4175	4175	4175	4175	0
265	20250103	152700	209954880	4175	4175	4175	4175	0
266	20250103	152600	209954880	4175	4175	4175	4175	0
267	20250103	152500	209954880	4175	4175	4175	4175	0
268	20250103	152400	209954880	4175	4175	4175	4175	0
269	20250103	152300	209954880	4175	4175	4175	4175	0
270	20250103	152200	209954880	4175	4175	4175	4175	0
271	20250103	152100	209954880	4175	4175	4175	4175	0
272	20250103	152000	209954880	4175	4175	4175	4175	0
273	20250103	151900	209954880	4175	4155	4175	4155	113
274	20250103	151800	209484235	4155	4160	4160	4155	222
275	20250103	151700	208561600	4160	4160	4160	4160	0
276	20250103	151600	208561600	4160	4160	4160	4160	0
277	20250103	151500	208561600	4160	4165	4165	4160	58
278	20250103	151400	208320315	4175	4175	4175	4175	0
279	20250103	151300	208320315	4175	4175	4175	4175	0
280	20250103	151200	208320315	4175	4175	4175	4175	0
281	20250103	151100	208320315	4175	4170	4175	4170	279
282	20250103	151000	207156610	4170	4170	4170	4170	6
283	20250103	150900	207131590	4165	4165	4165	4165	1
284	20250103	150800	207127425	4170	4170	4170	4170	0
285	20250103	150700	207127425	4170	4170	4170	4170	1
286	20250103	150600	207123255	4170	4170	4170	4170	0
287	20250103	150500	207123255	4170	4170	4170	4170	0
288	20250103	150400	207123255	4170	4170	4170	4170	0
289	20250103	150300	207123255	4170	4170	4170	4170	0
290	20250103	150200	207123255	4170	4170	4170	4170	0
291	20250103	150100	207123255	4170	4170	4170	4170	0
292	20250103	150000	207123255	4170	4170	4170	4170	0
293	20250103	145900	207123255	4170	4170	4170	4170	1
294	20250103	145800	207119085	4160	4160	4160	4160	0
295	20250103	145700	207119085	4160	4160	4160	4160	0
296	20250103	145600	207119085	4160	4160	4160	4160	0
297	20250103	145500	207119085	4160	4160	4160	4160	0
298	20250103	145400	207119085	4160	4160	4160	4160	0
299	20250103	145300	207119085	4160	4160	4160	4160	0
300	20250103	145200	207119085	4160	4160	4160	4160	0
301	20250103	145100	207119085	4160	4160	4160	4160	0
302	20250103	145000	207119085	4160	4160	4160	4160	0
303	20250103	144900	207119085	4160	4160	4160	4160	0
304	20250103	144800	207119085	4160	4165	4165	4160	573
305	20250103	144700	204732585	4165	4165	4165	4165	0
306	20250103	144600	204732585	4165	4165	4165	4165	0
307	20250103	144500	204732585	4165	4165	4165	4165	22
308	20250103	144400	204640955	4165	4165	4165	4165	0
309	20250103	144300	204640955	4165	4160	4165	4150	59
310	20250103	144200	204395845	4165	4165	4165	4165	0
311	20250103	144100	204395845	4165	4165	4165	4165	0
312	20250103	144000	204395845	4165	4165	4165	4165	0
313	20250103	143900	204395845	4165	4165	4165	4165	0
314	20250103	143800	204395845	4165	4165	4165	4165	6
315	20250103	143700	204370855	4165	4165	4165	4165	4
316	20250103	143600	204354195	4165	4170	4170	4165	10
317	20250103	143500	204312520	4170	4170	4170	4170	0
318	20250103	143400	204312520	4170	4170	4170	4170	0
319	20250103	143300	204312520	4170	4170	4170	4170	0
320	20250103	143200	204312520	4170	4170	4170	4170	0
321	20250103	143100	204312520	4170	4170	4170	4170	5
322	20250103	143000	204291670	4170	4170	4170	4170	0
323	20250103	142900	204291670	4170	4170	4170	4170	0
324	20250103	142800	204291670	4170	4170	4170	4170	0
325	20250103	142700	204291670	4170	4170	4170	4170	0
326	20250103	142600	204291670	4170	4170	4170	4170	0
327	20250103	142500	204291670	4170	4170	4170	4170	52
328	20250103	142400	204074830	4150	4150	4150	4150	0
329	20250103	142300	204074830	4150	4150	4150	4150	0
330	20250103	142200	204074830	4150	4150	4150	4150	0
331	20250103	142100	204074830	4150	4150	4150	4150	0
332	20250103	142000	204074830	4150	4160	4160	4150	1750
333	20250103	141900	196806625	4160	4160	4160	4160	0
334	20250103	141800	196806625	4160	4160	4160	4160	0
335	20250103	141700	196806625	4160	4160	4160	4160	0
336	20250103	141600	196806625	4160	4160	4160	4160	0
337	20250103	141500	196806625	4160	4160	4160	4160	0
338	20250103	141400	196806625	4160	4160	4160	4160	0
339	20250103	141300	196806625	4160	4160	4160	4160	0
340	20250103	141200	196806625	4160	4165	4165	4160	400
341	20250103	141100	195142535	4170	4170	4170	4170	0
342	20250103	141000	195142535	4170	4170	4170	4170	0
343	20250103	140900	195142535	4170	4170	4170	4170	0
344	20250103	140800	195142535	4170	4165	4170	4165	350
345	20250103	140700	193684740	4170	4170	4170	4170	0
346	20250103	140600	193684740	4170	4170	4170	4170	0
347	20250103	140500	193684740	4170	4170	4170	4170	5
348	20250103	140400	193663890	4170	4170	4170	4170	0
349	20250103	140300	193663890	4170	4170	4170	4170	2
350	20250103	140200	193655550	4175	4175	4175	4175	0
351	20250103	140100	193655550	4175	4175	4175	4175	0
352	20250103	140000	193655550	4175	4175	4175	4175	0
353	20250103	135900	193655550	4175	4175	4175	4175	0
354	20250103	135800	193655550	4175	4175	4175	4175	0
355	20250103	135700	193655550	4175	4175	4175	4175	0
356	20250103	135600	193655550	4175	4175	4175	4175	0
357	20250103	135500	193655550	4175	4175	4175	4175	0
358	20250103	135400	193655550	4175	4175	4175	4175	0
359	20250103	135300	193655550	4175	4175	4175	4175	0
360	20250103	135200	193655550	4175	4175	4175	4175	0
361	20250103	135100	193655550	4175	4175	4175	4175	0
362	20250103	135000	193655550	4175	4175	4175	4175	0
363	20250103	134900	193655550	4175	4175	4175	4175	0
364	20250103	134800	193655550	4175	4175	4175	4175	0
365	20250103	134700	193655550	4175	4175	4175	4175	0
366	20250103	134600	193655550	4175	4175	4175	4175	2
367	20250103	134500	193647200	4175	4175	4175	4175	0
368	20250103	134400	193647200	4175	4175	4175	4175	0
369	20250103	134300	193647200	4175	4175	4175	4175	0
370	20250103	134200	193647200	4175	4175	4175	4175	0
371	20250103	134100	193647200	4175	4175	4175	4175	0
372	20250103	134000	193647200	4175	4175	4175	4175	0
373	20250103	133900	193647200	4175	4175	4175	4175	0
374	20250103	133800	193647200	4175	4175	4175	4175	0
375	20250103	133700	193647200	4175	4170	4175	4170	167
376	20250103	133600	192950710	4175	4175	4175	4175	0
377	20250103	133500	192950710	4175	4175	4175	4175	0
378	20250103	133400	192950710	4175	4175	4175	4175	0
379	20250103	133300	192950710	4175	4175	4175	4175	0
380	20250103	133200	192950710	4175	4175	4175	4175	0
381	20250103	133100	192950710	4175	4175	4175	4175	0
382	20250103	133000	192950710	4175	4175	4175	4175	0
383	20250103	132900	192950710	4175	4175	4175	4175	0
384	20250103	132800	192950710	4175	4175	4175	4175	0
385	20250103	132700	192950710	4175	4175	4175	4175	0
386	20250103	132600	192950710	4175	4175	4175	4175	0
387	20250103	132500	192950710	4175	4175	4175	4175	0
388	20250103	132400	192950710	4175	4175	4175	4175	0
389	20250103	132300	192950710	4175	4175	4175	4175	0
390	20250103	132200	192950710	4175	4175	4175	4175	0
391	20250103	132100	192950710	4175	4175	4175	4175	1
392	20250103	132000	192946535	4175	4175	4175	4175	0
393	20250103	131900	192946535	4175	4175	4175	4175	0
394	20250103	131800	192946535	4175	4175	4175	4175	0
395	20250103	131700	192946535	4175	4175	4175	4175	0
396	20250103	131600	192946535	4175	4175	4175	4175	0
397	20250103	131500	192946535	4175	4175	4175	4175	447
398	20250103	131400	191080310	4175	4175	4175	4175	132
399	20250103	131300	190529210	4175	4175	4175	4175	0
400	20250103	131200	190529210	4175	4175	4175	4175	0
401	20250103	131100	190529210	4175	4175	4175	4175	14
402	20250103	131000	190470760	4175	4175	4175	4175	0
403	20250103	130900	190470760	4175	4175	4175	4175	0
404	20250103	130800	190470760	4175	4175	4175	4175	0
405	20250103	130700	190470760	4175	4175	4175	4175	0
406	20250103	130600	190470760	4175	4175	4175	4175	0
407	20250103	130500	190470760	4175	4170	4175	4170	371
408	20250103	130400	188923600	4170	4170	4170	4170	0
409	20250103	130300	188923600	4170	4170	4170	4170	0
410	20250103	130200	188923600	4170	4170	4170	4170	0
411	20250103	130100	188923600	4170	4170	4170	4170	0
412	20250103	130000	188923600	4170	4170	4170	4170	0
413	20250103	125900	188923600	4170	4170	4170	4170	0
414	20250103	125800	188923600	4170	4170	4170	4170	0
415	20250103	125700	188923600	4170	4170	4170	4170	0
416	20250103	125600	188923600	4170	4170	4170	4170	0
417	20250103	125500	188923600	4170	4170	4170	4170	0
418	20250103	125400	188923600	4170	4170	4170	4170	0
419	20250103	125300	188923600	4170	4170	4170	4170	500
420	20250103	125200	186838600	4165	4165	4165	4165	0
421	20250103	125100	186838600	4165	4165	4165	4165	0
422	20250103	125000	186838600	4165	4165	4165	4165	0
423	20250103	124900	186838600	4165	4165	4165	4165	60
424	20250103	124800	186588700	4160	4160	4160	4160	0
425	20250103	124700	186588700	4160	4160	4160	4160	0
426	20250103	124600	186588700	4160	4165	4165	4160	160
427	20250103	124500	185922400	4170	4170	4170	4170	0
428	20250103	124400	185922400	4170	4170	4170	4170	0
429	20250103	124300	185922400	4170	4170	4170	4170	0
430	20250103	124200	185922400	4170	4170	4170	4170	250
431	20250103	124100	184879900	4170	4170	4170	4170	0
432	20250103	124000	184879900	4170	4170	4170	4170	0
433	20250103	123900	184879900	4170	4170	4170	4170	0
434	20250103	123800	184879900	4170	4170	4170	4170	0
435	20250103	123700	184879900	4170	4170	4170	4170	0
436	20250103	123600	184879900	4170	4170	4170	4170	0
437	20250103	123500	184879900	4170	4170	4170	4170	100
438	20250103	123400	184462900	4170	4165	4170	4165	12
439	20250103	123300	184412880	4165	4165	4165	4165	0
440	20250103	123200	184412880	4165	4165	4165	4165	0
441	20250103	123100	184412880	4165	4165	4165	4165	0
442	20250103	123000	184412880	4165	4165	4165	4165	0
443	20250103	122900	184412880	4165	4165	4165	4165	1
444	20250103	122800	184408715	4170	4170	4170	4170	0
445	20250103	122700	184408715	4170	4170	4170	4170	0
446	20250103	122600	184408715	4170	4170	4170	4170	0
447	20250103	122500	184408715	4170	4170	4170	4170	0
448	20250103	122400	184408715	4170	4170	4170	4170	0
449	20250103	122300	184408715	4170	4165	4170	4165	56
450	20250103	122200	184175445	4180	4180	4180	4180	0
451	20250103	122100	184175445	4180	4180	4180	4180	0
452	20250103	122000	184175445	4180	4180	4180	4180	0
453	20250103	121900	184175445	4180	4180	4180	4180	0
454	20250103	121800	184175445	4180	4180	4180	4180	0
455	20250103	121700	184175445	4180	4180	4180	4180	0
456	20250103	121600	184175445	4180	4180	4180	4180	0
457	20250103	121500	184175445	4180	4180	4180	4180	0
458	20250103	121400	184175445	4180	4180	4180	4180	0
459	20250103	121300	184175445	4180	4180	4180	4180	0
460	20250103	121200	184175445	4180	4180	4180	4180	0
461	20250103	121100	184175445	4180	4180	4180	4180	0
462	20250103	121000	184175445	4180	4180	4180	4180	0
463	20250103	120900	184175445	4180	4180	4180	4180	0
464	20250103	120800	184175445	4180	4180	4180	4180	0
465	20250103	120700	184175445	4180	4180	4180	4180	0
466	20250103	120600	184175445	4180	4180	4180	4180	0
467	20250103	120500	184175445	4180	4180	4180	4180	0
468	20250103	120400	184175445	4180	4180	4180	4180	0
469	20250103	120300	184175445	4180	4180	4180	4180	0
470	20250103	120200	184175445	4180	4180	4180	4180	0
471	20250103	120100	184175445	4180	4180	4180	4180	0
472	20250103	120000	184175445	4180	4180	4180	4180	0
473	20250103	115900	184175445	4180	4180	4180	4180	0
474	20250103	115800	184175445	4180	4180	4180	4180	0
475	20250103	115700	184175445	4180	4180	4180	4180	0
476	20250103	115600	184175445	4180	4180	4180	4180	0
477	20250103	115500	184175445	4180	4180	4180	4180	0
478	20250103	115400	184175445	4180	4180	4180	4180	1
479	20250103	115300	184171265	4175	4175	4175	4175	141
480	20250103	115200	183582590	4175	4175	4175	4175	0
481	20250103	115100	183582590	4175	4175	4175	4175	0
482	20250103	115000	183582590	4175	4175	4175	4175	0
483	20250103	114900	183582590	4175	4170	4175	4170	514
484	20250103	114800	181439205	4170	4170	4170	4170	1
485	20250103	114700	181435035	4150	4150	4150	4150	300
486	20250103	114600	180190035	4170	4155	4170	4155	4666
487	20250103	114500	160778950	4150	4150	4150	4150	0
488	20250103	114400	160778950	4150	4150	4150	4150	0
489	20250103	114300	160778950	4150	4150	4150	4150	0
490	20250103	114200	160778950	4150	4150	4150	4150	1
491	20250103	114100	160774800	4155	4155	4155	4155	0
492	20250103	114000	160774800	4155	4155	4155	4155	0
493	20250103	113900	160774800	4155	4155	4155	4155	16
494	20250103	113800	160708320	4155	4155	4155	4155	0
495	20250103	113700	160708320	4155	4155	4155	4155	0
496	20250103	113600	160708320	4155	4155	4155	4155	0
497	20250103	113500	160708320	4155	4155	4155	4155	7
498	20250103	113400	160679235	4155	4155	4155	4155	0
499	20250103	113300	160679235	4155	4155	4155	4155	0
500	20250103	113200	160679235	4155	4155	4155	4155	2
501	20250103	113100	160670925	4155	4155	4155	4155	0
502	20250103	113000	160670925	4155	4155	4155	4155	120
503	20250103	112900	160172325	4160	4160	4160	4160	25
504	20250103	112800	160068325	4155	4155	4155	4155	0
505	20250103	112700	160068325	4155	4155	4155	4155	0
506	20250103	112600	160068325	4155	4155	4155	4155	0
507	20250103	112500	160068325	4155	4155	4155	4155	253
508	20250103	112400	159017110	4155	4155	4155	4155	0
509	20250103	112300	159017110	4155	4155	4155	4155	0
510	20250103	112200	159017110	4155	4155	4155	4155	0
511	20250103	112100	159017110	4155	4155	4155	4155	0
512	20250103	112000	159017110	4155	4155	4155	4155	0
513	20250103	111900	159017110	4155	4155	4155	4155	0
514	20250103	111800	159017110	4155	4155	4155	4155	0
515	20250103	111700	159017110	4155	4155	4155	4155	0
516	20250103	111600	159017110	4155	4155	4155	4155	0
517	20250103	111500	159017110	4155	4155	4155	4155	0
518	20250103	111400	159017110	4155	4155	4155	4155	20
519	20250103	111300	158934010	4155	4155	4155	4155	0
520	20250103	111200	158934010	4155	4155	4155	4155	0
521	20250103	111100	158934010	4155	4155	4155	4155	0
522	20250103	111000	158934010	4155	4155	4155	4155	0
523	20250103	110900	158934010	4155	4155	4155	4155	0
524	20250103	110800	158934010	4155	4155	4155	4155	0
525	20250103	110700	158934010	4155	4155	4155	4155	0
526	20250103	110600	158934010	4155	4155	4155	4155	0
527	20250103	110500	158934010	4155	4155	4155	4155	0
528	20250103	110400	158934010	4155	4155	4155	4155	0
529	20250103	110300	158934010	4155	4155	4155	4155	0
530	20250103	110200	158934010	4155	4155	4155	4155	2
531	20250103	110100	158925700	4155	4155	4155	4155	80
532	20250103	110000	158593300	4150	4150	4150	4150	0
533	20250103	105900	158593300	4150	4150	4150	4150	1
534	20250103	105800	158589150	4150	4150	4150	4150	205
535	20250103	105700	157738400	4160	4160	4160	4160	0
536	20250103	105600	157738400	4160	4160	4160	4160	0
537	20250103	105500	157738400	4160	4160	4160	4160	0
538	20250103	105400	157738400	4160	4160	4160	4160	0
539	20250103	105300	157738400	4160	4160	4160	4160	0
540	20250103	105200	157738400	4160	4160	4160	4160	20
541	20250103	105100	157655200	4160	4160	4160	4160	20
542	20250103	105000	157572000	4160	4160	4160	4160	0
543	20250103	104900	157572000	4160	4160	4160	4160	0
544	20250103	104800	157572000	4160	4160	4160	4160	1
545	20250103	104700	157567840	4155	4155	4155	4155	0
546	20250103	104600	157567840	4155	4160	4160	4155	259
547	20250103	104500	156491400	4160	4160	4160	4160	0
548	20250103	104400	156491400	4160	4160	4160	4160	17
549	20250103	104300	156420680	4160	4160	4160	4160	23
550	20250103	104200	156325000	4155	4155	4155	4155	3148
551	20250103	104100	143245060	4150	4150	4150	4150	148
552	20250103	104000	142630860	4150	4150	4150	4150	200
553	20250103	103900	141800860	4150	4150	4150	4150	300
554	20250103	103800	140555860	4145	4145	4145	4145	0
555	20250103	103700	140555860	4145	4145	4145	4145	982
556	20250103	103600	136485470	4145	4145	4145	4145	0
557	20250103	103500	136485470	4145	4145	4145	4145	2
558	20250103	103400	136477180	4145	4145	4145	4145	0
559	20250103	103300	136477180	4145	4145	4145	4145	204
560	20250103	103200	135631600	4145	4145	4145	4145	0
561	20250103	103100	135631600	4145	4145	4145	4145	10
562	20250103	103000	135590150	4145	4145	4145	4145	0
563	20250103	102900	135590150	4145	4145	4145	4145	0
564	20250103	102800	135590150	4145	4145	4145	4145	0
565	20250103	102700	135590150	4145	4145	4145	4145	0
566	20250103	102600	135590150	4145	4145	4145	4145	0
567	20250103	102500	135590150	4145	4145	4145	4145	0
568	20250103	102400	135590150	4145	4145	4145	4145	0
569	20250103	102300	135590150	4145	4145	4145	4145	0
570	20250103	102200	135590150	4145	4145	4145	4145	0
571	20250103	102100	135590150	4145	4145	4145	4145	0
572	20250103	102000	135590150	4145	4145	4145	4145	0
573	20250103	101900	135590150	4145	4145	4145	4145	0
574	20250103	101800	135590150	4145	4145	4145	4145	40
575	20250103	101700	135424350	4140	4140	4140	4140	327
576	20250103	101600	134070570	4140	4140	4140	4140	0
577	20250103	101500	134070570	4140	4140	4140	4140	11
578	20250103	101400	134025030	4140	4140	4140	4140	0
579	20250103	101300	134025030	4140	4140	4140	4140	2
580	20250103	101200	134016750	4140	4140	4140	4140	2
581	20250103	101100	134008470	4140	4140	4140	4140	0
582	20250103	101000	134008470	4140	4140	4140	4140	50
583	20250103	100900	133801470	4145	4140	4145	4140	370
584	20250103	100800	132269625	4140	4140	4140	4140	7
585	20250103	100700	132240645	4140	4140	4140	4140	2
586	20250103	100600	132232365	4140	4140	4140	4140	0
587	20250103	100500	132232365	4140	4140	4140	4140	0
588	20250103	100400	132232365	4140	4140	4140	4140	20
589	20250103	100300	132149565	4140	4140	4140	4140	4
590	20250103	100200	132133005	4135	4135	4135	4135	0
591	20250103	100100	132133005	4135	4135	4135	4135	0
592	20250103	100000	132133005	4135	4135	4135	4135	0
593	20250103	095900	132133005	4135	4135	4135	4135	1
594	20250103	095800	132128870	4135	4135	4135	4135	550
595	20250103	095700	129854620	4140	4140	4140	4140	0
596	20250103	095600	129854620	4140	4140	4140	4140	0
597	20250103	095500	129854620	4140	4140	4140	4140	57
598	20250103	095400	129618640	4140	4140	4140	4140	0
599	20250103	095300	129618640	4140	4140	4140	4140	16
600	20250103	095200	129552400	4135	4135	4135	4135	0
601	20250103	095100	129552400	4135	4135	4135	4135	250
602	20250103	095000	128518650	4140	4140	4140	4140	0
603	20250103	094900	128518650	4140	4140	4140	4140	28
604	20250103	094800	128402730	4140	4140	4140	4140	2
605	20250103	094700	128394450	4135	4135	4135	4135	0
606	20250103	094600	128394450	4135	4135	4135	4135	0
607	20250103	094500	128394450	4135	4135	4135	4135	25
608	20250103	094400	128291075	4140	4140	4140	4140	400
609	20250103	094300	126635075	4140	4140	4140	4140	1
610	20250103	094200	126630935	4140	4140	4140	4140	10
611	20250103	094100	126589535	4140	4140	4140	4140	0
612	20250103	094000	126589535	4140	4140	4140	4140	8
613	20250103	093900	126556415	4140	4140	4140	4140	64
614	20250103	093800	126291455	4135	4135	4135	4135	0
615	20250103	093700	126291455	4135	4125	4135	4125	1859
616	20250103	093600	118616925	4125	4125	4125	4125	2
617	20250103	093500	118608675	4120	4120	4120	4120	0
618	20250103	093400	118608675	4120	4120	4120	4120	0
619	20250103	093300	118608675	4120	4120	4120	4120	0
620	20250103	093200	118608675	4120	4120	4120	4120	0
621	20250103	093100	118608675	4120	4115	4120	4115	245
622	20250103	093000	117599285	4120	4120	4120	4120	2
623	20250103	092900	117591045	4120	4120	4120	4120	32
624	20250103	092800	117459205	4120	4120	4120	4120	0
625	20250103	092700	117459205	4120	4120	4120	4120	12
626	20250103	092600	117409765	4120	4120	4120	4120	11
627	20250103	092500	117364445	4125	4120	4125	4120	6
628	20250103	092400	117339715	4120	4115	4120	4115	26
629	20250103	092300	117232715	4115	4115	4115	4115	0
630	20250103	092200	117232715	4115	4115	4115	4115	1
631	20250103	092100	117228600	4080	4105	4105	4080	4145
632	20250103	092000	100280615	4115	4105	4115	4105	538
633	20250103	091900	98068485	4100	4095	4100	4095	609
634	20250103	091800	95573990	4100	4100	4105	4080	3055
635	20250103	091700	83103080	4100	4135	4150	4100	15005
636	20250103	091600	21374000	4160	4160	4160	4160	50
637	20250103	091500	21166000	4160	4140	4160	4135	946
638	20250103	091400	17248765	4155	4155	4155	4155	0
639	20250103	091300	17248765	4155	4155	4155	4155	0
640	20250103	091200	17248765	4155	4155	4155	4155	0
641	20250103	091100	17248765	4155	4155	4155	4155	0
642	20250103	091000	17248765	4155	4155	4155	4130	2193
643	20250103	090900	8186650	4130	4130	4130	4130	10
644	20250103	090800	8145350	4150	4150	4150	4150	20
645	20250103	090700	8062350	4150	4150	4150	4150	10
646	20250103	090600	8020850	4150	4150	4150	4150	0
647	20250103	090500	8020850	4150	4150	4150	4150	0
648	20250103	090400	8020850	4150	4150	4150	4150	0
649	20250103	090300	8020850	4150	4150	4150	4150	0
650	20250103	090200	8020850	4150	4150	4155	4150	1209
651	20250103	090100	3003480	4120	4120	4120	4120	700
652	20250103	090000	119480	4120	4120	4120	4120	29