KissMeData/199550/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	203800	120624650	5830	5830	5830	5830	1556
3	20250106	203700	120624650	5830	5830	5830	5830	0
4	20250106	203600	120624650	5830	5830	5830	5830	0
5	20250106	203500	120624650	5830	5830	5830	5830	0
6	20250106	203400	120624650	5830	5830	5830	5830	0
7	20250106	203300	120624650	5830	5830	5830	5830	0
8	20250106	203200	120624650	5830	5830	5830	5830	0
9	20250106	203100	120624650	5830	5830	5830	5830	0
10	20250106	203000	120624650	5830	5830	5830	5830	0
11	20250106	202900	120624650	5830	5830	5830	5830	0
12	20250106	202800	120624650	5830	5830	5830	5830	0
13	20250106	202700	120624650	5830	5830	5830	5830	0
14	20250106	202600	120624650	5830	5830	5830	5830	0
15	20250106	202500	120624650	5830	5830	5830	5830	0
16	20250106	202400	120624650	5830	5830	5830	5830	0
17	20250106	202300	120624650	5830	5830	5830	5830	0
18	20250106	202200	120624650	5830	5830	5830	5830	0
19	20250106	202100	120624650	5830	5830	5830	5830	0
20	20250106	202000	120624650	5830	5830	5830	5830	0
21	20250106	201900	120624650	5830	5830	5830	5830	0
22	20250106	201800	120624650	5830	5830	5830	5830	0
23	20250106	201700	120624650	5830	5830	5830	5830	0
24	20250106	201600	120624650	5830	5830	5830	5830	0
25	20250106	201500	120624650	5830	5830	5830	5830	0
26	20250106	201400	120624650	5830	5830	5830	5830	0
27	20250106	201300	120624650	5830	5830	5830	5830	0
28	20250106	201200	120624650	5830	5830	5830	5830	0
29	20250106	201100	120624650	5830	5830	5830	5830	0
30	20250106	201000	120624650	5830	5830	5830	5830	0
31	20250106	200900	120624650	5830	5830	5830	5830	0
32	20250106	200800	120624650	5830	5830	5830	5830	1556
33	20250106	200700	120624650	5830	5830	5830	5830	0
34	20250106	200600	120624650	5830	5830	5830	5830	0
35	20250106	200500	120624650	5830	5830	5830	5830	0
36	20250106	200400	120624650	5830	5830	5830	5830	0
37	20250106	200300	120624650	5830	5830	5830	5830	0
38	20250106	200200	120624650	5830	5830	5830	5830	0
39	20250106	200100	120624650	5830	5830	5830	5830	0
40	20250106	200000	120624650	5830	5830	5830	5830	0
41	20250106	195900	120624650	5830	5830	5830	5830	0
42	20250106	195800	120624650	5830	5830	5830	5830	0
43	20250106	195700	120624650	5830	5830	5830	5830	0
44	20250106	195600	120624650	5830	5830	5830	5830	0
45	20250106	195500	120624650	5830	5830	5830	5830	0
46	20250106	195400	120624650	5830	5830	5830	5830	0
47	20250106	195300	120624650	5830	5830	5830	5830	0
48	20250106	195200	120624650	5830	5830	5830	5830	0
49	20250106	195100	120624650	5830	5830	5830	5830	0
50	20250106	195000	120624650	5830	5830	5830	5830	0
51	20250106	194900	120624650	5830	5830	5830	5830	0
52	20250106	194800	120624650	5830	5830	5830	5830	0
53	20250106	194700	120624650	5830	5830	5830	5830	0
54	20250106	194600	120624650	5830	5830	5830	5830	0
55	20250106	194500	120624650	5830	5830	5830	5830	0
56	20250106	194400	120624650	5830	5830	5830	5830	0
57	20250106	194300	120624650	5830	5830	5830	5830	0
58	20250106	194200	120624650	5830	5830	5830	5830	0
59	20250106	194100	120624650	5830	5830	5830	5830	0
60	20250106	194000	120624650	5830	5830	5830	5830	0
61	20250106	193900	120624650	5830	5830	5830	5830	0
62	20250106	193800	120624650	5830	5830	5830	5830	1556
63	20250106	193700	120624650	5830	5830	5830	5830	0
64	20250106	193600	120624650	5830	5830	5830	5830	0
65	20250106	193500	120624650	5830	5830	5830	5830	0
66	20250106	193400	120624650	5830	5830	5830	5830	0
67	20250106	193300	120624650	5830	5830	5830	5830	0
68	20250106	193200	120624650	5830	5830	5830	5830	0
69	20250106	193100	120624650	5830	5830	5830	5830	0
70	20250106	193000	120624650	5830	5830	5830	5830	0
71	20250106	192900	120624650	5830	5830	5830	5830	0
72	20250106	192800	120624650	5830	5830	5830	5830	0
73	20250106	192700	120624650	5830	5830	5830	5830	0
74	20250106	192600	120624650	5830	5830	5830	5830	0
75	20250106	192500	120624650	5830	5830	5830	5830	0
76	20250106	192400	120624650	5830	5830	5830	5830	0
77	20250106	192300	120624650	5830	5830	5830	5830	0
78	20250106	192200	120624650	5830	5830	5830	5830	0
79	20250106	192100	120624650	5830	5830	5830	5830	0
80	20250106	192000	120624650	5830	5830	5830	5830	0
81	20250106	191900	120624650	5830	5830	5830	5830	0
82	20250106	191800	120624650	5830	5830	5830	5830	0
83	20250106	191700	120624650	5830	5830	5830	5830	0
84	20250106	191600	120624650	5830	5830	5830	5830	0
85	20250106	191500	120624650	5830	5830	5830	5830	0
86	20250106	191400	120624650	5830	5830	5830	5830	0
87	20250106	191300	120624650	5830	5830	5830	5830	0
88	20250106	191200	120624650	5830	5830	5830	5830	0
89	20250106	191100	120624650	5830	5830	5830	5830	0
90	20250106	191000	120624650	5830	5830	5830	5830	0
91	20250106	190900	120624650	5830	5830	5830	5830	0
92	20250106	190800	120624650	5830	5830	5830	5830	1556
93	20250106	190700	120624650	5830	5830	5830	5830	0
94	20250106	190600	120624650	5830	5830	5830	5830	0
95	20250106	190500	120624650	5830	5830	5830	5830	0
96	20250106	190400	120624650	5830	5830	5830	5830	0
97	20250106	190300	120624650	5830	5830	5830	5830	0
98	20250106	190200	120624650	5830	5830	5830	5830	0
99	20250106	190100	120624650	5830	5830	5830	5830	0
100	20250106	190000	120624650	5830	5830	5830	5830	0
101	20250106	185900	120624650	5830	5830	5830	5830	0
102	20250106	185800	120624650	5830	5830	5830	5830	0
103	20250106	185700	120624650	5830	5830	5830	5830	0
104	20250106	185600	120624650	5830	5830	5830	5830	0
105	20250106	185500	120624650	5830	5830	5830	5830	0
106	20250106	185400	120624650	5830	5830	5830	5830	0
107	20250106	185300	120624650	5830	5830	5830	5830	0
108	20250106	185200	120624650	5830	5830	5830	5830	0
109	20250106	185100	120624650	5830	5830	5830	5830	0
110	20250106	185000	120624650	5830	5830	5830	5830	0
111	20250106	184900	120624650	5830	5830	5830	5830	0
112	20250106	184800	120624650	5830	5830	5830	5830	0
113	20250106	184700	120624650	5830	5830	5830	5830	0
114	20250106	184600	120624650	5830	5830	5830	5830	0
115	20250106	184500	120624650	5830	5830	5830	5830	0
116	20250106	184400	120624650	5830	5830	5830	5830	0
117	20250106	184300	120624650	5830	5830	5830	5830	0
118	20250106	184200	120624650	5830	5830	5830	5830	0
119	20250106	184100	120624650	5830	5830	5830	5830	0
120	20250106	184000	120624650	5830	5830	5830	5830	0
121	20250106	183900	120624650	5830	5830	5830	5830	0
122	20250106	183800	120624650	5830	5830	5830	5830	1556
123	20250106	183700	120624650	5830	5830	5830	5830	0
124	20250106	183600	120624650	5830	5830	5830	5830	0
125	20250106	183500	120624650	5830	5830	5830	5830	0
126	20250106	183400	120624650	5830	5830	5830	5830	0
127	20250106	183300	120624650	5830	5830	5830	5830	0
128	20250106	183200	120624650	5830	5830	5830	5830	0
129	20250106	183100	120624650	5830	5830	5830	5830	0
130	20250106	183000	120624650	5830	5830	5830	5830	0
131	20250106	182900	120624650	5830	5830	5830	5830	0
132	20250106	182800	120624650	5830	5830	5830	5830	0
133	20250106	182700	120624650	5830	5830	5830	5830	0
134	20250106	182600	120624650	5830	5830	5830	5830	0
135	20250106	182500	120624650	5830	5830	5830	5830	0
136	20250106	182400	120624650	5830	5830	5830	5830	0
137	20250106	182300	120624650	5830	5830	5830	5830	0
138	20250106	182200	120624650	5830	5830	5830	5830	0
139	20250106	182100	120624650	5830	5830	5830	5830	0
140	20250106	182000	120624650	5830	5830	5830	5830	0
141	20250106	181900	120624650	5830	5830	5830	5830	0
142	20250106	181800	120624650	5830	5830	5830	5830	0
143	20250106	181700	120624650	5830	5830	5830	5830	0
144	20250106	181600	120624650	5830	5830	5830	5830	0
145	20250106	181500	120624650	5830	5830	5830	5830	0
146	20250106	181400	120624650	5830	5830	5830	5830	0
147	20250106	181300	120624650	5830	5830	5830	5830	0
148	20250106	181200	120624650	5830	5830	5830	5830	0
149	20250106	181100	120624650	5830	5830	5830	5830	0
150	20250106	181000	120624650	5830	5830	5830	5830	0
151	20250106	180900	120624650	5830	5830	5830	5830	0
152	20250106	180800	120624650	5830	5830	5830	5830	1556
153	20250106	180700	120624650	5830	5830	5830	5830	0
154	20250106	180600	120624650	5830	5830	5830	5830	0
155	20250106	180500	120624650	5830	5830	5830	5830	0
156	20250106	180400	120624650	5830	5830	5830	5830	0
157	20250106	180300	120624650	5830	5830	5830	5830	0
158	20250106	180200	120624650	5830	5830	5830	5830	0
159	20250106	180100	120624650	5830	5830	5830	5830	0
160	20250106	180000	120624650	5830	5830	5830	5830	0
161	20250106	175900	120624650	5830	5830	5830	5830	0
162	20250106	175800	120624650	5830	5830	5830	5830	0
163	20250106	175700	120624650	5830	5830	5830	5830	0
164	20250106	175600	120624650	5830	5830	5830	5830	0
165	20250106	175500	120624650	5830	5830	5830	5830	0
166	20250106	175400	120624650	5830	5830	5830	5830	0
167	20250106	175300	120624650	5830	5830	5830	5830	0
168	20250106	175200	120624650	5830	5830	5830	5830	0
169	20250106	175100	120624650	5830	5830	5830	5830	0
170	20250106	175000	120624650	5830	5830	5830	5830	0
171	20250106	174900	120624650	5830	5830	5830	5830	0
172	20250106	174800	120624650	5830	5830	5830	5830	0
173	20250106	174700	120624650	5830	5830	5830	5830	0
174	20250106	174600	120624650	5830	5830	5830	5830	0
175	20250106	174500	120624650	5830	5830	5830	5830	0
176	20250106	174400	120624650	5830	5830	5830	5830	0
177	20250106	174300	120624650	5830	5830	5830	5830	0
178	20250106	174200	120624650	5830	5830	5830	5830	0
179	20250106	174100	120624650	5830	5830	5830	5830	0
180	20250106	174000	120624650	5830	5830	5830	5830	0
181	20250106	173900	120624650	5830	5830	5830	5830	0
182	20250106	173800	120624650	5830	5830	5830	5830	1556
183	20250106	173700	120624650	5830	5830	5830	5830	0
184	20250106	173600	120624650	5830	5830	5830	5830	0
185	20250106	173500	120624650	5830	5830	5830	5830	0
186	20250106	173400	120624650	5830	5830	5830	5830	0
187	20250106	173300	120624650	5830	5830	5830	5830	0
188	20250106	173200	120624650	5830	5830	5830	5830	0
189	20250106	173100	120624650	5830	5830	5830	5830	0
190	20250106	173000	120624650	5830	5830	5830	5830	0
191	20250106	172900	120624650	5830	5830	5830	5830	0
192	20250106	172800	120624650	5830	5830	5830	5830	0
193	20250106	172700	120624650	5830	5830	5830	5830	0
194	20250106	172600	120624650	5830	5830	5830	5830	0
195	20250106	172500	120624650	5830	5830	5830	5830	0
196	20250106	172400	120624650	5830	5830	5830	5830	0
197	20250106	172300	120624650	5830	5830	5830	5830	0
198	20250106	172200	120624650	5830	5830	5830	5830	0
199	20250106	172100	120624650	5830	5830	5830	5830	0
200	20250106	172000	120624650	5830	5830	5830	5830	0
201	20250106	171900	120624650	5830	5830	5830	5830	0
202	20250106	171800	120624650	5830	5830	5830	5830	0
203	20250106	171700	120624650	5830	5830	5830	5830	0
204	20250106	171600	120624650	5830	5830	5830	5830	0
205	20250106	171500	120624650	5830	5830	5830	5830	0
206	20250106	171400	120624650	5830	5830	5830	5830	0
207	20250106	171300	120624650	5830	5830	5830	5830	0
208	20250106	171200	120624650	5830	5830	5830	5830	0
209	20250106	171100	120624650	5830	5830	5830	5830	0
210	20250106	171000	120624650	5830	5830	5830	5830	0
211	20250106	170900	120624650	5830	5830	5830	5830	0
212	20250106	170800	120624650	5830	5830	5830	5830	1556
213	20250106	170700	120624650	5830	5830	5830	5830	0
214	20250106	170600	120624650	5830	5830	5830	5830	0
215	20250106	170500	120624650	5830	5830	5830	5830	0
216	20250106	170400	120624650	5830	5830	5830	5830	0
217	20250106	170300	120624650	5830	5830	5830	5830	0
218	20250106	170200	120624650	5830	5830	5830	5830	0
219	20250106	170100	120624650	5830	5830	5830	5830	0
220	20250106	170000	120624650	5830	5830	5830	5830	0
221	20250106	165900	120624650	5830	5830	5830	5830	0
222	20250106	165800	120624650	5830	5830	5830	5830	0
223	20250106	165700	120624650	5830	5830	5830	5830	0
224	20250106	165600	120624650	5830	5830	5830	5830	0
225	20250106	165500	120624650	5830	5830	5830	5830	0
226	20250106	165400	120624650	5830	5830	5830	5830	0
227	20250106	165300	120624650	5830	5830	5830	5830	0
228	20250106	165200	120624650	5830	5830	5830	5830	0
229	20250106	165100	120624650	5830	5830	5830	5830	0
230	20250106	165000	120624650	5830	5830	5830	5830	0
231	20250106	164900	120624650	5830	5830	5830	5830	0
232	20250106	164800	120624650	5830	5830	5830	5830	0
233	20250106	164700	120624650	5830	5830	5830	5830	0
234	20250106	164600	120624650	5830	5830	5830	5830	0
235	20250106	164500	120624650	5830	5830	5830	5830	0
236	20250106	164400	120624650	5830	5830	5830	5830	0
237	20250106	164300	120624650	5830	5830	5830	5830	0
238	20250106	164200	120624650	5830	5830	5830	5830	0
239	20250106	164100	120624650	5830	5830	5830	5830	0
240	20250106	164000	120624650	5830	5830	5830	5830	0
241	20250106	163900	120624650	5830	5830	5830	5830	0
242	20250106	163800	120624650	5830	5830	5830	5830	1556
243	20250106	163700	120624650	5830	5830	5830	5830	0
244	20250106	163600	120624650	5830	5830	5830	5830	0
245	20250106	163500	120624650	5830	5830	5830	5830	0
246	20250106	163400	120624650	5830	5830	5830	5830	0
247	20250106	163300	120624650	5830	5830	5830	5830	0
248	20250106	163200	120624650	5830	5830	5830	5830	0
249	20250106	163100	120624650	5830	5830	5830	5830	0
250	20250106	163000	120624650	5830	5830	5830	5830	0
251	20250106	162900	120624650	5830	5830	5830	5830	0
252	20250106	162800	120624650	5830	5830	5830	5830	0
253	20250106	162700	120624650	5830	5830	5830	5830	0
254	20250106	162600	120624650	5830	5830	5830	5830	0
255	20250106	162500	120624650	5830	5830	5830	5830	0
256	20250106	162400	120624650	5830	5830	5830	5830	0
257	20250106	162300	120624650	5830	5830	5830	5830	0
258	20250106	162200	120624650	5830	5830	5830	5830	0
259	20250106	162100	120624650	5830	5830	5830	5830	0
260	20250106	162000	120624650	5830	5830	5830	5830	0
261	20250106	161900	120624650	5830	5830	5830	5830	0
262	20250106	161800	120624650	5830	5830	5830	5830	0
263	20250106	161700	120624650	5830	5830	5830	5830	0
264	20250106	161600	120624650	5830	5830	5830	5830	0
265	20250106	161500	120624650	5830	5830	5830	5830	0
266	20250106	161400	120624650	5830	5830	5830	5830	0
267	20250106	161300	120624650	5830	5830	5830	5830	0
268	20250106	161200	120624650	5830	5830	5830	5830	0
269	20250106	161100	120624650	5830	5830	5830	5830	0
270	20250106	161000	120624650	5830	5830	5830	5830	0
271	20250106	160900	120624650	5830	5830	5830	5830	0
272	20250106	160800	120624650	5830	5830	5830	5830	1556
273	20250106	160700	120624650	5830	5830	5830	5830	0
274	20250106	160600	120624650	5830	5830	5830	5830	0
275	20250106	160500	120624650	5830	5830	5830	5830	0
276	20250106	160400	120624650	5830	5830	5830	5830	0
277	20250106	160300	120624650	5830	5830	5830	5830	0
278	20250106	160200	120624650	5830	5830	5830	5830	0
279	20250106	160100	120624650	5830	5830	5830	5830	0
280	20250106	160000	120624650	5830	5830	5830	5830	0
281	20250106	155900	120624650	5830	5830	5830	5830	0
282	20250106	155800	120624650	5830	5830	5830	5830	0
283	20250106	155700	120624650	5830	5830	5830	5830	0
284	20250106	155600	120624650	5830	5830	5830	5830	0
285	20250106	155500	120624650	5830	5830	5830	5830	0
286	20250106	155400	120624650	5830	5830	5830	5830	0
287	20250106	155300	120624650	5830	5830	5830	5830	0
288	20250106	155200	120624650	5830	5830	5830	5830	0
289	20250106	155100	120624650	5830	5830	5830	5830	0
290	20250106	155000	120624650	5830	5830	5830	5830	0
291	20250106	154900	120624650	5830	5830	5830	5830	0
292	20250106	154800	120624650	5830	5830	5830	5830	0
293	20250106	154700	120624650	5830	5830	5830	5830	0
294	20250106	154600	120624650	5830	5830	5830	5830	0
295	20250106	154500	120624650	5830	5830	5830	5830	0
296	20250106	154400	120624650	5830	5830	5830	5830	0
297	20250106	154300	120624650	5830	5830	5830	5830	0
298	20250106	154200	120624650	5830	5830	5830	5830	0
299	20250106	154100	120624650	5830	5830	5830	5830	0
300	20250106	154000	120624650	5830	5830	5830	5830	0
301	20250106	153900	120624650	5830	5830	5830	5830	0
302	20250106	153800	120624650	5830	5830	5830	5830	1556
303	20250106	153700	120624650	5830	5830	5830	5830	0
304	20250106	153600	120624650	5830	5830	5830	5830	0
305	20250106	153500	120624650	5830	5830	5830	5830	0
306	20250106	153400	120624650	5830	5830	5830	5830	0
307	20250106	153300	120624650	5830	5830	5830	5830	0
308	20250106	153200	120624650	5830	5830	5830	5830	0
309	20250106	153100	120624650	5830	5830	5830	5830	0
310	20250106	153000	120624650	5830	5830	5830	5830	1556
311	20250106	152900	111553170	5770	5770	5770	5770	0
312	20250106	152800	111553170	5770	5770	5770	5770	0
313	20250106	152700	111553170	5770	5770	5770	5770	0
314	20250106	152600	111553170	5770	5770	5770	5770	0
315	20250106	152500	111553170	5770	5770	5770	5770	0
316	20250106	152400	111553170	5770	5770	5770	5770	0
317	20250106	152300	111553170	5770	5770	5770	5770	0
318	20250106	152200	111553170	5770	5770	5770	5770	0
319	20250106	152100	111553170	5770	5770	5770	5770	0
320	20250106	152000	111553170	5770	5770	5770	5770	0
321	20250106	151900	111553170	5770	5770	5770	5770	32
322	20250106	151800	111368530	5820	5820	5820	5820	0
323	20250106	151700	111368530	5820	5820	5820	5820	0
324	20250106	151600	111368530	5820	5820	5820	5820	0
325	20250106	151500	111368530	5820	5820	5820	5820	0
326	20250106	151400	111368530	5820	5810	5820	5810	345
327	20250106	151300	109360830	5820	5800	5820	5800	57
328	20250106	151200	109029660	5810	5810	5810	5810	0
329	20250106	151100	109029660	5810	5810	5810	5810	144
330	20250106	151000	108193020	5810	5810	5810	5810	0
331	20250106	150900	108193020	5810	5810	5810	5810	0
332	20250106	150800	108193020	5810	5810	5810	5810	0
333	20250106	150700	108193020	5810	5810	5810	5810	0
334	20250106	150600	108193020	5810	5800	5810	5800	100
335	20250106	150500	107612120	5810	5810	5810	5810	1
336	20250106	150400	107606310	5770	5780	5780	5770	68
337	20250106	150300	107213900	5790	5790	5790	5790	172
338	20250106	150200	106218020	5810	5810	5810	5810	0
339	20250106	150100	106218020	5810	5810	5810	5810	0
340	20250106	150000	106218020	5810	5780	5810	5780	48
341	20250106	145900	105939920	5780	5770	5780	5770	11
342	20250106	145800	105876350	5790	5790	5790	5790	0
343	20250106	145700	105876350	5790	5790	5790	5790	0
344	20250106	145600	105876350	5790	5790	5790	5790	52
345	20250106	145500	105575270	5800	5800	5800	5800	2
346	20250106	145400	105563670	5810	5810	5810	5810	1
347	20250106	145300	105557860	5780	5810	5810	5780	333
348	20250106	145200	103633060	5810	5810	5810	5810	0
349	20250106	145100	103633060	5810	5810	5810	5810	0
350	20250106	145000	103633060	5810	5810	5810	5810	0
351	20250106	144900	103633060	5810	5810	5810	5810	0
352	20250106	144800	103633060	5810	5810	5810	5810	0
353	20250106	144700	103633060	5810	5810	5810	5810	0
354	20250106	144600	103633060	5810	5810	5810	5810	0
355	20250106	144500	103633060	5810	5810	5810	5810	0
356	20250106	144400	103633060	5810	5810	5810	5810	0
357	20250106	144300	103633060	5810	5810	5810	5810	0
358	20250106	144200	103633060	5810	5800	5810	5800	3
359	20250106	144100	103615640	5810	5810	5810	5810	0
360	20250106	144000	103615640	5810	5780	5810	5780	981
361	20250106	143900	97945430	5820	5820	5820	5820	0
362	20250106	143800	97945430	5820	5820	5820	5820	0
363	20250106	143700	97945430	5820	5820	5820	5820	0
364	20250106	143600	97945430	5820	5820	5820	5820	50
365	20250106	143500	97654430	5820	5820	5820	5820	0
366	20250106	143400	97654430	5820	5820	5820	5820	3
367	20250106	143300	97636970	5830	5830	5830	5830	0
368	20250106	143200	97636970	5830	5830	5830	5830	0
369	20250106	143100	97636970	5830	5830	5830	5830	1
370	20250106	143000	97631140	5820	5820	5820	5820	0
371	20250106	142900	97631140	5820	5820	5820	5820	40
372	20250106	142800	97398340	5820	5820	5820	5820	0
373	20250106	142700	97398340	5820	5820	5820	5820	2
374	20250106	142600	97386700	5830	5830	5830	5830	0
375	20250106	142500	97386700	5830	5830	5830	5830	0
376	20250106	142400	97386700	5830	5830	5830	5830	0
377	20250106	142300	97386700	5830	5830	5830	5830	0
378	20250106	142200	97386700	5830	5830	5830	5830	0
379	20250106	142100	97386700	5830	5830	5830	5830	0
380	20250106	142000	97386700	5830	5830	5830	5830	0
381	20250106	141900	97386700	5830	5830	5830	5830	0
382	20250106	141800	97386700	5830	5830	5830	5830	0
383	20250106	141700	97386700	5830	5790	5830	5790	711
384	20250106	141600	93255570	5800	5800	5800	5800	0
385	20250106	141500	93255570	5800	5800	5800	5800	0
386	20250106	141400	93255570	5800	5800	5800	5800	0
387	20250106	141300	93255570	5800	5800	5800	5800	0
388	20250106	141200	93255570	5800	5790	5800	5790	33
389	20250106	141100	93064490	5790	5790	5790	5790	0
390	20250106	141000	93064490	5790	5790	5790	5790	0
391	20250106	140900	93064490	5790	5790	5790	5790	0
392	20250106	140800	93064490	5790	5790	5790	5790	123
393	20250106	140700	92352320	5790	5790	5790	5790	0
394	20250106	140600	92352320	5790	5790	5790	5790	0
395	20250106	140500	92352320	5790	5790	5790	5790	0
396	20250106	140400	92352320	5790	5790	5790	5790	0
397	20250106	140300	92352320	5790	5790	5790	5790	0
398	20250106	140200	92352320	5790	5790	5790	5790	0
399	20250106	140100	92352320	5790	5790	5790	5790	0
400	20250106	140000	92352320	5790	5790	5790	5790	0
401	20250106	135900	92352320	5790	5790	5790	5790	0
402	20250106	135800	92352320	5790	5790	5790	5790	0
403	20250106	135700	92352320	5790	5790	5790	5790	0
404	20250106	135600	92352320	5790	5790	5790	5790	0
405	20250106	135500	92352320	5790	5790	5790	5790	0
406	20250106	135400	92352320	5790	5790	5790	5790	1
407	20250106	135300	92346530	5780	5770	5780	5770	2
408	20250106	135200	92334980	5740	5740	5740	5740	222
409	20250106	135100	91060700	5740	5740	5740	5740	0
410	20250106	135000	91060700	5740	5740	5740	5740	0
411	20250106	134900	91060700	5740	5740	5740	5740	0
412	20250106	134800	91060700	5740	5740	5740	5740	5
413	20250106	134700	91032000	5750	5750	5750	5750	0
414	20250106	134600	91032000	5750	5750	5750	5750	41
415	20250106	134500	90796250	5760	5760	5760	5760	0
416	20250106	134400	90796250	5760	5760	5760	5760	0
417	20250106	134300	90796250	5760	5760	5760	5760	0
418	20250106	134200	90796250	5760	5760	5760	5760	0
419	20250106	134100	90796250	5760	5760	5760	5760	0
420	20250106	134000	90796250	5760	5760	5760	5760	0
421	20250106	133900	90796250	5760	5760	5760	5760	0
422	20250106	133800	90796250	5760	5760	5760	5760	0
423	20250106	133700	90796250	5760	5750	5760	5750	188
424	20250106	133600	89713400	5750	5750	5750	5750	0
425	20250106	133500	89713400	5750	5750	5750	5750	260
426	20250106	133400	88218400	5750	5750	5750	5750	0
427	20250106	133300	88218400	5750	5750	5750	5750	0
428	20250106	133200	88218400	5750	5750	5750	5750	0
429	20250106	133100	88218400	5750	5750	5750	5750	0
430	20250106	133000	88218400	5750	5750	5750	5750	0
431	20250106	132900	88218400	5750	5750	5750	5750	0
432	20250106	132800	88218400	5750	5750	5750	5750	0
433	20250106	132700	88218400	5750	5750	5750	5750	0
434	20250106	132600	88218400	5750	5750	5750	5750	0
435	20250106	132500	88218400	5750	5740	5750	5740	22
436	20250106	132400	88092110	5740	5750	5750	5740	1257
437	20250106	132300	80872060	5750	5750	5750	5750	31
438	20250106	132200	80693810	5760	5760	5760	5760	0
439	20250106	132100	80693810	5760	5760	5760	5760	0
440	20250106	132000	80693810	5760	5760	5760	5760	5
441	20250106	131900	80665010	5760	5760	5760	5760	0
442	20250106	131800	80665010	5760	5760	5760	5760	0
443	20250106	131700	80665010	5760	5760	5760	5760	0
444	20250106	131600	80665010	5760	5760	5760	5760	0
445	20250106	131500	80665010	5760	5760	5760	5760	1
446	20250106	131400	80659250	5760	5760	5760	5760	18
447	20250106	131300	80555570	5780	5780	5780	5780	0
448	20250106	131200	80555570	5780	5780	5780	5780	1
449	20250106	131100	80549790	5770	5770	5770	5770	60
450	20250106	131000	80203590	5770	5770	5770	5770	0
451	20250106	130900	80203590	5770	5770	5770	5770	0
452	20250106	130800	80203590	5770	5770	5770	5770	0
453	20250106	130700	80203590	5770	5770	5770	5770	0
454	20250106	130600	80203590	5770	5770	5770	5770	0
455	20250106	130500	80203590	5770	5770	5770	5770	0
456	20250106	130400	80203590	5770	5770	5770	5770	0
457	20250106	130300	80203590	5770	5770	5770	5770	20
458	20250106	130200	80088190	5780	5780	5780	5780	0
459	20250106	130100	80088190	5780	5780	5780	5780	0
460	20250106	130000	80088190	5780	5780	5780	5780	0
461	20250106	125900	80088190	5780	5780	5780	5780	0
462	20250106	125800	80088190	5780	5780	5780	5780	0
463	20250106	125700	80088190	5780	5780	5780	5740	5
464	20250106	125600	80059380	5740	5740	5740	5740	0
465	20250106	125500	80059380	5740	5740	5740	5740	0
466	20250106	125400	80059380	5740	5740	5740	5740	141
467	20250106	125300	79250040	5740	5730	5740	5730	497
468	20250106	125200	76399630	5740	5740	5740	5740	26
469	20250106	125100	76250390	5790	5790	5790	5790	0
470	20250106	125000	76250390	5790	5790	5790	5790	0
471	20250106	124900	76250390	5790	5790	5790	5790	0
472	20250106	124800	76250390	5790	5790	5790	5790	0
473	20250106	124700	76250390	5790	5790	5790	5790	0
474	20250106	124600	76250390	5790	5790	5790	5790	0
475	20250106	124500	76250390	5790	5790	5790	5790	1
476	20250106	124400	76244600	5790	5790	5790	5790	0
477	20250106	124300	76244600	5790	5790	5790	5790	2
478	20250106	124200	76233020	5790	5780	5790	5780	24
479	20250106	124100	76094290	5790	5790	5790	5790	0
480	20250106	124000	76094290	5790	5790	5790	5790	0
481	20250106	123900	76094290	5790	5790	5790	5790	0
482	20250106	123800	76094290	5790	5790	5790	5790	0
483	20250106	123700	76094290	5790	5790	5790	5790	0
484	20250106	123600	76094290	5790	5790	5790	5790	0
485	20250106	123500	76094290	5790	5770	5790	5770	29
486	20250106	123400	75926850	5770	5770	5770	5770	0
487	20250106	123300	75926850	5770	5770	5770	5770	0
488	20250106	123200	75926850	5770	5770	5770	5770	0
489	20250106	123100	75926850	5770	5770	5770	5770	1
490	20250106	123000	75921080	5790	5790	5790	5790	0
491	20250106	122900	75921080	5790	5790	5790	5790	0
492	20250106	122800	75921080	5790	5790	5790	5790	0
493	20250106	122700	75921080	5790	5790	5790	5790	0
494	20250106	122600	75921080	5790	5760	5790	5730	245
495	20250106	122500	74511430	5750	5730	5750	5730	13
496	20250106	122400	74436740	5730	5730	5730	5730	0
497	20250106	122300	74436740	5730	5750	5750	5730	1564
498	20250106	122200	65463070	5780	5780	5780	5780	0
499	20250106	122100	65463070	5780	5780	5780	5780	0
500	20250106	122000	65463070	5780	5780	5780	5780	0
501	20250106	121900	65463070	5780	5780	5780	5780	0
502	20250106	121800	65463070	5780	5780	5780	5780	5
503	20250106	121700	65434170	5780	5780	5780	5780	0
504	20250106	121600	65434170	5780	5780	5780	5780	0
505	20250106	121500	65434170	5780	5780	5780	5780	0
506	20250106	121400	65434170	5780	5780	5780	5780	0
507	20250106	121300	65434170	5780	5780	5780	5780	0
508	20250106	121200	65434170	5780	5780	5780	5780	347
509	20250106	121100	63428510	5780	5780	5780	5780	0
510	20250106	121000	63428510	5780	5780	5780	5780	0
511	20250106	120900	63428510	5780	5780	5780	5780	0
512	20250106	120800	63428510	5780	5780	5780	5780	0
513	20250106	120700	63428510	5780	5780	5780	5780	0
514	20250106	120600	63428510	5780	5760	5780	5760	23
515	20250106	120500	63296010	5750	5750	5750	5750	1
516	20250106	120400	63290260	5760	5760	5760	5760	1
517	20250106	120300	63284500	5740	5740	5740	5740	0
518	20250106	120200	63284500	5740	5740	5740	5740	0
519	20250106	120100	63284500	5740	5740	5740	5740	20
520	20250106	120000	63169700	5740	5740	5740	5740	50
521	20250106	115900	62882700	5740	5740	5740	5740	0
522	20250106	115800	62882700	5740	5740	5740	5740	0
523	20250106	115700	62882700	5740	5740	5740	5740	59
524	20250106	115600	62544040	5740	5740	5740	5730	298
525	20250106	115500	60836480	5740	5740	5740	5740	235
526	20250106	115400	59487580	5780	5780	5780	5780	0
527	20250106	115300	59487580	5780	5780	5780	5780	0
528	20250106	115200	59487580	5780	5780	5780	5780	0
529	20250106	115100	59487580	5780	5780	5780	5780	0
530	20250106	115000	59487580	5780	5780	5780	5780	0
531	20250106	114900	59487580	5780	5780	5780	5780	0
532	20250106	114800	59487580	5780	5740	5780	5740	2
533	20250106	114700	59476060	5780	5780	5780	5780	0
534	20250106	114600	59476060	5780	5750	5780	5740	298
535	20250106	114500	57763000	5780	5780	5780	5780	0
536	20250106	114400	57763000	5780	5780	5780	5780	0
537	20250106	114300	57763000	5780	5780	5780	5780	0
538	20250106	114200	57763000	5780	5770	5780	5770	2
539	20250106	114100	57751450	5770	5770	5770	5770	10
540	20250106	114000	57693750	5780	5780	5780	5780	0
541	20250106	113900	57693750	5780	5780	5780	5780	0
542	20250106	113800	57693750	5780	5780	5780	5780	0
543	20250106	113700	57693750	5780	5780	5780	5780	0
544	20250106	113600	57693750	5780	5780	5780	5780	0
545	20250106	113500	57693750	5780	5780	5780	5780	0
546	20250106	113400	57693750	5780	5780	5780	5780	0
547	20250106	113300	57693750	5780	5780	5780	5780	0
548	20250106	113200	57693750	5780	5780	5780	5780	0
549	20250106	113100	57693750	5780	5780	5780	5780	0
550	20250106	113000	57693750	5780	5780	5780	5780	0
551	20250106	112900	57693750	5780	5780	5780	5780	0
552	20250106	112800	57693750	5780	5780	5780	5780	0
553	20250106	112700	57693750	5780	5760	5780	5760	43
554	20250106	112600	57445850	5760	5760	5760	5760	0
555	20250106	112500	57445850	5760	5760	5760	5760	1
556	20250106	112400	57440090	5730	5730	5730	5730	5
557	20250106	112300	57411440	5760	5760	5760	5760	1
558	20250106	112200	57405680	5730	5720	5730	5720	3
559	20250106	112100	57388500	5730	5760	5760	5730	60
560	20250106	112000	57044660	5740	5740	5740	5740	0
561	20250106	111900	57044660	5740	5740	5740	5740	0
562	20250106	111800	57044660	5740	5740	5740	5740	0
563	20250106	111700	57044660	5740	5740	5740	5740	0
564	20250106	111600	57044660	5740	5740	5740	5740	0
565	20250106	111500	57044660	5740	5740	5740	5740	0
566	20250106	111400	57044660	5740	5740	5740	5740	0
567	20250106	111300	57044660	5740	5740	5740	5740	0
568	20250106	111200	57044660	5740	5740	5740	5740	1
569	20250106	111100	57038920	5750	5750	5750	5750	0
570	20250106	111000	57038920	5750	5750	5750	5750	0
571	20250106	110900	57038920	5750	5750	5750	5750	2
572	20250106	110800	57027420	5760	5760	5760	5760	1
573	20250106	110700	57021660	5730	5730	5730	5730	0
574	20250106	110600	57021660	5730	5730	5730	5730	0
575	20250106	110500	57021660	5730	5730	5730	5730	1
576	20250106	110400	57015930	5770	5770	5770	5770	0
577	20250106	110300	57015930	5770	5770	5770	5770	0
578	20250106	110200	57015930	5770	5770	5770	5770	0
579	20250106	110100	57015930	5770	5770	5770	5770	0
580	20250106	110000	57015930	5770	5770	5770	5770	0
581	20250106	105900	57015930	5770	5770	5770	5770	0
582	20250106	105800	57015930	5770	5770	5770	5770	0
583	20250106	105700	57015930	5770	5770	5770	5770	0
584	20250106	105600	57015930	5770	5770	5770	5770	0
585	20250106	105500	57015930	5770	5770	5770	5770	0
586	20250106	105400	57015930	5770	5770	5770	5770	0
587	20250106	105300	57015930	5770	5770	5770	5770	1
588	20250106	105200	57010160	5730	5730	5730	5730	0
589	20250106	105100	57010160	5730	5730	5730	5730	3
590	20250106	105000	56992970	5750	5750	5750	5750	44
591	20250106	104900	56739970	5750	5750	5750	5750	0
592	20250106	104800	56739970	5750	5750	5750	5750	0
593	20250106	104700	56739970	5750	5750	5750	5750	0
594	20250106	104600	56739970	5750	5750	5750	5750	0
595	20250106	104500	56739970	5750	5750	5750	5750	0
596	20250106	104400	56739970	5750	5750	5750	5750	1
597	20250106	104300	56734220	5750	5750	5750	5750	0
598	20250106	104200	56734220	5750	5750	5750	5750	0
599	20250106	104100	56734220	5750	5750	5750	5750	0
600	20250106	104000	56734220	5750	5750	5750	5750	0
601	20250106	103900	56734220	5750	5750	5750	5750	0
602	20250106	103800	56734220	5750	5750	5750	5750	847
603	20250106	103700	51863970	5750	5750	5750	5750	0
604	20250106	103600	51863970	5750	5750	5750	5750	0
605	20250106	103500	51863970	5750	5750	5750	5750	0
606	20250106	103400	51863970	5750	5750	5750	5750	0
607	20250106	103300	51863970	5750	5750	5750	5750	0
608	20250106	103200	51863970	5750	5750	5750	5750	0
609	20250106	103100	51863970	5750	5750	5750	5750	1252
610	20250106	103000	44664970	5710	5710	5710	5710	0
611	20250106	102900	44664970	5710	5710	5710	5710	0
612	20250106	102800	44664970	5710	5710	5710	5710	0
613	20250106	102700	44664970	5710	5750	5750	5710	44
614	20250106	102600	44413330	5750	5750	5750	5750	0
615	20250106	102500	44413330	5750	5750	5750	5750	0
616	20250106	102400	44413330	5750	5750	5750	5750	1
617	20250106	102300	44407580	5750	5750	5750	5750	1
618	20250106	102200	44401830	5750	5750	5750	5750	0
619	20250106	102100	44401830	5750	5750	5750	5750	1
620	20250106	102000	44396080	5740	5740	5740	5740	5
621	20250106	101900	44367380	5750	5750	5750	5750	0
622	20250106	101800	44367380	5750	5750	5750	5750	0
623	20250106	101700	44367380	5750	5750	5750	5750	1
624	20250106	101600	44361630	5750	5750	5750	5750	1
625	20250106	101500	44355880	5750	5740	5750	5740	5
626	20250106	101400	44327170	5740	5740	5740	5740	0
627	20250106	101300	44327170	5740	5740	5740	5740	1
628	20250106	101200	44321430	5690	5700	5700	5690	858
629	20250106	101100	39439040	5700	5720	5720	5700	1000
630	20250106	101000	33733180	5740	5740	5740	5740	0
631	20250106	100900	33733180	5740	5730	5740	5730	20
632	20250106	100800	33618460	5710	5710	5710	5710	0
633	20250106	100700	33618460	5710	5710	5710	5710	0
634	20250106	100600	33618460	5710	5720	5720	5710	20
635	20250106	100500	33504140	5740	5740	5740	5740	0
636	20250106	100400	33504140	5740	5740	5740	5740	24
637	20250106	100300	33366380	5750	5750	5750	5750	0
638	20250106	100200	33366380	5750	5730	5750	5720	100
639	20250106	100100	32793760	5730	5730	5730	5730	101
640	20250106	100000	32215030	5750	5750	5750	5750	1
641	20250106	095900	32209280	5750	5740	5750	5740	5
642	20250106	095800	32180540	5730	5730	5730	5730	0
643	20250106	095700	32180540	5730	5750	5750	5730	23
644	20250106	095600	32048730	5740	5750	5750	5740	25
645	20250106	095500	31905190	5770	5770	5770	5770	1
646	20250106	095400	31899420	5780	5750	5780	5750	30
647	20250106	095300	31726270	5790	5790	5790	5790	0
648	20250106	095200	31726270	5790	5790	5790	5790	0
649	20250106	095100	31726270	5790	5790	5790	5790	0
650	20250106	095000	31726270	5790	5790	5790	5790	0
651	20250106	094900	31726270	5790	5790	5790	5790	1
652	20250106	094800	31720480	5790	5790	5790	5790	1
653	20250106	094700	31714690	5790	5790	5790	5790	1
654	20250106	094600	31708900	5790	5780	5790	5780	500
655	20250106	094500	28814450	5780	5780	5780	5780	0
656	20250106	094400	28814450	5780	5780	5780	5780	0
657	20250106	094300	28814450	5780	5780	5780	5780	0
658	20250106	094200	28814450	5780	5780	5780	5780	0
659	20250106	094100	28814450	5780	5780	5780	5780	0
660	20250106	094000	28814450	5780	5780	5780	5780	0
661	20250106	093900	28814450	5780	5780	5780	5780	0
662	20250106	093800	28814450	5780	5780	5780	5780	0
663	20250106	093700	28814450	5780	5780	5780	5780	0
664	20250106	093600	28814450	5780	5780	5780	5780	19
665	20250106	093500	28704630	5780	5780	5780	5780	0
666	20250106	093400	28704630	5780	5780	5780	5780	0
667	20250106	093300	28704630	5780	5780	5780	5780	0
668	20250106	093200	28704630	5780	5780	5780	5780	10
669	20250106	093100	28646830	5800	5800	5800	5800	0
670	20250106	093000	28646830	5800	5800	5800	5800	0
671	20250106	092900	28646830	5800	5800	5800	5800	1
672	20250106	092800	28641030	5740	5750	5750	5740	600
673	20250106	092700	25192030	5790	5760	5790	5760	501
674	20250106	092600	22306240	5790	5770	5790	5760	16
675	20250106	092500	22213900	5770	5760	5770	5750	30
676	20250106	092400	22041150	5800	5800	5800	5800	19
677	20250106	092300	21930950	5800	5760	5800	5760	59
678	20250106	092200	21590030	5780	5780	5780	5780	0
679	20250106	092100	21590030	5780	5770	5780	5760	7
680	20250106	092000	21549680	5760	5790	5810	5760	1099
681	20250106	091900	15197840	5820	5810	5820	5810	706
682	20250106	091800	11095970	5810	5800	5810	5800	124
683	20250106	091700	10376760	5800	5780	5800	5780	421
684	20250106	091600	7941660	5800	5800	5800	5780	115
685	20250106	091500	7275340	5800	5800	5800	5800	0
686	20250106	091400	7275340	5800	5800	5800	5800	20
687	20250106	091300	7159340	5810	5810	5810	5810	0
688	20250106	091200	7159340	5810	5810	5810	5810	0
689	20250106	091100	7159340	5810	5810	5810	5810	0
690	20250106	091000	7159340	5810	5800	5810	5800	10
691	20250106	090900	7101260	5780	5780	5810	5780	39
692	20250106	090800	6875810	5800	5800	5800	5800	424
693	20250106	090700	4416610	5810	5800	5810	5800	54
694	20250106	090600	4102890	5810	5810	5810	5810	1
695	20250106	090500	4097080	5770	5790	5790	5770	29
696	20250106	090400	3929650	5780	5830	5830	5780	201
697	20250106	090300	2767820	5830	5770	5830	5770	91
698	20250106	090200	2241230	5770	5770	5770	5770	1
699	20250106	090100	2235460	5770	5780	5780	5770	288
700	20250106	090000	572790	5810	5770	5810	5770	99