KissMeData/111110/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	201500	93161200	7880	7880	7880	7880	532
3	20250106	201400	93161200	7880	7880	7880	7880	0
4	20250106	201300	93161200	7880	7880	7880	7880	0
5	20250106	201200	93161200	7880	7880	7880	7880	0
6	20250106	201100	93161200	7880	7880	7880	7880	0
7	20250106	201000	93161200	7880	7880	7880	7880	0
8	20250106	200900	93161200	7880	7880	7880	7880	0
9	20250106	200800	93161200	7880	7880	7880	7880	0
10	20250106	200700	93161200	7880	7880	7880	7880	0
11	20250106	200600	93161200	7880	7880	7880	7880	0
12	20250106	200500	93161200	7880	7880	7880	7880	0
13	20250106	200400	93161200	7880	7880	7880	7880	0
14	20250106	200300	93161200	7880	7880	7880	7880	0
15	20250106	200200	93161200	7880	7880	7880	7880	0
16	20250106	200100	93161200	7880	7880	7880	7880	0
17	20250106	200000	93161200	7880	7880	7880	7880	0
18	20250106	195900	93161200	7880	7880	7880	7880	0
19	20250106	195800	93161200	7880	7880	7880	7880	0
20	20250106	195700	93161200	7880	7880	7880	7880	0
21	20250106	195600	93161200	7880	7880	7880	7880	0
22	20250106	195500	93161200	7880	7880	7880	7880	0
23	20250106	195400	93161200	7880	7880	7880	7880	0
24	20250106	195300	93161200	7880	7880	7880	7880	0
25	20250106	195200	93161200	7880	7880	7880	7880	0
26	20250106	195100	93161200	7880	7880	7880	7880	0
27	20250106	195000	93161200	7880	7880	7880	7880	0
28	20250106	194900	93161200	7880	7880	7880	7880	0
29	20250106	194800	93161200	7880	7880	7880	7880	0
30	20250106	194700	93161200	7880	7880	7880	7880	0
31	20250106	194600	93161200	7880	7880	7880	7880	0
32	20250106	194500	93161200	7880	7880	7880	7880	532
33	20250106	194400	93161200	7880	7880	7880	7880	0
34	20250106	194300	93161200	7880	7880	7880	7880	0
35	20250106	194200	93161200	7880	7880	7880	7880	0
36	20250106	194100	93161200	7880	7880	7880	7880	0
37	20250106	194000	93161200	7880	7880	7880	7880	0
38	20250106	193900	93161200	7880	7880	7880	7880	0
39	20250106	193800	93161200	7880	7880	7880	7880	0
40	20250106	193700	93161200	7880	7880	7880	7880	0
41	20250106	193600	93161200	7880	7880	7880	7880	0
42	20250106	193500	93161200	7880	7880	7880	7880	0
43	20250106	193400	93161200	7880	7880	7880	7880	0
44	20250106	193300	93161200	7880	7880	7880	7880	0
45	20250106	193200	93161200	7880	7880	7880	7880	0
46	20250106	193100	93161200	7880	7880	7880	7880	0
47	20250106	193000	93161200	7880	7880	7880	7880	0
48	20250106	192900	93161200	7880	7880	7880	7880	0
49	20250106	192800	93161200	7880	7880	7880	7880	0
50	20250106	192700	93161200	7880	7880	7880	7880	0
51	20250106	192600	93161200	7880	7880	7880	7880	0
52	20250106	192500	93161200	7880	7880	7880	7880	0
53	20250106	192400	93161200	7880	7880	7880	7880	0
54	20250106	192300	93161200	7880	7880	7880	7880	0
55	20250106	192200	93161200	7880	7880	7880	7880	0
56	20250106	192100	93161200	7880	7880	7880	7880	0
57	20250106	192000	93161200	7880	7880	7880	7880	0
58	20250106	191900	93161200	7880	7880	7880	7880	0
59	20250106	191800	93161200	7880	7880	7880	7880	0
60	20250106	191700	93161200	7880	7880	7880	7880	0
61	20250106	191600	93161200	7880	7880	7880	7880	0
62	20250106	191500	93161200	7880	7880	7880	7880	532
63	20250106	191400	93161200	7880	7880	7880	7880	0
64	20250106	191300	93161200	7880	7880	7880	7880	0
65	20250106	191200	93161200	7880	7880	7880	7880	0
66	20250106	191100	93161200	7880	7880	7880	7880	0
67	20250106	191000	93161200	7880	7880	7880	7880	0
68	20250106	190900	93161200	7880	7880	7880	7880	0
69	20250106	190800	93161200	7880	7880	7880	7880	0
70	20250106	190700	93161200	7880	7880	7880	7880	0
71	20250106	190600	93161200	7880	7880	7880	7880	0
72	20250106	190500	93161200	7880	7880	7880	7880	0
73	20250106	190400	93161200	7880	7880	7880	7880	0
74	20250106	190300	93161200	7880	7880	7880	7880	0
75	20250106	190200	93161200	7880	7880	7880	7880	0
76	20250106	190100	93161200	7880	7880	7880	7880	0
77	20250106	190000	93161200	7880	7880	7880	7880	0
78	20250106	185900	93161200	7880	7880	7880	7880	0
79	20250106	185800	93161200	7880	7880	7880	7880	0
80	20250106	185700	93161200	7880	7880	7880	7880	0
81	20250106	185600	93161200	7880	7880	7880	7880	0
82	20250106	185500	93161200	7880	7880	7880	7880	0
83	20250106	185400	93161200	7880	7880	7880	7880	0
84	20250106	185300	93161200	7880	7880	7880	7880	0
85	20250106	185200	93161200	7880	7880	7880	7880	0
86	20250106	185100	93161200	7880	7880	7880	7880	0
87	20250106	185000	93161200	7880	7880	7880	7880	0
88	20250106	184900	93161200	7880	7880	7880	7880	0
89	20250106	184800	93161200	7880	7880	7880	7880	0
90	20250106	184700	93161200	7880	7880	7880	7880	0
91	20250106	184600	93161200	7880	7880	7880	7880	0
92	20250106	184500	93161200	7880	7880	7880	7880	532
93	20250106	184400	93161200	7880	7880	7880	7880	0
94	20250106	184300	93161200	7880	7880	7880	7880	0
95	20250106	184200	93161200	7880	7880	7880	7880	0
96	20250106	184100	93161200	7880	7880	7880	7880	0
97	20250106	184000	93161200	7880	7880	7880	7880	0
98	20250106	183900	93161200	7880	7880	7880	7880	0
99	20250106	183800	93161200	7880	7880	7880	7880	0
100	20250106	183700	93161200	7880	7880	7880	7880	0
101	20250106	183600	93161200	7880	7880	7880	7880	0
102	20250106	183500	93161200	7880	7880	7880	7880	0
103	20250106	183400	93161200	7880	7880	7880	7880	0
104	20250106	183300	93161200	7880	7880	7880	7880	0
105	20250106	183200	93161200	7880	7880	7880	7880	0
106	20250106	183100	93161200	7880	7880	7880	7880	0
107	20250106	183000	93161200	7880	7880	7880	7880	0
108	20250106	182900	93161200	7880	7880	7880	7880	0
109	20250106	182800	93161200	7880	7880	7880	7880	0
110	20250106	182700	93161200	7880	7880	7880	7880	0
111	20250106	182600	93161200	7880	7880	7880	7880	0
112	20250106	182500	93161200	7880	7880	7880	7880	0
113	20250106	182400	93161200	7880	7880	7880	7880	0
114	20250106	182300	93161200	7880	7880	7880	7880	0
115	20250106	182200	93161200	7880	7880	7880	7880	0
116	20250106	182100	93161200	7880	7880	7880	7880	0
117	20250106	182000	93161200	7880	7880	7880	7880	0
118	20250106	181900	93161200	7880	7880	7880	7880	0
119	20250106	181800	93161200	7880	7880	7880	7880	0
120	20250106	181700	93161200	7880	7880	7880	7880	0
121	20250106	181600	93161200	7880	7880	7880	7880	0
122	20250106	181500	93161200	7880	7880	7880	7880	532
123	20250106	181400	93161200	7880	7880	7880	7880	0
124	20250106	181300	93161200	7880	7880	7880	7880	0
125	20250106	181200	93161200	7880	7880	7880	7880	0
126	20250106	181100	93161200	7880	7880	7880	7880	0
127	20250106	181000	93161200	7880	7880	7880	7880	0
128	20250106	180900	93161200	7880	7880	7880	7880	0
129	20250106	180800	93161200	7880	7880	7880	7880	0
130	20250106	180700	93161200	7880	7880	7880	7880	0
131	20250106	180600	93161200	7880	7880	7880	7880	0
132	20250106	180500	93161200	7880	7880	7880	7880	0
133	20250106	180400	93161200	7880	7880	7880	7880	0
134	20250106	180300	93161200	7880	7880	7880	7880	0
135	20250106	180200	93161200	7880	7880	7880	7880	0
136	20250106	180100	93161200	7880	7880	7880	7880	0
137	20250106	180000	93161200	7880	7880	7880	7880	0
138	20250106	175900	93161200	7880	7880	7880	7880	0
139	20250106	175800	93161200	7880	7880	7880	7880	0
140	20250106	175700	93161200	7880	7880	7880	7880	0
141	20250106	175600	93161200	7880	7880	7880	7880	0
142	20250106	175500	93161200	7880	7880	7880	7880	0
143	20250106	175400	93161200	7880	7880	7880	7880	0
144	20250106	175300	93161200	7880	7880	7880	7880	0
145	20250106	175200	93161200	7880	7880	7880	7880	0
146	20250106	175100	93161200	7880	7880	7880	7880	0
147	20250106	175000	93161200	7880	7880	7880	7880	0
148	20250106	174900	93161200	7880	7880	7880	7880	0
149	20250106	174800	93161200	7880	7880	7880	7880	0
150	20250106	174700	93161200	7880	7880	7880	7880	0
151	20250106	174600	93161200	7880	7880	7880	7880	0
152	20250106	174500	93161200	7880	7880	7880	7880	532
153	20250106	174400	93161200	7880	7880	7880	7880	0
154	20250106	174300	93161200	7880	7880	7880	7880	0
155	20250106	174200	93161200	7880	7880	7880	7880	0
156	20250106	174100	93161200	7880	7880	7880	7880	0
157	20250106	174000	93161200	7880	7880	7880	7880	0
158	20250106	173900	93161200	7880	7880	7880	7880	0
159	20250106	173800	93161200	7880	7880	7880	7880	0
160	20250106	173700	93161200	7880	7880	7880	7880	0
161	20250106	173600	93161200	7880	7880	7880	7880	0
162	20250106	173500	93161200	7880	7880	7880	7880	0
163	20250106	173400	93161200	7880	7880	7880	7880	0
164	20250106	173300	93161200	7880	7880	7880	7880	0
165	20250106	173200	93161200	7880	7880	7880	7880	0
166	20250106	173100	93161200	7880	7880	7880	7880	0
167	20250106	173000	93161200	7880	7880	7880	7880	0
168	20250106	172900	93161200	7880	7880	7880	7880	0
169	20250106	172800	93161200	7880	7880	7880	7880	0
170	20250106	172700	93161200	7880	7880	7880	7880	0
171	20250106	172600	93161200	7880	7880	7880	7880	0
172	20250106	172500	93161200	7880	7880	7880	7880	0
173	20250106	172400	93161200	7880	7880	7880	7880	0
174	20250106	172300	93161200	7880	7880	7880	7880	0
175	20250106	172200	93161200	7880	7880	7880	7880	0
176	20250106	172100	93161200	7880	7880	7880	7880	0
177	20250106	172000	93161200	7880	7880	7880	7880	0
178	20250106	171900	93161200	7880	7880	7880	7880	0
179	20250106	171800	93161200	7880	7880	7880	7880	0
180	20250106	171700	93161200	7880	7880	7880	7880	0
181	20250106	171600	93161200	7880	7880	7880	7880	0
182	20250106	171500	93161200	7880	7880	7880	7880	532
183	20250106	171400	93161200	7880	7880	7880	7880	0
184	20250106	171300	93161200	7880	7880	7880	7880	0
185	20250106	171200	93161200	7880	7880	7880	7880	0
186	20250106	171100	93161200	7880	7880	7880	7880	0
187	20250106	171000	93161200	7880	7880	7880	7880	0
188	20250106	170900	93161200	7880	7880	7880	7880	0
189	20250106	170800	93161200	7880	7880	7880	7880	0
190	20250106	170700	93161200	7880	7880	7880	7880	0
191	20250106	170600	93161200	7880	7880	7880	7880	0
192	20250106	170500	93161200	7880	7880	7880	7880	0
193	20250106	170400	93161200	7880	7880	7880	7880	0
194	20250106	170300	93161200	7880	7880	7880	7880	0
195	20250106	170200	93161200	7880	7880	7880	7880	0
196	20250106	170100	93161200	7880	7880	7880	7880	0
197	20250106	170000	93161200	7880	7880	7880	7880	0
198	20250106	165900	93161200	7880	7880	7880	7880	0
199	20250106	165800	93161200	7880	7880	7880	7880	0
200	20250106	165700	93161200	7880	7880	7880	7880	0
201	20250106	165600	93161200	7880	7880	7880	7880	0
202	20250106	165500	93161200	7880	7880	7880	7880	0
203	20250106	165400	93161200	7880	7880	7880	7880	0
204	20250106	165300	93161200	7880	7880	7880	7880	0
205	20250106	165200	93161200	7880	7880	7880	7880	0
206	20250106	165100	93161200	7880	7880	7880	7880	0
207	20250106	165000	93161200	7880	7880	7880	7880	0
208	20250106	164900	93161200	7880	7880	7880	7880	0
209	20250106	164800	93161200	7880	7880	7880	7880	0
210	20250106	164700	93161200	7880	7880	7880	7880	0
211	20250106	164600	93161200	7880	7880	7880	7880	0
212	20250106	164500	93161200	7880	7880	7880	7880	532
213	20250106	164400	93161200	7880	7880	7880	7880	0
214	20250106	164300	93161200	7880	7880	7880	7880	0
215	20250106	164200	93161200	7880	7880	7880	7880	0
216	20250106	164100	93161200	7880	7880	7880	7880	0
217	20250106	164000	93161200	7880	7880	7880	7880	0
218	20250106	163900	93161200	7880	7880	7880	7880	0
219	20250106	163800	93161200	7880	7880	7880	7880	0
220	20250106	163700	93161200	7880	7880	7880	7880	0
221	20250106	163600	93161200	7880	7880	7880	7880	0
222	20250106	163500	93161200	7880	7880	7880	7880	0
223	20250106	163400	93161200	7880	7880	7880	7880	0
224	20250106	163300	93161200	7880	7880	7880	7880	0
225	20250106	163200	93161200	7880	7880	7880	7880	0
226	20250106	163100	93161200	7880	7880	7880	7880	0
227	20250106	163000	93161200	7880	7880	7880	7880	0
228	20250106	162900	93161200	7880	7880	7880	7880	0
229	20250106	162800	93161200	7880	7880	7880	7880	0
230	20250106	162700	93161200	7880	7880	7880	7880	0
231	20250106	162600	93161200	7880	7880	7880	7880	0
232	20250106	162500	93161200	7880	7880	7880	7880	0
233	20250106	162400	93161200	7880	7880	7880	7880	0
234	20250106	162300	93161200	7880	7880	7880	7880	0
235	20250106	162200	93161200	7880	7880	7880	7880	0
236	20250106	162100	93161200	7880	7880	7880	7880	0
237	20250106	162000	93161200	7880	7880	7880	7880	0
238	20250106	161900	93161200	7880	7880	7880	7880	0
239	20250106	161800	93161200	7880	7880	7880	7880	0
240	20250106	161700	93161200	7880	7880	7880	7880	0
241	20250106	161600	93161200	7880	7880	7880	7880	0
242	20250106	161500	93161200	7880	7880	7880	7880	532
243	20250106	161400	93161200	7880	7880	7880	7880	0
244	20250106	161300	93161200	7880	7880	7880	7880	0
245	20250106	161200	93161200	7880	7880	7880	7880	0
246	20250106	161100	93161200	7880	7880	7880	7880	0
247	20250106	161000	93161200	7880	7880	7880	7880	0
248	20250106	160900	93161200	7880	7880	7880	7880	0
249	20250106	160800	93161200	7880	7880	7880	7880	0
250	20250106	160700	93161200	7880	7880	7880	7880	0
251	20250106	160600	93161200	7880	7880	7880	7880	0
252	20250106	160500	93161200	7880	7880	7880	7880	0
253	20250106	160400	93161200	7880	7880	7880	7880	0
254	20250106	160300	93161200	7880	7880	7880	7880	0
255	20250106	160200	93161200	7880	7880	7880	7880	0
256	20250106	160100	93161200	7880	7880	7880	7880	0
257	20250106	160000	93161200	7880	7880	7880	7880	0
258	20250106	155900	93161200	7880	7880	7880	7880	0
259	20250106	155800	93161200	7880	7880	7880	7880	0
260	20250106	155700	93161200	7880	7880	7880	7880	0
261	20250106	155600	93161200	7880	7880	7880	7880	0
262	20250106	155500	93161200	7880	7880	7880	7880	0
263	20250106	155400	93161200	7880	7880	7880	7880	0
264	20250106	155300	93161200	7880	7880	7880	7880	0
265	20250106	155200	93161200	7880	7880	7880	7880	0
266	20250106	155100	93161200	7880	7880	7880	7880	0
267	20250106	155000	93161200	7880	7880	7880	7880	0
268	20250106	154900	93161200	7880	7880	7880	7880	0
269	20250106	154800	93161200	7880	7880	7880	7880	0
270	20250106	154700	93161200	7880	7880	7880	7880	0
271	20250106	154600	93161200	7880	7880	7880	7880	0
272	20250106	154500	93161200	7880	7880	7880	7880	532
273	20250106	154400	93161200	7880	7880	7880	7880	0
274	20250106	154300	93161200	7880	7880	7880	7880	0
275	20250106	154200	93161200	7880	7880	7880	7880	0
276	20250106	154100	93161200	7880	7880	7880	7880	0
277	20250106	154000	93161200	7880	7880	7880	7880	0
278	20250106	153900	93161200	7880	7880	7880	7880	0
279	20250106	153800	93161200	7880	7880	7880	7880	0
280	20250106	153700	93161200	7880	7880	7880	7880	0
281	20250106	153600	93161200	7880	7880	7880	7880	0
282	20250106	153500	93161200	7880	7880	7880	7880	0
283	20250106	153400	93161200	7880	7880	7880	7880	0
284	20250106	153300	93161200	7880	7880	7880	7880	0
285	20250106	153200	93161200	7880	7880	7880	7880	0
286	20250106	153100	93161200	7880	7880	7880	7880	0
287	20250106	153000	93161200	7880	7880	7880	7880	532
288	20250106	152900	88969040	7880	7880	7880	7880	0
289	20250106	152800	88969040	7880	7880	7880	7880	0
290	20250106	152700	88969040	7880	7880	7880	7880	0
291	20250106	152600	88969040	7880	7880	7880	7880	0
292	20250106	152500	88969040	7880	7880	7880	7880	0
293	20250106	152400	88969040	7880	7880	7880	7880	0
294	20250106	152300	88969040	7880	7880	7880	7880	0
295	20250106	152200	88969040	7880	7880	7880	7880	0
296	20250106	152100	88969040	7880	7880	7880	7880	0
297	20250106	152000	88969040	7880	7880	7880	7880	0
298	20250106	151900	88969040	7880	7880	7880	7880	5
299	20250106	151800	88929640	7890	7890	7890	7890	0
300	20250106	151700	88929640	7890	7870	7890	7870	302
301	20250106	151600	86552550	7870	7880	7880	7870	238
302	20250106	151500	84679210	7880	7880	7880	7880	0
303	20250106	151400	84679210	7880	7880	7880	7880	1
304	20250106	151300	84671330	7870	7850	7870	7850	16
305	20250106	151200	84545470	7880	7880	7880	7880	0
306	20250106	151100	84545470	7880	7880	7880	7880	0
307	20250106	151000	84545470	7880	7880	7880	7880	17
308	20250106	150900	84411510	7880	7880	7880	7880	0
309	20250106	150800	84411510	7880	7880	7880	7880	0
310	20250106	150700	84411510	7880	7880	7880	7880	1
311	20250106	150600	84403630	7870	7870	7870	7870	10
312	20250106	150500	84324930	7870	7870	7870	7870	0
313	20250106	150400	84324930	7870	7870	7870	7870	6
314	20250106	150300	84277710	7850	7850	7850	7850	0
315	20250106	150200	84277710	7850	7860	7860	7850	50
316	20250106	150100	83884970	7870	7870	7870	7870	0
317	20250106	150000	83884970	7870	7870	7870	7870	39
318	20250106	145900	83578040	7890	7890	7890	7890	0
319	20250106	145800	83578040	7890	7890	7890	7890	0
320	20250106	145700	83578040	7890	7890	7890	7890	0
321	20250106	145600	83578040	7890	7890	7890	7890	23
322	20250106	145500	83396570	7880	7880	7880	7880	15
323	20250106	145400	83278370	7890	7890	7890	7890	0
324	20250106	145300	83278370	7890	7880	7890	7880	48
325	20250106	145200	82900010	7880	7880	7880	7880	1
326	20250106	145100	82892130	7840	7840	7840	7840	54
327	20250106	145000	82468770	7890	7890	7890	7890	0
328	20250106	144900	82468770	7890	7890	7890	7890	1
329	20250106	144800	82460880	7890	7890	7890	7890	0
330	20250106	144700	82460880	7890	7890	7890	7890	0
331	20250106	144600	82460880	7890	7890	7890	7890	0
332	20250106	144500	82460880	7890	7890	7890	7890	0
333	20250106	144400	82460880	7890	7890	7890	7890	1
334	20250106	144300	82452990	7880	7870	7880	7870	100
335	20250106	144200	81665000	7880	7880	7880	7880	0
336	20250106	144100	81665000	7880	7880	7880	7880	0
337	20250106	144000	81665000	7880	7880	7880	7880	1
338	20250106	143900	81657120	7840	7840	7840	7840	1
339	20250106	143800	81649280	7880	7880	7880	7880	0
340	20250106	143700	81649280	7880	7860	7880	7860	200
341	20250106	143600	80075360	7860	7860	7860	7860	0
342	20250106	143500	80075360	7860	7860	7860	7860	0
343	20250106	143400	80075360	7860	7860	7860	7860	22
344	20250106	143300	79902440	7860	7830	7860	7830	11
345	20250106	143200	79816280	7840	7840	7840	7840	11
346	20250106	143100	79730040	7840	7840	7840	7840	9
347	20250106	143000	79659480	7820	7840	7840	7820	1000
348	20250106	142900	71835680	7870	7870	7870	7870	0
349	20250106	142800	71835680	7870	7870	7870	7870	1
350	20250106	142700	71827810	7870	7870	7870	7870	0
351	20250106	142600	71827810	7870	7860	7870	7860	23
352	20250106	142500	71647000	7840	7840	7840	7840	0
353	20250106	142400	71647000	7840	7840	7840	7840	406
354	20250106	142300	68463960	7870	7870	7870	7870	1
355	20250106	142200	68456090	7840	7840	7840	7840	0
356	20250106	142100	68456090	7840	7840	7840	7840	1
357	20250106	142000	68448250	7870	7860	7870	7860	27
358	20250106	141900	68235960	7840	7840	7840	7840	34
359	20250106	141800	67969400	7870	7870	7870	7870	0
360	20250106	141700	67969400	7870	7870	7870	7870	0
361	20250106	141600	67969400	7870	7870	7870	7870	0
362	20250106	141500	67969400	7870	7870	7870	7870	0
363	20250106	141400	67969400	7870	7870	7870	7870	0
364	20250106	141300	67969400	7870	7870	7870	7870	0
365	20250106	141200	67969400	7870	7870	7870	7870	0
366	20250106	141100	67969400	7870	7870	7870	7870	0
367	20250106	141000	67969400	7870	7870	7870	7870	0
368	20250106	140900	67969400	7870	7870	7870	7870	0
369	20250106	140800	67969400	7870	7870	7870	7870	0
370	20250106	140700	67969400	7870	7850	7870	7850	34
371	20250106	140600	67702460	7850	7850	7850	7850	273
372	20250106	140500	65559410	7870	7870	7870	7870	1
373	20250106	140400	65551540	7860	7860	7860	7860	0
374	20250106	140300	65551540	7860	7860	7860	7860	0
375	20250106	140200	65551540	7860	7860	7860	7860	290
376	20250106	140100	63272140	7880	7880	7880	7880	0
377	20250106	140000	63272140	7880	7880	7880	7880	0
378	20250106	135900	63272140	7880	7880	7880	7880	0
379	20250106	135800	63272140	7880	7880	7880	7880	0
380	20250106	135700	63272140	7880	7880	7880	7880	0
381	20250106	135600	63272140	7880	7880	7880	7880	1
382	20250106	135500	63264260	7880	7880	7880	7880	17
383	20250106	135400	63130300	7880	7880	7880	7880	0
384	20250106	135300	63130300	7880	7880	7880	7880	20
385	20250106	135200	62972700	7880	7880	7880	7880	0
386	20250106	135100	62972700	7880	7880	7880	7880	0
387	20250106	135000	62972700	7880	7880	7880	7880	0
388	20250106	134900	62972700	7880	7880	7880	7880	0
389	20250106	134800	62972700	7880	7860	7880	7860	326
390	20250106	134700	60410300	7860	7860	7860	7860	0
391	20250106	134600	60410300	7860	7860	7860	7860	3
392	20250106	134500	60386720	7880	7880	7880	7880	0
393	20250106	134400	60386720	7880	7880	7880	7880	0
394	20250106	134300	60386720	7880	7880	7880	7880	3
395	20250106	134200	60363080	7880	7880	7880	7880	0
396	20250106	134100	60363080	7880	7880	7880	7880	0
397	20250106	134000	60363080	7880	7880	7880	7880	13
398	20250106	133900	60260640	7880	7880	7880	7880	0
399	20250106	133800	60260640	7880	7880	7880	7880	0
400	20250106	133700	60260640	7880	7880	7880	7880	20
401	20250106	133600	60103040	7890	7890	7890	7890	0
402	20250106	133500	60103040	7890	7890	7890	7890	0
403	20250106	133400	60103040	7890	7890	7890	7890	0
404	20250106	133300	60103040	7890	7890	7890	7890	0
405	20250106	133200	60103040	7890	7890	7890	7890	0
406	20250106	133100	60103040	7890	7890	7890	7890	0
407	20250106	133000	60103040	7890	7890	7890	7890	0
408	20250106	132900	60103040	7890	7890	7890	7890	0
409	20250106	132800	60103040	7890	7890	7890	7890	0
410	20250106	132700	60103040	7890	7890	7890	7890	0
411	20250106	132600	60103040	7890	7890	7890	7890	0
412	20250106	132500	60103040	7890	7890	7890	7890	0
413	20250106	132400	60103040	7890	7890	7890	7890	0
414	20250106	132300	60103040	7890	7890	7890	7890	0
415	20250106	132200	60103040	7890	7890	7890	7890	0
416	20250106	132100	60103040	7890	7890	7890	7890	21
417	20250106	132000	59937350	7890	7890	7890	7890	0
418	20250106	131900	59937350	7890	7890	7890	7890	0
419	20250106	131800	59937350	7890	7890	7890	7890	0
420	20250106	131700	59937350	7890	7890	7890	7890	0
421	20250106	131600	59937350	7890	7890	7890	7890	0
422	20250106	131500	59937350	7890	7890	7890	7890	0
423	20250106	131400	59937350	7890	7890	7890	7890	0
424	20250106	131300	59937350	7890	7890	7890	7890	0
425	20250106	131200	59937350	7890	7890	7890	7890	0
426	20250106	131100	59937350	7890	7890	7890	7890	0
427	20250106	131000	59937350	7890	7890	7890	7890	0
428	20250106	130900	59937350	7890	7890	7890	7890	0
429	20250106	130800	59937350	7890	7890	7890	7890	0
430	20250106	130700	59937350	7890	7890	7890	7890	0
431	20250106	130600	59937350	7890	7890	7890	7890	0
432	20250106	130500	59937350	7890	7890	7890	7890	0
433	20250106	130400	59937350	7890	7890	7890	7890	0
434	20250106	130300	59937350	7890	7890	7890	7890	0
435	20250106	130200	59937350	7890	7890	7890	7890	0
436	20250106	130100	59937350	7890	7890	7890	7890	0
437	20250106	130000	59937350	7890	7890	7890	7890	0
438	20250106	125900	59937350	7890	7890	7890	7890	16
439	20250106	125800	59811110	7900	7900	7900	7900	0
440	20250106	125700	59811110	7900	7900	7900	7900	0
441	20250106	125600	59811110	7900	7900	7900	7900	0
442	20250106	125500	59811110	7900	7890	7900	7890	10
443	20250106	125400	59732200	7860	7860	7860	7860	0
444	20250106	125300	59732200	7860	7860	7860	7860	0
445	20250106	125200	59732200	7860	7860	7860	7860	0
446	20250106	125100	59732200	7860	7860	7860	7860	8
447	20250106	125000	59669320	7880	7880	7880	7880	0
448	20250106	124900	59669320	7880	7880	7880	7880	0
449	20250106	124800	59669320	7880	7880	7880	7880	0
450	20250106	124700	59669320	7880	7880	7880	7880	0
451	20250106	124600	59669320	7880	7890	7890	7880	14
452	20250106	124500	59558990	7850	7850	7850	7850	50
453	20250106	124400	59166490	7900	7900	7900	7900	0
454	20250106	124300	59166490	7900	7900	7900	7900	18
455	20250106	124200	59024290	7900	7900	7900	7900	0
456	20250106	124100	59024290	7900	7900	7900	7900	0
457	20250106	124000	59024290	7900	7900	7900	7900	0
458	20250106	123900	59024290	7900	7900	7900	7900	0
459	20250106	123800	59024290	7900	7900	7900	7900	0
460	20250106	123700	59024290	7900	7900	7900	7900	0
461	20250106	123600	59024290	7900	7900	7900	7900	0
462	20250106	123500	59024290	7900	7900	7900	7900	0
463	20250106	123400	59024290	7900	7900	7900	7900	0
464	20250106	123300	59024290	7900	7900	7900	7900	0
465	20250106	123200	59024290	7900	7900	7900	7900	0
466	20250106	123100	59024290	7900	7900	7900	7900	0
467	20250106	123000	59024290	7900	7900	7900	7900	0
468	20250106	122900	59024290	7900	7900	7900	7900	0
469	20250106	122800	59024290	7900	7900	7900	7900	0
470	20250106	122700	59024290	7900	7900	7900	7900	0
471	20250106	122600	59024290	7900	7900	7900	7900	0
472	20250106	122500	59024290	7900	7900	7900	7900	0
473	20250106	122400	59024290	7900	7900	7900	7900	0
474	20250106	122300	59024290	7900	7900	7900	7900	0
475	20250106	122200	59024290	7900	7900	7900	7900	0
476	20250106	122100	59024290	7900	7900	7900	7900	0
477	20250106	122000	59024290	7900	7900	7900	7900	0
478	20250106	121900	59024290	7900	7900	7900	7900	0
479	20250106	121800	59024290	7900	7900	7900	7900	0
480	20250106	121700	59024290	7900	7900	7900	7900	0
481	20250106	121600	59024290	7900	7900	7900	7900	0
482	20250106	121500	59024290	7900	7900	7900	7900	0
483	20250106	121400	59024290	7900	7900	7900	7900	0
484	20250106	121300	59024290	7900	7900	7900	7900	0
485	20250106	121200	59024290	7900	7900	7900	7900	0
486	20250106	121100	59024290	7900	7900	7900	7900	0
487	20250106	121000	59024290	7900	7900	7900	7900	0
488	20250106	120900	59024290	7900	7870	7900	7870	160
489	20250106	120800	57765060	7870	7860	7870	7860	1600
490	20250106	120700	45173700	7870	7870	7870	7870	0
491	20250106	120600	45173700	7870	7870	7870	7870	0
492	20250106	120500	45173700	7870	7870	7870	7870	0
493	20250106	120400	45173700	7870	7870	7870	7870	0
494	20250106	120300	45173700	7870	7870	7870	7870	0
495	20250106	120200	45173700	7870	7870	7870	7870	0
496	20250106	120100	45173700	7870	7870	7870	7870	0
497	20250106	120000	45173700	7870	7830	7870	7820	421
498	20250106	115900	41878690	7870	7870	7870	7870	0
499	20250106	115800	41878690	7870	7870	7870	7870	0
500	20250106	115700	41878690	7870	7870	7870	7870	0
501	20250106	115600	41878690	7870	7860	7870	7860	13
502	20250106	115500	41776500	7830	7830	7830	7830	1
503	20250106	115400	41768670	7860	7860	7860	7860	0
504	20250106	115300	41768670	7860	7860	7860	7860	0
505	20250106	115200	41768670	7860	7860	7860	7860	0
506	20250106	115100	41768670	7860	7860	7860	7860	0
507	20250106	115000	41768670	7860	7860	7860	7860	0
508	20250106	114900	41768670	7860	7860	7860	7860	0
509	20250106	114800	41768670	7860	7860	7860	7860	0
510	20250106	114700	41768670	7860	7860	7860	7860	0
511	20250106	114600	41768670	7860	7860	7860	7860	0
512	20250106	114500	41768670	7860	7860	7860	7860	0
513	20250106	114400	41768670	7860	7860	7860	7860	0
514	20250106	114300	41768670	7860	7860	7860	7860	0
515	20250106	114200	41768670	7860	7860	7860	7860	0
516	20250106	114100	41768670	7860	7860	7860	7860	0
517	20250106	114000	41768670	7860	7860	7860	7860	0
518	20250106	113900	41768670	7860	7860	7860	7860	0
519	20250106	113800	41768670	7860	7860	7860	7860	0
520	20250106	113700	41768670	7860	7860	7860	7860	0
521	20250106	113600	41768670	7860	7860	7860	7860	0
522	20250106	113500	41768670	7860	7860	7860	7860	0
523	20250106	113400	41768670	7860	7860	7860	7860	0
524	20250106	113300	41768670	7860	7860	7860	7860	0
525	20250106	113200	41768670	7860	7860	7860	7860	0
526	20250106	113100	41768670	7860	7860	7860	7860	0
527	20250106	113000	41768670	7860	7860	7860	7860	0
528	20250106	112900	41768670	7860	7860	7860	7860	0
529	20250106	112800	41768670	7860	7860	7860	7860	0
530	20250106	112700	41768670	7860	7860	7860	7860	0
531	20250106	112600	41768670	7860	7860	7860	7860	0
532	20250106	112500	41768670	7860	7860	7860	7860	0
533	20250106	112400	41768670	7860	7860	7860	7860	0
534	20250106	112300	41768670	7860	7860	7860	7860	1
535	20250106	112200	41760810	7860	7860	7860	7860	1
536	20250106	112100	41752950	7830	7830	7830	7830	55
537	20250106	112000	41322300	7870	7870	7870	7870	0
538	20250106	111900	41322300	7870	7870	7870	7870	0
539	20250106	111800	41322300	7870	7870	7870	7870	0
540	20250106	111700	41322300	7870	7870	7870	7870	0
541	20250106	111600	41322300	7870	7870	7870	7870	0
542	20250106	111500	41322300	7870	7870	7870	7870	0
543	20250106	111400	41322300	7870	7870	7870	7870	1
544	20250106	111300	41314430	7830	7830	7830	7830	0
545	20250106	111200	41314430	7830	7830	7830	7830	0
546	20250106	111100	41314430	7830	7830	7830	7830	0
547	20250106	111000	41314430	7830	7830	7830	7830	70
548	20250106	110900	40766330	7870	7870	7870	7870	0
549	20250106	110800	40766330	7870	7870	7870	7870	0
550	20250106	110700	40766330	7870	7870	7870	7870	0
551	20250106	110600	40766330	7870	7870	7870	7870	0
552	20250106	110500	40766330	7870	7870	7870	7870	0
553	20250106	110400	40766330	7870	7870	7870	7870	0
554	20250106	110300	40766330	7870	7870	7870	7870	0
555	20250106	110200	40766330	7870	7870	7870	7870	0
556	20250106	110100	40766330	7870	7860	7870	7860	10
557	20250106	110000	40687720	7860	7850	7860	7820	526
558	20250106	105900	36572690	7870	7870	7870	7870	0
559	20250106	105800	36572690	7870	7870	7870	7870	0
560	20250106	105700	36572690	7870	7870	7870	7870	0
561	20250106	105600	36572690	7870	7870	7870	7870	0
562	20250106	105500	36572690	7870	7870	7870	7870	0
563	20250106	105400	36572690	7870	7870	7870	7870	0
564	20250106	105300	36572690	7870	7870	7870	7870	0
565	20250106	105200	36572690	7870	7870	7870	7870	0
566	20250106	105100	36572690	7870	7870	7870	7870	0
567	20250106	105000	36572690	7870	7870	7870	7870	0
568	20250106	104900	36572690	7870	7870	7870	7870	0
569	20250106	104800	36572690	7870	7870	7870	7870	0
570	20250106	104700	36572690	7870	7870	7870	7870	0
571	20250106	104600	36572690	7870	7870	7870	7870	0
572	20250106	104500	36572690	7870	7870	7870	7870	0
573	20250106	104400	36572690	7870	7870	7870	7870	0
574	20250106	104300	36572690	7870	7870	7870	7870	0
575	20250106	104200	36572690	7870	7870	7870	7870	0
576	20250106	104100	36572690	7870	7870	7870	7870	0
577	20250106	104000	36572690	7870	7870	7870	7870	0
578	20250106	103900	36572690	7870	7870	7870	7870	0
579	20250106	103800	36572690	7870	7870	7870	7870	25
580	20250106	103700	36375940	7870	7870	7870	7870	0
581	20250106	103600	36375940	7870	7870	7870	7870	0
582	20250106	103500	36375940	7870	7870	7870	7870	2
583	20250106	103400	36360200	7870	7870	7870	7870	0
584	20250106	103300	36360200	7870	7870	7870	7870	0
585	20250106	103200	36360200	7870	7870	7870	7870	0
586	20250106	103100	36360200	7870	7870	7870	7870	0
587	20250106	103000	36360200	7870	7870	7870	7870	0
588	20250106	102900	36360200	7870	7870	7870	7870	0
589	20250106	102800	36360200	7870	7870	7870	7870	0
590	20250106	102700	36360200	7870	7860	7870	7860	4
591	20250106	102600	36328750	7860	7860	7860	7860	17
592	20250106	102500	36195130	7870	7870	7870	7870	0
593	20250106	102400	36195130	7870	7870	7870	7870	0
594	20250106	102300	36195130	7870	7870	7870	7870	0
595	20250106	102200	36195130	7870	7870	7870	7870	0
596	20250106	102100	36195130	7870	7870	7870	7870	0
597	20250106	102000	36195130	7870	7870	7870	7870	0
598	20250106	101900	36195130	7870	7870	7870	7870	0
599	20250106	101800	36195130	7870	7870	7870	7870	0
600	20250106	101700	36195130	7870	7870	7870	7870	0
601	20250106	101600	36195130	7870	7870	7870	7870	0
602	20250106	101500	36195130	7870	7870	7870	7870	1
603	20250106	101400	36187260	7860	7860	7860	7860	0
604	20250106	101300	36187260	7860	7870	7870	7860	1313
605	20250106	101200	25854360	7880	7880	7880	7870	510
606	20250106	101100	21840550	7900	7900	7900	7900	46
607	20250106	101000	21477150	7900	7900	7900	7900	0
608	20250106	100900	21477150	7900	7900	7900	7900	0
609	20250106	100800	21477150	7900	7900	7900	7900	0
610	20250106	100700	21477150	7900	7900	7900	7900	0
611	20250106	100600	21477150	7900	7900	7900	7900	0
612	20250106	100500	21477150	7900	7900	7900	7900	0
613	20250106	100400	21477150	7900	7900	7900	7900	0
614	20250106	100300	21477150	7900	7890	7900	7890	2000
615	20250106	100200	5677650	7900	7900	7900	7900	0
616	20250106	100100	5677650	7900	7900	7900	7900	0
617	20250106	100000	5677650	7900	7900	7900	7900	0
618	20250106	095900	5677650	7900	7900	7900	7900	0
619	20250106	095800	5677650	7900	7900	7900	7900	0
620	20250106	095700	5677650	7900	7900	7900	7900	0
621	20250106	095600	5677650	7900	7900	7900	7900	0
622	20250106	095500	5677650	7900	7900	7900	7900	0
623	20250106	095400	5677650	7900	7900	7900	7900	0
624	20250106	095300	5677650	7900	7900	7900	7900	0
625	20250106	095200	5677650	7900	7900	7900	7900	0
626	20250106	095100	5677650	7900	7900	7900	7900	0
627	20250106	095000	5677650	7900	7900	7900	7900	10
628	20250106	094900	5598650	7900	7900	7900	7900	0
629	20250106	094800	5598650	7900	7850	7900	7850	2
630	20250106	094700	5582900	7900	7900	7900	7900	0
631	20250106	094600	5582900	7900	7900	7900	7900	4
632	20250106	094500	5551300	7900	7900	7900	7900	0
633	20250106	094400	5551300	7900	7900	7900	7900	0
634	20250106	094300	5551300	7900	7900	7900	7900	0
635	20250106	094200	5551300	7900	7900	7900	7900	0
636	20250106	094100	5551300	7900	7900	7900	7900	4
637	20250106	094000	5519700	7900	7900	7900	7900	3
638	20250106	093900	5496000	7900	7900	7900	7900	0
639	20250106	093800	5496000	7900	7900	7900	7900	0
640	20250106	093700	5496000	7900	7900	7900	7900	0
641	20250106	093600	5496000	7900	7900	7900	7900	0
642	20250106	093500	5496000	7900	7850	7900	7850	21
643	20250106	093400	5331100	7920	7920	7920	7920	0
644	20250106	093300	5331100	7920	7920	7920	7920	0
645	20250106	093200	5331100	7920	7920	7920	7920	0
646	20250106	093100	5331100	7920	7920	7920	7920	1
647	20250106	093000	5323180	7920	7910	7920	7910	520
648	20250106	092900	1208780	7920	7920	7920	7920	0
649	20250106	092800	1208780	7920	7920	7920	7920	0
650	20250106	092700	1208780	7920	7920	7920	7920	0
651	20250106	092600	1208780	7920	7920	7920	7920	0
652	20250106	092500	1208780	7920	7920	7920	7920	0
653	20250106	092400	1208780	7920	7920	7920	7920	0
654	20250106	092300	1208780	7920	7920	7920	7920	0
655	20250106	092200	1208780	7920	7920	7920	7920	0
656	20250106	092100	1208780	7920	7920	7920	7920	0
657	20250106	092000	1208780	7920	7920	7920	7920	0
658	20250106	091900	1208780	7920	7920	7920	7920	0
659	20250106	091800	1208780	7920	7920	7920	7920	0
660	20250106	091700	1208780	7920	7920	7920	7920	0
661	20250106	091600	1208780	7920	7920	7920	7920	0
662	20250106	091500	1208780	7920	7920	7920	7920	0
663	20250106	091400	1208780	7920	7920	7920	7920	0
664	20250106	091300	1208780	7920	7920	7920	7920	10
665	20250106	091200	1129580	7920	7920	7920	7920	0
666	20250106	091100	1129580	7920	7920	7920	7920	0
667	20250106	091000	1129580	7920	7920	7920	7920	0
668	20250106	090900	1129580	7920	7920	7920	7920	4
669	20250106	090800	1097900	7920	7840	7920	7840	3
670	20250106	090700	1074300	7920	7920	7920	7920	0
671	20250106	090600	1074300	7920	7920	7920	7920	0
672	20250106	090500	1074300	7920	7920	7920	7920	2
673	20250106	090400	1058460	7920	7920	7920	7920	0
674	20250106	090300	1058460	7920	7920	7920	7920	10
675	20250106	090200	979260	7920	7920	7920	7920	0
676	20250106	090100	979260	7920	7920	7920	7920	0
677	20250106	090000	979260	7920	7920	7920	7880	124