KissMeData/003010/min/candle-20250102.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250102	183800	184303115	4990	4990	4990	4990	1474
3	20250102	183700	184303115	4990	4990	4990	4990	0
4	20250102	183600	184303115	4990	4990	4990	4990	0
5	20250102	183500	184303115	4990	4990	4990	4990	0
6	20250102	183400	184303115	4990	4990	4990	4990	0
7	20250102	183300	184303115	4990	4990	4990	4990	0
8	20250102	183200	184303115	4990	4990	4990	4990	0
9	20250102	183100	184303115	4990	4990	4990	4990	0
10	20250102	183000	184303115	4990	4990	4990	4990	0
11	20250102	182900	184303115	4990	4990	4990	4990	0
12	20250102	182800	184303115	4990	4990	4990	4990	0
13	20250102	182700	184303115	4990	4990	4990	4990	0
14	20250102	182600	184303115	4990	4990	4990	4990	0
15	20250102	182500	184303115	4990	4990	4990	4990	0
16	20250102	182400	184303115	4990	4990	4990	4990	0
17	20250102	182300	184303115	4990	4990	4990	4990	0
18	20250102	182200	184303115	4990	4990	4990	4990	0
19	20250102	182100	184303115	4990	4990	4990	4990	0
20	20250102	182000	184303115	4990	4990	4990	4990	0
21	20250102	181900	184303115	4990	4990	4990	4990	0
22	20250102	181800	184303115	4990	4990	4990	4990	0
23	20250102	181700	184303115	4990	4990	4990	4990	0
24	20250102	181600	184303115	4990	4990	4990	4990	0
25	20250102	181500	184303115	4990	4990	4990	4990	0
26	20250102	181400	184303115	4990	4990	4990	4990	0
27	20250102	181300	184303115	4990	4990	4990	4990	0
28	20250102	181200	184303115	4990	4990	4990	4990	0
29	20250102	181100	184303115	4990	4990	4990	4990	0
30	20250102	181000	184303115	4990	4990	4990	4990	0
31	20250102	180900	184303115	4990	4990	4990	4990	0
32	20250102	180800	184303115	4990	4990	4990	4990	1474
33	20250102	180700	184303115	4990	4990	4990	4990	0
34	20250102	180600	184303115	4990	4990	4990	4990	0
35	20250102	180500	184303115	4990	4990	4990	4990	0
36	20250102	180400	184303115	4990	4990	4990	4990	0
37	20250102	180300	184303115	4990	4990	4990	4990	0
38	20250102	180200	184303115	4990	4990	4990	4990	0
39	20250102	180100	184303115	4990	4990	4990	4990	0
40	20250102	180000	184303115	4990	4990	4990	4990	0
41	20250102	175900	184303115	4990	4990	4990	4990	0
42	20250102	175800	184303115	4990	4990	4990	4990	0
43	20250102	175700	184303115	4990	4990	4990	4990	0
44	20250102	175600	184303115	4990	4990	4990	4990	0
45	20250102	175500	184303115	4990	4990	4990	4990	0
46	20250102	175400	184303115	4990	4990	4990	4990	0
47	20250102	175300	184303115	4990	4990	4990	4990	0
48	20250102	175200	184303115	4990	4990	4990	4990	0
49	20250102	175100	184303115	4990	4990	4990	4990	0
50	20250102	175000	184303115	4990	4990	4990	4990	0
51	20250102	174900	184303115	4990	4990	4990	4990	0
52	20250102	174800	184303115	4990	4990	4990	4990	0
53	20250102	174700	184303115	4990	4990	4990	4990	0
54	20250102	174600	184303115	4990	4990	4990	4990	0
55	20250102	174500	184303115	4990	4990	4990	4990	0
56	20250102	174400	184303115	4990	4990	4990	4990	0
57	20250102	174300	184303115	4990	4990	4990	4990	0
58	20250102	174200	184303115	4990	4990	4990	4990	0
59	20250102	174100	184303115	4990	4990	4990	4990	0
60	20250102	174000	184303115	4990	4990	4990	4990	0
61	20250102	173900	184303115	4990	4990	4990	4990	0
62	20250102	173800	184303115	4990	4990	4990	4990	1474
63	20250102	173700	184303115	4990	4990	4990	4990	0
64	20250102	173600	184303115	4990	4990	4990	4990	0
65	20250102	173500	184303115	4990	4990	4990	4990	0
66	20250102	173400	184303115	4990	4990	4990	4990	0
67	20250102	173300	184303115	4990	4990	4990	4990	0
68	20250102	173200	184303115	4990	4990	4990	4990	0
69	20250102	173100	184303115	4990	4990	4990	4990	0
70	20250102	173000	184303115	4990	4990	4990	4990	0
71	20250102	172900	184303115	4990	4990	4990	4990	0
72	20250102	172800	184303115	4990	4990	4990	4990	0
73	20250102	172700	184303115	4990	4990	4990	4990	0
74	20250102	172600	184303115	4990	4990	4990	4990	0
75	20250102	172500	184303115	4990	4990	4990	4990	0
76	20250102	172400	184303115	4990	4990	4990	4990	0
77	20250102	172300	184303115	4990	4990	4990	4990	0
78	20250102	172200	184303115	4990	4990	4990	4990	0
79	20250102	172100	184303115	4990	4990	4990	4990	0
80	20250102	172000	184303115	4990	4990	4990	4990	0
81	20250102	171900	184303115	4990	4990	4990	4990	0
82	20250102	171800	184303115	4990	4990	4990	4990	0
83	20250102	171700	184303115	4990	4990	4990	4990	0
84	20250102	171600	184303115	4990	4990	4990	4990	0
85	20250102	171500	184303115	4990	4990	4990	4990	0
86	20250102	171400	184303115	4990	4990	4990	4990	0
87	20250102	171300	184303115	4990	4990	4990	4990	0
88	20250102	171200	184303115	4990	4990	4990	4990	0
89	20250102	171100	184303115	4990	4990	4990	4990	0
90	20250102	171000	184303115	4990	4990	4990	4990	0
91	20250102	170900	184303115	4990	4990	4990	4990	0
92	20250102	170800	184303115	4990	4990	4990	4990	1474
93	20250102	170700	184303115	4990	4990	4990	4990	0
94	20250102	170600	184303115	4990	4990	4990	4990	0
95	20250102	170500	184303115	4990	4990	4990	4990	0
96	20250102	170400	184303115	4990	4990	4990	4990	0
97	20250102	170300	184303115	4990	4990	4990	4990	0
98	20250102	170200	184303115	4990	4990	4990	4990	0
99	20250102	170100	184303115	4990	4990	4990	4990	0
100	20250102	170000	184303115	4990	4990	4990	4990	0
101	20250102	165900	184303115	4990	4990	4990	4990	0
102	20250102	165800	184303115	4990	4990	4990	4990	0
103	20250102	165700	184303115	4990	4990	4990	4990	0
104	20250102	165600	184303115	4990	4990	4990	4990	0
105	20250102	165500	184303115	4990	4990	4990	4990	0
106	20250102	165400	184303115	4990	4990	4990	4990	0
107	20250102	165300	184303115	4990	4990	4990	4990	0
108	20250102	165200	184303115	4990	4990	4990	4990	0
109	20250102	165100	184303115	4990	4990	4990	4990	0
110	20250102	165000	184303115	4990	4990	4990	4990	0
111	20250102	164900	184303115	4990	4990	4990	4990	0
112	20250102	164800	184303115	4990	4990	4990	4990	0
113	20250102	164700	184303115	4990	4990	4990	4990	0
114	20250102	164600	184303115	4990	4990	4990	4990	0
115	20250102	164500	184303115	4990	4990	4990	4990	0
116	20250102	164400	184303115	4990	4990	4990	4990	0
117	20250102	164300	184303115	4990	4990	4990	4990	0
118	20250102	164200	184303115	4990	4990	4990	4990	0
119	20250102	164100	184303115	4990	4990	4990	4990	0
120	20250102	164000	184303115	4990	4990	4990	4990	0
121	20250102	163900	184303115	4990	4990	4990	4990	0
122	20250102	163800	184303115	4990	4990	4990	4990	1474
123	20250102	163700	184303115	4990	4990	4990	4990	0
124	20250102	163600	184303115	4990	4990	4990	4990	0
125	20250102	163500	184303115	4990	4990	4990	4990	0
126	20250102	163400	184303115	4990	4990	4990	4990	0
127	20250102	163300	184303115	4990	4990	4990	4990	0
128	20250102	163200	184303115	4990	4990	4990	4990	0
129	20250102	163100	184303115	4990	4990	4990	4990	0
130	20250102	163000	184303115	4990	4990	4990	4990	0
131	20250102	162900	184303115	4990	4990	4990	4990	0
132	20250102	162800	184303115	4990	4990	4990	4990	0
133	20250102	162700	184303115	4990	4990	4990	4990	0
134	20250102	162600	184303115	4990	4990	4990	4990	0
135	20250102	162500	184303115	4990	4990	4990	4990	0
136	20250102	162400	184303115	4990	4990	4990	4990	0
137	20250102	162300	184303115	4990	4990	4990	4990	0
138	20250102	162200	184303115	4990	4990	4990	4990	0
139	20250102	162100	184303115	4990	4990	4990	4990	0
140	20250102	162000	184303115	4990	4990	4990	4990	0
141	20250102	161900	184303115	4990	4990	4990	4990	0
142	20250102	161800	184303115	4990	4990	4990	4990	0
143	20250102	161700	184303115	4990	4990	4990	4990	0
144	20250102	161600	184303115	4990	4990	4990	4990	0
145	20250102	161500	184303115	4990	4990	4990	4990	0
146	20250102	161400	184303115	4990	4990	4990	4990	0
147	20250102	161300	184303115	4990	4990	4990	4990	0
148	20250102	161200	184303115	4990	4990	4990	4990	0
149	20250102	161100	184303115	4990	4990	4990	4990	0
150	20250102	161000	184303115	4990	4990	4990	4990	0
151	20250102	160900	184303115	4990	4990	4990	4990	0
152	20250102	160800	184303115	4990	4990	4990	4990	1474
153	20250102	160700	184303115	4990	4990	4990	4990	0
154	20250102	160600	184303115	4990	4990	4990	4990	0
155	20250102	160500	184303115	4990	4990	4990	4990	0
156	20250102	160400	184303115	4990	4990	4990	4990	0
157	20250102	160300	184303115	4990	4990	4990	4990	0
158	20250102	160200	184303115	4990	4990	4990	4990	0
159	20250102	160100	184303115	4990	4990	4990	4990	0
160	20250102	160000	184303115	4990	4990	4990	4990	0
161	20250102	155900	184303115	4990	4990	4990	4990	0
162	20250102	155800	184303115	4990	4990	4990	4990	0
163	20250102	155700	184303115	4990	4990	4990	4990	0
164	20250102	155600	184303115	4990	4990	4990	4990	0
165	20250102	155500	184303115	4990	4990	4990	4990	0
166	20250102	155400	184303115	4990	4990	4990	4990	0
167	20250102	155300	184303115	4990	4990	4990	4990	0
168	20250102	155200	184303115	4990	4990	4990	4990	0
169	20250102	155100	184303115	4990	4990	4990	4990	0
170	20250102	155000	184303115	4990	4990	4990	4990	0
171	20250102	154900	184303115	4990	4990	4990	4990	0
172	20250102	154800	184303115	4990	4990	4990	4990	0
173	20250102	154700	184303115	4990	4990	4990	4990	0
174	20250102	154600	184303115	4990	4990	4990	4990	0
175	20250102	154500	184303115	4990	4990	4990	4990	0
176	20250102	154400	184303115	4990	4990	4990	4990	0
177	20250102	154300	184303115	4990	4990	4990	4990	0
178	20250102	154200	184303115	4990	4990	4990	4990	0
179	20250102	154100	184303115	4990	4990	4990	4990	0
180	20250102	154000	184303115	4990	4990	4990	4990	0
181	20250102	153900	184303115	4990	4990	4990	4990	0
182	20250102	153800	184303115	4990	4990	4990	4990	1474
183	20250102	153700	184303115	4990	4990	4990	4990	0
184	20250102	153600	184303115	4990	4990	4990	4990	0
185	20250102	153500	184303115	4990	4990	4990	4990	0
186	20250102	153400	184303115	4990	4990	4990	4990	0
187	20250102	153300	184303115	4990	4990	4990	4990	0
188	20250102	153200	184303115	4990	4990	4990	4990	0
189	20250102	153100	184303115	4990	4990	4990	4990	0
190	20250102	153000	184303115	4990	4990	4990	4990	1474
191	20250102	152900	176947855	4985	4985	4985	4985	0
192	20250102	152800	176947855	4985	4985	4985	4985	0
193	20250102	152700	176947855	4985	4985	4985	4985	0
194	20250102	152600	176947855	4985	4985	4985	4985	0
195	20250102	152500	176947855	4985	4985	4985	4985	0
196	20250102	152400	176947855	4985	4985	4985	4985	0
197	20250102	152300	176947855	4985	4985	4985	4985	0
198	20250102	152200	176947855	4985	4985	4985	4985	0
199	20250102	152100	176947855	4985	4985	4985	4985	0
200	20250102	152000	176947855	4985	4985	4985	4985	0
201	20250102	151900	176947855	4985	4985	4985	4985	57
202	20250102	151800	176663710	4985	4985	4985	4985	39
203	20250102	151700	176469295	4970	4980	4980	4970	311
204	20250102	151600	174923205	4985	4985	4990	4985	55
205	20250102	151500	174648970	4995	4990	4995	4990	60
206	20250102	151400	174349370	4980	4990	4990	4980	246
207	20250102	151300	173121990	4990	4990	4990	4990	95
208	20250102	151200	172647940	4990	4990	4990	4990	64
209	20250102	151100	172328580	4990	4985	4990	4985	530
210	20250102	151000	169684180	4990	4990	4990	4990	30
211	20250102	150900	169534480	4990	4990	4990	4990	0
212	20250102	150800	169534480	4990	4990	4990	4990	0
213	20250102	150700	169534480	4990	4990	4990	4990	0
214	20250102	150600	169534480	4990	4975	4990	4950	2296
215	20250102	150500	158102835	4970	4990	4990	4970	51
216	20250102	150400	157849345	4975	4975	4975	4975	367
217	20250102	150300	156023520	4990	4985	4990	4985	134
218	20250102	150200	155355525	4985	4985	4985	4985	60
219	20250102	150100	155056425	4985	4985	4985	4985	0
220	20250102	150000	155056425	4985	4985	4985	4985	300
221	20250102	145900	153560925	4980	4975	4980	4975	300
222	20250102	145800	152067700	4975	4975	4975	4975	0
223	20250102	145700	152067700	4975	4975	4975	4975	1
224	20250102	145600	152062725	4975	4975	4975	4975	0
225	20250102	145500	152062725	4975	4975	4975	4975	0
226	20250102	145400	152062725	4975	4975	4975	4975	823
227	20250102	145300	147968300	4965	4975	4980	4965	721
228	20250102	145200	144379520	4975	4975	4975	4975	1
229	20250102	145100	144374545	4975	4975	4975	4975	0
230	20250102	145000	144374545	4975	4975	4975	4975	0
231	20250102	144900	144374545	4975	4975	4975	4975	8
232	20250102	144800	144334745	4975	4975	4975	4975	78
233	20250102	144700	143946695	4975	4975	4975	4975	0
234	20250102	144600	143946695	4975	4975	4975	4975	1
235	20250102	144500	143941720	4970	4970	4970	4970	0
236	20250102	144400	143941720	4970	4970	4970	4970	30
237	20250102	144300	143792620	4975	4970	4975	4970	471
238	20250102	144200	141451745	4970	4970	4970	4970	0
239	20250102	144100	141451745	4970	4970	4970	4970	1
240	20250102	144000	141446775	4955	4965	4965	4955	850
241	20250102	143900	137233715	4970	4965	4970	4965	21
242	20250102	143800	137129395	4965	4960	4965	4960	2388
243	20250102	143700	125278115	4960	4955	4960	4955	272
244	20250102	143600	123929995	4960	4960	4960	4960	20
245	20250102	143500	123830795	4960	4960	4960	4960	20
246	20250102	143400	123731595	4960	4960	4960	4960	129
247	20250102	143300	123091755	4960	4960	4960	4960	0
248	20250102	143200	123091755	4960	4960	4960	4960	28
249	20250102	143100	122952875	4960	4960	4960	4960	0
250	20250102	143000	122952875	4960	4955	4960	4955	1247
251	20250102	142900	116773445	4950	4950	4950	4950	3
252	20250102	142800	116758595	4950	4950	4950	4950	0
253	20250102	142700	116758595	4950	4950	4950	4950	0
254	20250102	142600	116758595	4950	4950	4950	4950	0
255	20250102	142500	116758595	4950	4950	4950	4950	0
256	20250102	142400	116758595	4950	4950	4950	4950	2
257	20250102	142300	116748695	4955	4955	4960	4955	1161
258	20250102	142200	110995705	4955	4955	4955	4955	20
259	20250102	142100	110896605	4955	4955	4955	4955	251
260	20250102	142000	109652900	4950	4950	4950	4950	152
261	20250102	141900	108900500	4950	4950	4950	4950	0
262	20250102	141800	108900500	4950	4950	4950	4950	0
263	20250102	141700	108900500	4950	4950	4950	4950	0
264	20250102	141600	108900500	4950	4950	4950	4950	1
265	20250102	141500	108895550	4950	4950	4950	4950	0
266	20250102	141400	108895550	4950	4950	4950	4950	33
267	20250102	141300	108732200	4950	4950	4950	4950	0
268	20250102	141200	108732200	4950	4950	4950	4950	0
269	20250102	141100	108732200	4950	4950	4950	4950	0
270	20250102	141000	108732200	4950	4950	4950	4950	0
271	20250102	140900	108732200	4950	4945	4950	4945	20
272	20250102	140800	108633295	4945	4945	4945	4945	0
273	20250102	140700	108633295	4945	4945	4945	4945	1
274	20250102	140600	108628350	4940	4940	4940	4940	30
275	20250102	140500	108480150	4945	4945	4945	4945	0
276	20250102	140400	108480150	4945	4945	4945	4945	20
277	20250102	140300	108381250	4950	4950	4950	4950	0
278	20250102	140200	108381250	4950	4950	4950	4950	0
279	20250102	140100	108381250	4950	4950	4950	4950	0
280	20250102	140000	108381250	4950	4950	4950	4950	0
281	20250102	135900	108381250	4950	4950	4950	4950	0
282	20250102	135800	108381250	4950	4950	4950	4950	0
283	20250102	135700	108381250	4950	4950	4950	4950	47
284	20250102	135600	108148600	4950	4950	4950	4950	150
285	20250102	135500	107406100	4960	4960	4960	4960	0
286	20250102	135400	107406100	4960	4950	4960	4950	5
287	20250102	135300	107381340	4950	4950	4950	4950	1
288	20250102	135200	107376390	4950	4950	4950	4950	200
289	20250102	135100	106386390	4960	4960	4960	4960	25
290	20250102	135000	106262390	4960	4960	4960	4960	122
291	20250102	134900	105657270	4960	4960	4960	4960	0
292	20250102	134800	105657270	4960	4960	4960	4960	0
293	20250102	134700	105657270	4960	4960	4960	4960	1
294	20250102	134600	105652310	4955	4955	4955	4955	1
295	20250102	134500	105647355	4945	4945	4950	4945	1014
296	20250102	134400	100628485	4945	4945	4945	4945	0
297	20250102	134300	100628485	4945	4945	4945	4945	0
298	20250102	134200	100628485	4945	4945	4945	4945	50
299	20250102	134100	100381235	4930	4935	4935	4930	1000
300	20250102	134000	95448835	4935	4945	4945	4935	50
301	20250102	133900	95201885	4940	4945	4945	4940	711
302	20250102	133800	91686090	4940	4940	4940	4940	0
303	20250102	133700	91686090	4940	4940	4940	4940	0
304	20250102	133600	91686090	4940	4940	4940	4940	40
305	20250102	133500	91488490	4940	4940	4940	4940	20
306	20250102	133400	91389690	4940	4940	4940	4940	19
307	20250102	133300	91295830	4940	4940	4940	4940	151
308	20250102	133200	90549890	4945	4945	4945	4945	4
309	20250102	133100	90530110	4940	4940	4940	4940	0
310	20250102	133000	90530110	4940	4940	4940	4940	4
311	20250102	132900	90510350	4940	4940	4940	4940	20
312	20250102	132800	90411550	4940	4940	4940	4940	0
313	20250102	132700	90411550	4940	4940	4940	4940	0
314	20250102	132600	90411550	4940	4940	4940	4940	0
315	20250102	132500	90411550	4940	4940	4940	4940	120
316	20250102	132400	89818750	4940	4940	4940	4940	20
317	20250102	132300	89719950	4940	4945	4945	4935	306
318	20250102	132200	88209600	4940	4940	4940	4940	0
319	20250102	132100	88209600	4940	4940	4940	4940	20
320	20250102	132000	88110800	4945	4945	4945	4945	0
321	20250102	131900	88110800	4945	4945	4945	4945	0
322	20250102	131800	88110800	4945	4945	4945	4945	1
323	20250102	131700	88105855	4945	4945	4945	4945	184
324	20250102	131600	87195975	4945	4945	4945	4945	0
325	20250102	131500	87195975	4945	4945	4945	4945	0
326	20250102	131400	87195975	4945	4945	4945	4945	0
327	20250102	131300	87195975	4945	4945	4945	4945	0
328	20250102	131200	87195975	4945	4945	4945	4945	0
329	20250102	131100	87195975	4945	4945	4945	4945	0
330	20250102	131000	87195975	4945	4945	4945	4945	1
331	20250102	130900	87191030	4940	4940	4940	4940	0
332	20250102	130800	87191030	4940	4945	4945	4940	201
333	20250102	130700	86198085	4945	4945	4945	4945	0
334	20250102	130600	86198085	4945	4945	4945	4945	0
335	20250102	130500	86198085	4945	4940	4945	4940	40
336	20250102	130400	86000435	4940	4935	4940	4935	947
337	20250102	130300	81323255	4940	4940	4940	4940	0
338	20250102	130200	81323255	4940	4940	4940	4940	0
339	20250102	130100	81323255	4940	4940	4940	4940	165
340	20250102	130000	80508155	4940	4940	4940	4940	0
341	20250102	125900	80508155	4940	4940	4940	4940	0
342	20250102	125800	80508155	4940	4940	4940	4940	0
343	20250102	125700	80508155	4940	4940	4940	4940	0
344	20250102	125600	80508155	4940	4940	4940	4940	0
345	20250102	125500	80508155	4940	4935	4940	4935	81
346	20250102	125400	80108020	4940	4940	4940	4940	0
347	20250102	125300	80108020	4940	4940	4940	4940	10
348	20250102	125200	80058620	4935	4935	4935	4935	0
349	20250102	125100	80058620	4935	4935	4935	4935	20
350	20250102	125000	79959920	4935	4935	4935	4935	3
351	20250102	124900	79945115	4935	4935	4935	4935	0
352	20250102	124800	79945115	4935	4935	4935	4935	0
353	20250102	124700	79945115	4935	4935	4935	4935	169
354	20250102	124600	79111100	4935	4935	4935	4935	0
355	20250102	124500	79111100	4935	4935	4935	4935	2
356	20250102	124400	79101230	4935	4935	4935	4935	30
357	20250102	124300	78953180	4935	4935	4935	4935	0
358	20250102	124200	78953180	4935	4935	4935	4935	0
359	20250102	124100	78953180	4935	4935	4935	4935	69
360	20250102	124000	78612665	4940	4940	4940	4940	0
361	20250102	123900	78612665	4940	4940	4940	4940	519
362	20250102	123800	76048805	4940	4940	4940	4940	0
363	20250102	123700	76048805	4940	4940	4940	4940	1
364	20250102	123600	76043865	4940	4940	4940	4940	47
365	20250102	123500	75811685	4935	4935	4935	4935	50
366	20250102	123400	75564935	4940	4940	4940	4940	0
367	20250102	123300	75564935	4940	4940	4940	4940	0
368	20250102	123200	75564935	4940	4940	4940	4940	0
369	20250102	123100	75564935	4940	4940	4940	4940	0
370	20250102	123000	75564935	4940	4940	4940	4940	0
371	20250102	122900	75564935	4940	4940	4940	4940	0
372	20250102	122800	75564935	4940	4940	4940	4940	0
373	20250102	122700	75564935	4940	4940	4940	4940	35
374	20250102	122600	75392035	4940	4940	4940	4940	100
375	20250102	122500	74898035	4940	4940	4940	4940	0
376	20250102	122400	74898035	4940	4940	4940	4940	504
377	20250102	122300	72408275	4940	4940	4940	4940	7
378	20250102	122200	72373695	4940	4935	4940	4935	13
379	20250102	122100	72309535	4940	4940	4940	4940	500
380	20250102	122000	69839535	4940	4940	4940	4940	0
381	20250102	121900	69839535	4940	4940	4940	4940	0
382	20250102	121800	69839535	4940	4940	4940	4940	21
383	20250102	121700	69735795	4940	4940	4940	4940	0
384	20250102	121600	69735795	4940	4940	4940	4940	1
385	20250102	121500	69730855	4935	4935	4935	4935	0
386	20250102	121400	69730855	4935	4935	4935	4935	0
387	20250102	121300	69730855	4935	4935	4935	4935	66
388	20250102	121200	69405145	4940	4940	4940	4940	0
389	20250102	121100	69405145	4940	4940	4940	4940	0
390	20250102	121000	69405145	4940	4940	4940	4940	1
391	20250102	120900	69400205	4935	4935	4935	4935	0
392	20250102	120800	69400205	4935	4935	4935	4935	0
393	20250102	120700	69400205	4935	4935	4935	4935	12
394	20250102	120600	69340985	4935	4935	4935	4935	53
395	20250102	120500	69079430	4935	4935	4935	4935	0
396	20250102	120400	69079430	4935	4935	4935	4935	45
397	20250102	120300	68857355	4935	4935	4935	4935	10
398	20250102	120200	68808005	4935	4935	4935	4935	5
399	20250102	120100	68783330	4935	4935	4935	4935	0
400	20250102	120000	68783330	4935	4935	4935	4935	110
401	20250102	115900	68240480	4935	4935	4935	4935	179
402	20250102	115800	67357115	4935	4935	4935	4935	0
403	20250102	115700	67357115	4935	4935	4935	4935	200
404	20250102	115600	66370115	4930	4930	4930	4930	514
405	20250102	115500	63836095	4930	4920	4930	4920	487
406	20250102	115400	61435195	4930	4930	4930	4930	0
407	20250102	115300	61435195	4930	4930	4930	4930	0
408	20250102	115200	61435195	4930	4930	4930	4930	0
409	20250102	115100	61435195	4930	4930	4930	4930	0
410	20250102	115000	61435195	4930	4930	4930	4930	3
411	20250102	114900	61420405	4930	4930	4930	4930	1
412	20250102	114800	61415475	4930	4930	4930	4930	1
413	20250102	114700	61410545	4925	4925	4925	4925	0
414	20250102	114600	61410545	4925	4925	4925	4925	300
415	20250102	114500	59933045	4930	4930	4930	4930	0
416	20250102	114400	59933045	4930	4930	4930	4930	0
417	20250102	114300	59933045	4930	4930	4930	4930	0
418	20250102	114200	59933045	4930	4930	4930	4930	0
419	20250102	114100	59933045	4930	4930	4930	4930	118
420	20250102	114000	59351305	4935	4935	4935	4935	20
421	20250102	113900	59252605	4930	4930	4930	4930	31
422	20250102	113800	59099775	4930	4930	4930	4930	0
423	20250102	113700	59099775	4930	4930	4930	4930	35
424	20250102	113600	58927225	4930	4930	4930	4930	0
425	20250102	113500	58927225	4930	4930	4930	4930	0
426	20250102	113400	58927225	4930	4930	4930	4930	130
427	20250102	113300	58286325	4930	4930	4930	4930	211
428	20250102	113200	57246095	4930	4930	4930	4930	0
429	20250102	113100	57246095	4930	4930	4930	4930	0
430	20250102	113000	57246095	4930	4930	4930	4930	0
431	20250102	112900	57246095	4930	4930	4930	4930	0
432	20250102	112800	57246095	4930	4930	4930	4930	1
433	20250102	112700	57241165	4930	4930	4930	4930	1
434	20250102	112600	57236235	4930	4930	4930	4930	1
435	20250102	112500	57231305	4920	4920	4920	4920	0
436	20250102	112400	57231305	4920	4920	4920	4920	0
437	20250102	112300	57231305	4920	4920	4920	4920	146
438	20250102	112200	56512985	4925	4925	4925	4925	0
439	20250102	112100	56512985	4925	4925	4925	4925	20
440	20250102	112000	56414485	4920	4920	4920	4920	0
441	20250102	111900	56414485	4920	4920	4920	4920	0
442	20250102	111800	56414485	4920	4920	4920	4920	100
443	20250102	111700	55922485	4925	4925	4925	4925	0
444	20250102	111600	55922485	4925	4935	4935	4925	32
445	20250102	111500	55764865	4935	4935	4935	4935	1
446	20250102	111400	55759930	4925	4930	4930	4925	342
447	20250102	111300	54074575	4930	4930	4930	4930	1
448	20250102	111200	54069645	4930	4930	4930	4930	0
449	20250102	111100	54069645	4930	4930	4930	4930	21
450	20250102	111000	53966115	4930	4930	4930	4930	19
451	20250102	110900	53872445	4935	4935	4935	4935	0
452	20250102	110800	53872445	4935	4935	4935	4935	0
453	20250102	110700	53872445	4935	4935	4935	4935	0
454	20250102	110600	53872445	4935	4935	4935	4935	2
455	20250102	110500	53862575	4935	4935	4935	4935	54
456	20250102	110400	53596085	4935	4930	4935	4930	67
457	20250102	110300	53265540	4935	4935	4935	4935	0
458	20250102	110200	53265540	4935	4935	4935	4935	0
459	20250102	110100	53265540	4935	4935	4935	4935	0
460	20250102	110000	53265540	4935	4935	4935	4935	0
461	20250102	105900	53265540	4935	4935	4935	4935	0
462	20250102	105800	53265540	4935	4935	4935	4935	1
463	20250102	105700	53260605	4930	4930	4930	4930	20
464	20250102	105600	53162005	4925	4925	4925	4925	0
465	20250102	105500	53162005	4925	4925	4925	4925	5
466	20250102	105400	53137380	4910	4910	4910	4910	0
467	20250102	105300	53137380	4910	4910	4910	4910	48
468	20250102	105200	52901700	4910	4910	4910	4910	291
469	20250102	105100	51472890	4930	4930	4930	4930	0
470	20250102	105000	51472890	4930	4930	4930	4930	9
471	20250102	104900	51428520	4930	4930	4930	4930	1
472	20250102	104800	51423590	4930	4930	4930	4930	4
473	20250102	104700	51403870	4930	4935	4935	4930	1004
474	20250102	104600	46454130	4935	4935	4935	4935	0
475	20250102	104500	46454130	4935	4935	4935	4935	0
476	20250102	104400	46454130	4935	4935	4935	4935	0
477	20250102	104300	46454130	4935	4935	4935	4935	72
478	20250102	104200	46098810	4940	4940	4940	4940	1
479	20250102	104100	46093870	4935	4935	4935	4935	773
480	20250102	104000	42279115	4935	4935	4935	4935	403
481	20250102	103900	40290310	4930	4930	4930	4930	59
482	20250102	103800	39999440	4925	4925	4925	4925	0
483	20250102	103700	39999440	4925	4925	4925	4925	0
484	20250102	103600	39999440	4925	4925	4925	4925	0
485	20250102	103500	39999440	4925	4925	4925	4925	0
486	20250102	103400	39999440	4925	4925	4925	4925	0
487	20250102	103300	39999440	4925	4925	4925	4925	0
488	20250102	103200	39999440	4925	4925	4925	4925	97
489	20250102	103100	39521715	4935	4925	4935	4925	104
490	20250102	103000	39008495	4925	4925	4925	4925	250
491	20250102	102900	37777245	4935	4935	4935	4935	121
492	20250102	102800	37180110	4935	4935	4935	4935	2
493	20250102	102700	37170240	4935	4935	4935	4935	0
494	20250102	102600	37170240	4935	4935	4935	4935	0
495	20250102	102500	37170240	4935	4935	4935	4935	0
496	20250102	102400	37170240	4935	4935	4935	4935	2
497	20250102	102300	37160370	4940	4905	4940	4905	506
498	20250102	102200	34678255	4905	4940	4940	4905	500
499	20250102	102100	32217035	4905	4905	4905	4905	16
500	20250102	102000	32138555	4940	4940	4940	4940	63
501	20250102	101900	31827335	4940	4940	4940	4940	0
502	20250102	101800	31827335	4940	4905	4940	4905	77
503	20250102	101700	31448600	4905	4905	4905	4905	0
504	20250102	101600	31448600	4905	4905	4905	4905	0
505	20250102	101500	31448600	4905	4905	4905	4905	41
506	20250102	101400	31247495	4930	4920	4930	4920	104
507	20250102	101300	30735415	4910	4905	4910	4905	38
508	20250102	101200	30548910	4900	4905	4905	4900	489
509	20250102	101100	28152555	4910	4885	4910	4880	3546
510	20250102	101000	10829585	4880	4880	4880	4880	1
511	20250102	100900	10824705	4855	4855	4855	4855	1866
512	20250102	100800	1765275	4850	4885	4885	4850	101
513	20250102	100700	1275355	4885	4885	4885	4885	0
514	20250102	100600	1275355	4885	4885	4885	4885	0
515	20250102	100500	1275355	4885	4885	4885	4885	29
516	20250102	100400	1133690	4885	4885	4885	4885	0
517	20250102	100300	1133690	4885	4885	4885	4885	0
518	20250102	100200	1133690	4885	4885	4885	4885	0
519	20250102	100100	1133690	4885	4885	4885	4885	0
520	20250102	100000	1133690	4885	4870	4885	4840	213