KissMeData/264660/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	210000	196297780	9800	9800	9800	9800	507
3	20250106	205900	196297780	9800	9800	9800	9800	0
4	20250106	205800	196297780	9800	9800	9800	9800	0
5	20250106	205700	196297780	9800	9800	9800	9800	0
6	20250106	205600	196297780	9800	9800	9800	9800	0
7	20250106	205500	196297780	9800	9800	9800	9800	0
8	20250106	205400	196297780	9800	9800	9800	9800	0
9	20250106	205300	196297780	9800	9800	9800	9800	0
10	20250106	205200	196297780	9800	9800	9800	9800	0
11	20250106	205100	196297780	9800	9800	9800	9800	0
12	20250106	205000	196297780	9800	9800	9800	9800	0
13	20250106	204900	196297780	9800	9800	9800	9800	0
14	20250106	204800	196297780	9800	9800	9800	9800	0
15	20250106	204700	196297780	9800	9800	9800	9800	0
16	20250106	204600	196297780	9800	9800	9800	9800	0
17	20250106	204500	196297780	9800	9800	9800	9800	0
18	20250106	204400	196297780	9800	9800	9800	9800	0
19	20250106	204300	196297780	9800	9800	9800	9800	0
20	20250106	204200	196297780	9800	9800	9800	9800	0
21	20250106	204100	196297780	9800	9800	9800	9800	0
22	20250106	204000	196297780	9800	9800	9800	9800	0
23	20250106	203900	196297780	9800	9800	9800	9800	0
24	20250106	203800	196297780	9800	9800	9800	9800	0
25	20250106	203700	196297780	9800	9800	9800	9800	0
26	20250106	203600	196297780	9800	9800	9800	9800	0
27	20250106	203500	196297780	9800	9800	9800	9800	0
28	20250106	203400	196297780	9800	9800	9800	9800	0
29	20250106	203300	196297780	9800	9800	9800	9800	0
30	20250106	203200	196297780	9800	9800	9800	9800	0
31	20250106	203100	196297780	9800	9800	9800	9800	0
32	20250106	203000	196297780	9800	9800	9800	9800	507
33	20250106	202900	196297780	9800	9800	9800	9800	0
34	20250106	202800	196297780	9800	9800	9800	9800	0
35	20250106	202700	196297780	9800	9800	9800	9800	0
36	20250106	202600	196297780	9800	9800	9800	9800	0
37	20250106	202500	196297780	9800	9800	9800	9800	0
38	20250106	202400	196297780	9800	9800	9800	9800	0
39	20250106	202300	196297780	9800	9800	9800	9800	0
40	20250106	202200	196297780	9800	9800	9800	9800	0
41	20250106	202100	196297780	9800	9800	9800	9800	0
42	20250106	202000	196297780	9800	9800	9800	9800	0
43	20250106	201900	196297780	9800	9800	9800	9800	0
44	20250106	201800	196297780	9800	9800	9800	9800	0
45	20250106	201700	196297780	9800	9800	9800	9800	0
46	20250106	201600	196297780	9800	9800	9800	9800	0
47	20250106	201500	196297780	9800	9800	9800	9800	0
48	20250106	201400	196297780	9800	9800	9800	9800	0
49	20250106	201300	196297780	9800	9800	9800	9800	0
50	20250106	201200	196297780	9800	9800	9800	9800	0
51	20250106	201100	196297780	9800	9800	9800	9800	0
52	20250106	201000	196297780	9800	9800	9800	9800	0
53	20250106	200900	196297780	9800	9800	9800	9800	0
54	20250106	200800	196297780	9800	9800	9800	9800	0
55	20250106	200700	196297780	9800	9800	9800	9800	0
56	20250106	200600	196297780	9800	9800	9800	9800	0
57	20250106	200500	196297780	9800	9800	9800	9800	0
58	20250106	200400	196297780	9800	9800	9800	9800	0
59	20250106	200300	196297780	9800	9800	9800	9800	0
60	20250106	200200	196297780	9800	9800	9800	9800	0
61	20250106	200100	196297780	9800	9800	9800	9800	0
62	20250106	200000	196297780	9800	9800	9800	9800	507
63	20250106	195900	196297780	9800	9800	9800	9800	0
64	20250106	195800	196297780	9800	9800	9800	9800	0
65	20250106	195700	196297780	9800	9800	9800	9800	0
66	20250106	195600	196297780	9800	9800	9800	9800	0
67	20250106	195500	196297780	9800	9800	9800	9800	0
68	20250106	195400	196297780	9800	9800	9800	9800	0
69	20250106	195300	196297780	9800	9800	9800	9800	0
70	20250106	195200	196297780	9800	9800	9800	9800	0
71	20250106	195100	196297780	9800	9800	9800	9800	0
72	20250106	195000	196297780	9800	9800	9800	9800	0
73	20250106	194900	196297780	9800	9800	9800	9800	0
74	20250106	194800	196297780	9800	9800	9800	9800	0
75	20250106	194700	196297780	9800	9800	9800	9800	0
76	20250106	194600	196297780	9800	9800	9800	9800	0
77	20250106	194500	196297780	9800	9800	9800	9800	0
78	20250106	194400	196297780	9800	9800	9800	9800	0
79	20250106	194300	196297780	9800	9800	9800	9800	0
80	20250106	194200	196297780	9800	9800	9800	9800	0
81	20250106	194100	196297780	9800	9800	9800	9800	0
82	20250106	194000	196297780	9800	9800	9800	9800	0
83	20250106	193900	196297780	9800	9800	9800	9800	0
84	20250106	193800	196297780	9800	9800	9800	9800	0
85	20250106	193700	196297780	9800	9800	9800	9800	0
86	20250106	193600	196297780	9800	9800	9800	9800	0
87	20250106	193500	196297780	9800	9800	9800	9800	0
88	20250106	193400	196297780	9800	9800	9800	9800	0
89	20250106	193300	196297780	9800	9800	9800	9800	0
90	20250106	193200	196297780	9800	9800	9800	9800	0
91	20250106	193100	196297780	9800	9800	9800	9800	0
92	20250106	193000	196297780	9800	9800	9800	9800	507
93	20250106	192900	196297780	9800	9800	9800	9800	0
94	20250106	192800	196297780	9800	9800	9800	9800	0
95	20250106	192700	196297780	9800	9800	9800	9800	0
96	20250106	192600	196297780	9800	9800	9800	9800	0
97	20250106	192500	196297780	9800	9800	9800	9800	0
98	20250106	192400	196297780	9800	9800	9800	9800	0
99	20250106	192300	196297780	9800	9800	9800	9800	0
100	20250106	192200	196297780	9800	9800	9800	9800	0
101	20250106	192100	196297780	9800	9800	9800	9800	0
102	20250106	192000	196297780	9800	9800	9800	9800	0
103	20250106	191900	196297780	9800	9800	9800	9800	0
104	20250106	191800	196297780	9800	9800	9800	9800	0
105	20250106	191700	196297780	9800	9800	9800	9800	0
106	20250106	191600	196297780	9800	9800	9800	9800	0
107	20250106	191500	196297780	9800	9800	9800	9800	0
108	20250106	191400	196297780	9800	9800	9800	9800	0
109	20250106	191300	196297780	9800	9800	9800	9800	0
110	20250106	191200	196297780	9800	9800	9800	9800	0
111	20250106	191100	196297780	9800	9800	9800	9800	0
112	20250106	191000	196297780	9800	9800	9800	9800	0
113	20250106	190900	196297780	9800	9800	9800	9800	0
114	20250106	190800	196297780	9800	9800	9800	9800	0
115	20250106	190700	196297780	9800	9800	9800	9800	0
116	20250106	190600	196297780	9800	9800	9800	9800	0
117	20250106	190500	196297780	9800	9800	9800	9800	0
118	20250106	190400	196297780	9800	9800	9800	9800	0
119	20250106	190300	196297780	9800	9800	9800	9800	0
120	20250106	190200	196297780	9800	9800	9800	9800	0
121	20250106	190100	196297780	9800	9800	9800	9800	0
122	20250106	190000	196297780	9800	9800	9800	9800	507
123	20250106	185900	196297780	9800	9800	9800	9800	0
124	20250106	185800	196297780	9800	9800	9800	9800	0
125	20250106	185700	196297780	9800	9800	9800	9800	0
126	20250106	185600	196297780	9800	9800	9800	9800	0
127	20250106	185500	196297780	9800	9800	9800	9800	0
128	20250106	185400	196297780	9800	9800	9800	9800	0
129	20250106	185300	196297780	9800	9800	9800	9800	0
130	20250106	185200	196297780	9800	9800	9800	9800	0
131	20250106	185100	196297780	9800	9800	9800	9800	0
132	20250106	185000	196297780	9800	9800	9800	9800	0
133	20250106	184900	196297780	9800	9800	9800	9800	0
134	20250106	184800	196297780	9800	9800	9800	9800	0
135	20250106	184700	196297780	9800	9800	9800	9800	0
136	20250106	184600	196297780	9800	9800	9800	9800	0
137	20250106	184500	196297780	9800	9800	9800	9800	0
138	20250106	184400	196297780	9800	9800	9800	9800	0
139	20250106	184300	196297780	9800	9800	9800	9800	0
140	20250106	184200	196297780	9800	9800	9800	9800	0
141	20250106	184100	196297780	9800	9800	9800	9800	0
142	20250106	184000	196297780	9800	9800	9800	9800	0
143	20250106	183900	196297780	9800	9800	9800	9800	0
144	20250106	183800	196297780	9800	9800	9800	9800	0
145	20250106	183700	196297780	9800	9800	9800	9800	0
146	20250106	183600	196297780	9800	9800	9800	9800	0
147	20250106	183500	196297780	9800	9800	9800	9800	0
148	20250106	183400	196297780	9800	9800	9800	9800	0
149	20250106	183300	196297780	9800	9800	9800	9800	0
150	20250106	183200	196297780	9800	9800	9800	9800	0
151	20250106	183100	196297780	9800	9800	9800	9800	0
152	20250106	183000	196297780	9800	9800	9800	9800	507
153	20250106	182900	196297780	9800	9800	9800	9800	0
154	20250106	182800	196297780	9800	9800	9800	9800	0
155	20250106	182700	196297780	9800	9800	9800	9800	0
156	20250106	182600	196297780	9800	9800	9800	9800	0
157	20250106	182500	196297780	9800	9800	9800	9800	0
158	20250106	182400	196297780	9800	9800	9800	9800	0
159	20250106	182300	196297780	9800	9800	9800	9800	0
160	20250106	182200	196297780	9800	9800	9800	9800	0
161	20250106	182100	196297780	9800	9800	9800	9800	0
162	20250106	182000	196297780	9800	9800	9800	9800	0
163	20250106	181900	196297780	9800	9800	9800	9800	0
164	20250106	181800	196297780	9800	9800	9800	9800	0
165	20250106	181700	196297780	9800	9800	9800	9800	0
166	20250106	181600	196297780	9800	9800	9800	9800	0
167	20250106	181500	196297780	9800	9800	9800	9800	0
168	20250106	181400	196297780	9800	9800	9800	9800	0
169	20250106	181300	196297780	9800	9800	9800	9800	0
170	20250106	181200	196297780	9800	9800	9800	9800	0
171	20250106	181100	196297780	9800	9800	9800	9800	0
172	20250106	181000	196297780	9800	9800	9800	9800	0
173	20250106	180900	196297780	9800	9800	9800	9800	0
174	20250106	180800	196297780	9800	9800	9800	9800	0
175	20250106	180700	196297780	9800	9800	9800	9800	0
176	20250106	180600	196297780	9800	9800	9800	9800	0
177	20250106	180500	196297780	9800	9800	9800	9800	0
178	20250106	180400	196297780	9800	9800	9800	9800	0
179	20250106	180300	196297780	9800	9800	9800	9800	0
180	20250106	180200	196297780	9800	9800	9800	9800	0
181	20250106	180100	196297780	9800	9800	9800	9800	0
182	20250106	180000	196297780	9800	9800	9800	9800	507
183	20250106	175900	196297780	9800	9800	9800	9800	0
184	20250106	175800	196297780	9800	9800	9800	9800	0
185	20250106	175700	196297780	9800	9800	9800	9800	0
186	20250106	175600	196297780	9800	9800	9800	9800	0
187	20250106	175500	196297780	9800	9800	9800	9800	0
188	20250106	175400	196297780	9800	9800	9800	9800	0
189	20250106	175300	196297780	9800	9800	9800	9800	0
190	20250106	175200	196297780	9800	9800	9800	9800	0
191	20250106	175100	196297780	9800	9800	9800	9800	0
192	20250106	175000	196297780	9800	9800	9800	9800	0
193	20250106	174900	196297780	9800	9800	9800	9800	0
194	20250106	174800	196297780	9800	9800	9800	9800	0
195	20250106	174700	196297780	9800	9800	9800	9800	0
196	20250106	174600	196297780	9800	9800	9800	9800	0
197	20250106	174500	196297780	9800	9800	9800	9800	0
198	20250106	174400	196297780	9800	9800	9800	9800	0
199	20250106	174300	196297780	9800	9800	9800	9800	0
200	20250106	174200	196297780	9800	9800	9800	9800	0
201	20250106	174100	196297780	9800	9800	9800	9800	0
202	20250106	174000	196297780	9800	9800	9800	9800	0
203	20250106	173900	196297780	9800	9800	9800	9800	0
204	20250106	173800	196297780	9800	9800	9800	9800	0
205	20250106	173700	196297780	9800	9800	9800	9800	0
206	20250106	173600	196297780	9800	9800	9800	9800	0
207	20250106	173500	196297780	9800	9800	9800	9800	0
208	20250106	173400	196297780	9800	9800	9800	9800	0
209	20250106	173300	196297780	9800	9800	9800	9800	0
210	20250106	173200	196297780	9800	9800	9800	9800	0
211	20250106	173100	196297780	9800	9800	9800	9800	0
212	20250106	173000	196297780	9800	9800	9800	9800	507
213	20250106	172900	196297780	9800	9800	9800	9800	0
214	20250106	172800	196297780	9800	9800	9800	9800	0
215	20250106	172700	196297780	9800	9800	9800	9800	0
216	20250106	172600	196297780	9800	9800	9800	9800	0
217	20250106	172500	196297780	9800	9800	9800	9800	0
218	20250106	172400	196297780	9800	9800	9800	9800	0
219	20250106	172300	196297780	9800	9800	9800	9800	0
220	20250106	172200	196297780	9800	9800	9800	9800	0
221	20250106	172100	196297780	9800	9800	9800	9800	0
222	20250106	172000	196297780	9800	9800	9800	9800	0
223	20250106	171900	196297780	9800	9800	9800	9800	0
224	20250106	171800	196297780	9800	9800	9800	9800	0
225	20250106	171700	196297780	9800	9800	9800	9800	0
226	20250106	171600	196297780	9800	9800	9800	9800	0
227	20250106	171500	196297780	9800	9800	9800	9800	0
228	20250106	171400	196297780	9800	9800	9800	9800	0
229	20250106	171300	196297780	9800	9800	9800	9800	0
230	20250106	171200	196297780	9800	9800	9800	9800	0
231	20250106	171100	196297780	9800	9800	9800	9800	0
232	20250106	171000	196297780	9800	9800	9800	9800	0
233	20250106	170900	196297780	9800	9800	9800	9800	0
234	20250106	170800	196297780	9800	9800	9800	9800	0
235	20250106	170700	196297780	9800	9800	9800	9800	0
236	20250106	170600	196297780	9800	9800	9800	9800	0
237	20250106	170500	196297780	9800	9800	9800	9800	0
238	20250106	170400	196297780	9800	9800	9800	9800	0
239	20250106	170300	196297780	9800	9800	9800	9800	0
240	20250106	170200	196297780	9800	9800	9800	9800	0
241	20250106	170100	196297780	9800	9800	9800	9800	0
242	20250106	170000	196297780	9800	9800	9800	9800	507
243	20250106	165900	196297780	9800	9800	9800	9800	0
244	20250106	165800	196297780	9800	9800	9800	9800	0
245	20250106	165700	196297780	9800	9800	9800	9800	0
246	20250106	165600	196297780	9800	9800	9800	9800	0
247	20250106	165500	196297780	9800	9800	9800	9800	0
248	20250106	165400	196297780	9800	9800	9800	9800	0
249	20250106	165300	196297780	9800	9800	9800	9800	0
250	20250106	165200	196297780	9800	9800	9800	9800	0
251	20250106	165100	196297780	9800	9800	9800	9800	0
252	20250106	165000	196297780	9800	9800	9800	9800	0
253	20250106	164900	196297780	9800	9800	9800	9800	0
254	20250106	164800	196297780	9800	9800	9800	9800	0
255	20250106	164700	196297780	9800	9800	9800	9800	0
256	20250106	164600	196297780	9800	9800	9800	9800	0
257	20250106	164500	196297780	9800	9800	9800	9800	0
258	20250106	164400	196297780	9800	9800	9800	9800	0
259	20250106	164300	196297780	9800	9800	9800	9800	0
260	20250106	164200	196297780	9800	9800	9800	9800	0
261	20250106	164100	196297780	9800	9800	9800	9800	0
262	20250106	164000	196297780	9800	9800	9800	9800	0
263	20250106	163900	196297780	9800	9800	9800	9800	0
264	20250106	163800	196297780	9800	9800	9800	9800	0
265	20250106	163700	196297780	9800	9800	9800	9800	0
266	20250106	163600	196297780	9800	9800	9800	9800	0
267	20250106	163500	196297780	9800	9800	9800	9800	0
268	20250106	163400	196297780	9800	9800	9800	9800	0
269	20250106	163300	196297780	9800	9800	9800	9800	0
270	20250106	163200	196297780	9800	9800	9800	9800	0
271	20250106	163100	196297780	9800	9800	9800	9800	0
272	20250106	163000	196297780	9800	9800	9800	9800	507
273	20250106	162900	196297780	9800	9800	9800	9800	0
274	20250106	162800	196297780	9800	9800	9800	9800	0
275	20250106	162700	196297780	9800	9800	9800	9800	0
276	20250106	162600	196297780	9800	9800	9800	9800	0
277	20250106	162500	196297780	9800	9800	9800	9800	0
278	20250106	162400	196297780	9800	9800	9800	9800	0
279	20250106	162300	196297780	9800	9800	9800	9800	0
280	20250106	162200	196297780	9800	9800	9800	9800	0
281	20250106	162100	196297780	9800	9800	9800	9800	0
282	20250106	162000	196297780	9800	9800	9800	9800	0
283	20250106	161900	196297780	9800	9800	9800	9800	0
284	20250106	161800	196297780	9800	9800	9800	9800	0
285	20250106	161700	196297780	9800	9800	9800	9800	0
286	20250106	161600	196297780	9800	9800	9800	9800	0
287	20250106	161500	196297780	9800	9800	9800	9800	0
288	20250106	161400	196297780	9800	9800	9800	9800	0
289	20250106	161300	196297780	9800	9800	9800	9800	0
290	20250106	161200	196297780	9800	9800	9800	9800	0
291	20250106	161100	196297780	9800	9800	9800	9800	0
292	20250106	161000	196297780	9800	9800	9800	9800	0
293	20250106	160900	196297780	9800	9800	9800	9800	0
294	20250106	160800	196297780	9800	9800	9800	9800	0
295	20250106	160700	196297780	9800	9800	9800	9800	0
296	20250106	160600	196297780	9800	9800	9800	9800	0
297	20250106	160500	196297780	9800	9800	9800	9800	0
298	20250106	160400	196297780	9800	9800	9800	9800	0
299	20250106	160300	196297780	9800	9800	9800	9800	0
300	20250106	160200	196297780	9800	9800	9800	9800	0
301	20250106	160100	196297780	9800	9800	9800	9800	0
302	20250106	160000	196297780	9800	9800	9800	9800	507
303	20250106	155900	196297780	9800	9800	9800	9800	0
304	20250106	155800	196297780	9800	9800	9800	9800	0
305	20250106	155700	196297780	9800	9800	9800	9800	0
306	20250106	155600	196297780	9800	9800	9800	9800	0
307	20250106	155500	196297780	9800	9800	9800	9800	0
308	20250106	155400	196297780	9800	9800	9800	9800	0
309	20250106	155300	196297780	9800	9800	9800	9800	0
310	20250106	155200	196297780	9800	9800	9800	9800	0
311	20250106	155100	196297780	9800	9800	9800	9800	0
312	20250106	155000	196297780	9800	9800	9800	9800	0
313	20250106	154900	196297780	9800	9800	9800	9800	0
314	20250106	154800	196297780	9800	9800	9800	9800	0
315	20250106	154700	196297780	9800	9800	9800	9800	0
316	20250106	154600	196297780	9800	9800	9800	9800	0
317	20250106	154500	196297780	9800	9800	9800	9800	0
318	20250106	154400	196297780	9800	9800	9800	9800	0
319	20250106	154300	196297780	9800	9800	9800	9800	0
320	20250106	154200	196297780	9800	9800	9800	9800	0
321	20250106	154100	196297780	9800	9800	9800	9800	0
322	20250106	154000	196297780	9800	9800	9800	9800	0
323	20250106	153900	196297780	9800	9800	9800	9800	0
324	20250106	153800	196297780	9800	9800	9800	9800	0
325	20250106	153700	196297780	9800	9800	9800	9800	0
326	20250106	153600	196297780	9800	9800	9800	9800	0
327	20250106	153500	196297780	9800	9800	9800	9800	0
328	20250106	153400	196297780	9800	9800	9800	9800	0
329	20250106	153300	196297780	9800	9800	9800	9800	0
330	20250106	153200	196297780	9800	9800	9800	9800	0
331	20250106	153100	196297780	9800	9800	9800	9800	0
332	20250106	153000	196297780	9800	9800	9800	9800	1014
333	20250106	152900	191329180	9820	9820	9820	9820	0
334	20250106	152800	191329180	9820	9820	9820	9820	0
335	20250106	152700	191329180	9820	9820	9820	9820	0
336	20250106	152600	191329180	9820	9820	9820	9820	0
337	20250106	152500	191329180	9820	9820	9820	9820	0
338	20250106	152400	191329180	9820	9820	9820	9820	0
339	20250106	152300	191329180	9820	9820	9820	9820	0
340	20250106	152200	191329180	9820	9820	9820	9820	0
341	20250106	152100	191329180	9820	9820	9820	9820	0
342	20250106	152000	191329180	9820	9820	9820	9820	0
343	20250106	151900	191329180	9820	9780	9820	9780	17
344	20250106	151800	191162840	9780	9820	9820	9780	13
345	20250106	151700	191035620	9770	9770	9770	9770	0
346	20250106	151600	191035620	9770	9770	9770	9770	0
347	20250106	151500	191035620	9770	9790	9790	9770	114
348	20250106	151400	189920410	9830	9830	9830	9830	0
349	20250106	151300	189920410	9830	9800	9830	9800	4
350	20250106	151200	189881180	9800	9800	9800	9800	3
351	20250106	151100	189851780	9830	9830	9830	9830	0
352	20250106	151000	189851780	9830	9830	9830	9830	0
353	20250106	150900	189851780	9830	9830	9830	9830	0
354	20250106	150800	189851780	9830	9830	9830	9830	0
355	20250106	150700	189851780	9830	9830	9830	9830	0
356	20250106	150600	189851780	9830	9830	9830	9830	0
357	20250106	150500	189851780	9830	9830	9830	9830	0
358	20250106	150400	189851780	9830	9830	9830	9830	0
359	20250106	150300	189851780	9830	9830	9830	9830	0
360	20250106	150200	189851780	9830	9830	9830	9830	0
361	20250106	150100	189851780	9830	9830	9830	9830	0
362	20250106	150000	189851780	9830	9830	9830	9830	0
363	20250106	145900	189851780	9830	9830	9830	9830	30
364	20250106	145800	189556880	9830	9830	9830	9830	5
365	20250106	145700	189507730	9830	9830	9830	9830	0
366	20250106	145600	189507730	9830	9830	9830	9830	4
367	20250106	145500	189468410	9830	9830	9830	9830	0
368	20250106	145400	189468410	9830	9830	9830	9830	0
369	20250106	145300	189468410	9830	9830	9830	9830	0
370	20250106	145200	189468410	9830	9830	9830	9830	11
371	20250106	145100	189360280	9830	9830	9830	9830	24
372	20250106	145000	189124360	9830	9830	9830	9830	50
373	20250106	144900	188632860	9830	9830	9830	9830	0
374	20250106	144800	188632860	9830	9830	9830	9830	0
375	20250106	144700	188632860	9830	9830	9830	9830	1
376	20250106	144600	188623030	9810	9810	9810	9810	254
377	20250106	144500	186131290	9850	9850	9850	9850	0
378	20250106	144400	186131290	9850	9850	9850	9850	0
379	20250106	144300	186131290	9850	9850	9850	9850	0
380	20250106	144200	186131290	9850	9850	9850	9850	0
381	20250106	144100	186131290	9850	9850	9850	9850	0
382	20250106	144000	186131290	9850	9840	9850	9840	100
383	20250106	143900	185147200	9850	9850	9850	9850	0
384	20250106	143800	185147200	9850	9850	9850	9850	0
385	20250106	143700	185147200	9850	9850	9850	9850	0
386	20250106	143600	185147200	9850	9850	9850	9850	0
387	20250106	143500	185147200	9850	9850	9850	9850	0
388	20250106	143400	185147200	9850	9850	9850	9850	0
389	20250106	143300	185147200	9850	9850	9850	9850	2
390	20250106	143200	185127500	9850	9850	9850	9850	15
391	20250106	143100	184979750	9850	9850	9850	9850	0
392	20250106	143000	184979750	9850	9850	9850	9850	0
393	20250106	142900	184979750	9850	9850	9850	9850	1015
394	20250106	142800	174982000	9850	9850	9850	9850	0
395	20250106	142700	174982000	9850	9850	9850	9850	1
396	20250106	142600	174972150	9800	9800	9800	9800	0
397	20250106	142500	174972150	9800	9800	9800	9800	10
398	20250106	142400	174874150	9800	9800	9800	9800	0
399	20250106	142300	174874150	9800	9800	9800	9800	0
400	20250106	142200	174874150	9800	9800	9800	9800	0
401	20250106	142100	174874150	9800	9800	9800	9800	0
402	20250106	142000	174874150	9800	9850	9850	9800	107
403	20250106	141900	173820570	9850	9850	9850	9850	10
404	20250106	141800	173722070	9850	9850	9850	9850	0
405	20250106	141700	173722070	9850	9850	9850	9850	0
406	20250106	141600	173722070	9850	9850	9850	9850	0
407	20250106	141500	173722070	9850	9850	9850	9850	0
408	20250106	141400	173722070	9850	9850	9850	9850	0
409	20250106	141300	173722070	9850	9850	9850	9850	0
410	20250106	141200	173722070	9850	9820	9850	9820	121
411	20250106	141100	172533820	9860	9860	9860	9860	0
412	20250106	141000	172533820	9860	9820	9860	9820	11
413	20250106	140900	172425760	9860	9860	9860	9860	0
414	20250106	140800	172425760	9860	9860	9860	9860	0
415	20250106	140700	172425760	9860	9860	9860	9860	0
416	20250106	140600	172425760	9860	9860	9860	9860	0
417	20250106	140500	172425760	9860	9860	9860	9860	0
418	20250106	140400	172425760	9860	9860	9860	9860	0
419	20250106	140300	172425760	9860	9860	9860	9860	0
420	20250106	140200	172425760	9860	9860	9860	9860	0
421	20250106	140100	172425760	9860	9860	9860	9860	0
422	20250106	140000	172425760	9860	9860	9860	9860	0
423	20250106	135900	172425760	9860	9860	9860	9860	0
424	20250106	135800	172425760	9860	9860	9860	9860	0
425	20250106	135700	172425760	9860	9860	9860	9860	0
426	20250106	135600	172425760	9860	9860	9860	9860	0
427	20250106	135500	172425760	9860	9860	9860	9860	0
428	20250106	135400	172425760	9860	9860	9860	9860	0
429	20250106	135300	172425760	9860	9860	9860	9860	0
430	20250106	135200	172425760	9860	9860	9860	9860	0
431	20250106	135100	172425760	9860	9860	9860	9860	0
432	20250106	135000	172425760	9860	9860	9860	9860	0
433	20250106	134900	172425760	9860	9860	9860	9860	0
434	20250106	134800	172425760	9860	9860	9860	9860	0
435	20250106	134700	172425760	9860	9860	9860	9860	0
436	20250106	134600	172425760	9860	9860	9860	9860	0
437	20250106	134500	172425760	9860	9860	9860	9860	0
438	20250106	134400	172425760	9860	9860	9860	9860	0
439	20250106	134300	172425760	9860	9860	9860	9860	0
440	20250106	134200	172425760	9860	9850	9860	9850	50
441	20250106	134100	171933030	9850	9850	9850	9850	0
442	20250106	134000	171933030	9850	9850	9850	9850	0
443	20250106	133900	171933030	9850	9850	9850	9850	0
444	20250106	133800	171933030	9850	9850	9850	9850	0
445	20250106	133700	171933030	9850	9850	9850	9850	0
446	20250106	133600	171933030	9850	9850	9850	9850	0
447	20250106	133500	171933030	9850	9850	9850	9850	0
448	20250106	133400	171933030	9850	9850	9850	9850	0
449	20250106	133300	171933030	9850	9850	9850	9850	1
450	20250106	133200	171923180	9850	9850	9850	9850	0
451	20250106	133100	171923180	9850	9850	9850	9850	0
452	20250106	133000	171923180	9850	9850	9850	9850	3
453	20250106	132900	171893630	9850	9850	9850	9850	1
454	20250106	132800	171883780	9830	9830	9830	9830	0
455	20250106	132700	171883780	9830	9830	9830	9830	0
456	20250106	132600	171883780	9830	9830	9830	9830	5
457	20250106	132500	171834630	9850	9850	9850	9850	0
458	20250106	132400	171834630	9850	9850	9850	9850	2
459	20250106	132300	171814930	9840	9840	9840	9840	0
460	20250106	132200	171814930	9840	9840	9840	9840	24
461	20250106	132100	171578770	9850	9850	9850	9850	24
462	20250106	132000	171342370	9850	9850	9850	9850	0
463	20250106	131900	171342370	9850	9850	9850	9850	1
464	20250106	131800	171332520	9840	9840	9840	9840	0
465	20250106	131700	171332520	9840	9840	9840	9840	0
466	20250106	131600	171332520	9840	9840	9840	9840	0
467	20250106	131500	171332520	9840	9840	9840	9840	34
468	20250106	131400	170997960	9840	9840	9840	9840	0
469	20250106	131300	170997960	9840	9840	9840	9840	35
470	20250106	131200	170653560	9840	9840	9840	9840	0
471	20250106	131100	170653560	9840	9860	9860	9840	16
472	20250106	131000	170495820	9860	9860	9860	9860	0
473	20250106	130900	170495820	9860	9860	9860	9860	6
474	20250106	130800	170436660	9860	9860	9860	9860	10
475	20250106	130700	170338060	9870	9870	9870	9870	67
476	20250106	130600	169676770	9870	9870	9870	9870	0
477	20250106	130500	169676770	9870	9870	9870	9870	11
478	20250106	130400	169568200	9860	9860	9860	9860	19
479	20250106	130300	169380860	9860	9860	9860	9860	0
480	20250106	130200	169380860	9860	9860	9860	9860	0
481	20250106	130100	169380860	9860	9860	9860	9860	0
482	20250106	130000	169380860	9860	9860	9860	9860	0
483	20250106	125900	169380860	9860	9860	9860	9860	0
484	20250106	125800	169380860	9860	9860	9860	9860	1
485	20250106	125700	169371000	9850	9850	9850	9850	0
486	20250106	125600	169371000	9850	9860	9860	9850	65
487	20250106	125500	168730740	9850	9870	9870	9850	33
488	20250106	125400	168405050	9870	9870	9870	9870	2
489	20250106	125300	168385310	9870	9870	9870	9870	0
490	20250106	125200	168385310	9870	9870	9870	9870	3
491	20250106	125100	168355700	9860	9860	9860	9860	0
492	20250106	125000	168355700	9860	9860	9860	9860	0
493	20250106	124900	168355700	9860	9860	9860	9860	9
494	20250106	124800	168266960	9860	9860	9860	9860	0
495	20250106	124700	168266960	9860	9860	9860	9860	30
496	20250106	124600	167971160	9860	9860	9860	9860	0
497	20250106	124500	167971160	9860	9860	9860	9860	0
498	20250106	124400	167971160	9860	9860	9860	9860	0
499	20250106	124300	167971160	9860	9860	9860	9860	1
500	20250106	124200	167961300	9850	9850	9850	9850	8
501	20250106	124100	167882500	9850	9850	9850	9850	0
502	20250106	124000	167882500	9850	9850	9850	9850	3
503	20250106	123900	167852950	9870	9870	9870	9870	0
504	20250106	123800	167852950	9870	9870	9870	9870	0
505	20250106	123700	167852950	9870	9870	9870	9870	0
506	20250106	123600	167852950	9870	9870	9870	9870	0
507	20250106	123500	167852950	9870	9870	9870	9870	0
508	20250106	123400	167852950	9870	9870	9870	9870	30
509	20250106	123300	167556850	9880	9880	9880	9880	0
510	20250106	123200	167556850	9880	9880	9880	9880	1
511	20250106	123100	167546970	9860	9860	9860	9860	0
512	20250106	123000	167546970	9860	9860	9860	9860	0
513	20250106	122900	167546970	9860	9860	9860	9860	0
514	20250106	122800	167546970	9860	9860	9860	9860	0
515	20250106	122700	167546970	9860	9860	9860	9860	149
516	20250106	122600	166077830	9860	9860	9860	9860	0
517	20250106	122500	166077830	9860	9860	9860	9860	0
518	20250106	122400	166077830	9860	9860	9860	9860	0
519	20250106	122300	166077830	9860	9860	9860	9860	0
520	20250106	122200	166077830	9860	9860	9860	9860	20
521	20250106	122100	165880630	9860	9860	9860	9860	1
522	20250106	122000	165870770	9860	9860	9860	9860	107
523	20250106	121900	164815750	9880	9880	9880	9880	0
524	20250106	121800	164815750	9880	9880	9880	9880	4
525	20250106	121700	164776230	9880	9880	9880	9880	1
526	20250106	121600	164766350	9880	9860	9880	9860	294
527	20250106	121500	161867310	9860	9860	9860	9860	2
528	20250106	121400	161847590	9850	9850	9850	9850	0
529	20250106	121300	161847590	9850	9850	9850	9850	0
530	20250106	121200	161847590	9850	9850	9850	9850	0
531	20250106	121100	161847590	9850	9850	9850	9850	0
532	20250106	121000	161847590	9850	9850	9850	9850	1
533	20250106	120900	161837740	9850	9850	9850	9850	166
534	20250106	120800	160202640	9850	9850	9850	9850	0
535	20250106	120700	160202640	9850	9850	9850	9850	1
536	20250106	120600	160192790	9850	9850	9850	9850	11
537	20250106	120500	160084440	9850	9850	9850	9850	0
538	20250106	120400	160084440	9850	9850	9850	9850	0
539	20250106	120300	160084440	9850	9850	9850	9850	5
540	20250106	120200	160035190	9850	9850	9850	9850	0
541	20250106	120100	160035190	9850	9850	9850	9850	1
542	20250106	120000	160025340	9850	9860	9860	9850	28
543	20250106	115900	159749270	9880	9880	9880	9880	0
544	20250106	115800	159749270	9880	9870	9880	9870	201
545	20250106	115700	157763400	9880	9880	9880	9880	0
546	20250106	115600	157763400	9880	9870	9880	9870	100
547	20250106	115500	156775500	9880	9860	9880	9860	2066
548	20250106	115400	136383550	9850	9850	9850	9850	90
549	20250106	115300	135497050	9850	9850	9850	9850	1
550	20250106	115200	135487200	9840	9840	9840	9840	0
551	20250106	115100	135487200	9840	9840	9840	9840	10
552	20250106	115000	135388800	9790	9790	9790	9790	0
553	20250106	114900	135388800	9790	9790	9790	9790	0
554	20250106	114800	135388800	9790	9790	9790	9790	0
555	20250106	114700	135388800	9790	9790	9790	9790	0
556	20250106	114600	135388800	9790	9790	9790	9790	16
557	20250106	114500	135232160	9850	9850	9850	9850	0
558	20250106	114400	135232160	9850	9850	9850	9850	382
559	20250106	114300	131469460	9830	9790	9840	9790	2918
560	20250106	114200	102798100	9790	9790	9790	9790	0
561	20250106	114100	102798100	9790	9790	9790	9790	306
562	20250106	114000	99802360	9790	9790	9790	9790	0
563	20250106	113900	99802360	9790	9790	9790	9790	0
564	20250106	113800	99802360	9790	9790	9790	9790	0
565	20250106	113700	99802360	9790	9790	9790	9790	0
566	20250106	113600	99802360	9790	9790	9790	9790	4
567	20250106	113500	99763200	9790	9790	9790	9790	1
568	20250106	113400	99753410	9790	9790	9790	9790	0
569	20250106	113300	99753410	9790	9790	9790	9790	0
570	20250106	113200	99753410	9790	9790	9790	9790	5
571	20250106	113100	99704460	9790	9790	9790	9790	0
572	20250106	113000	99704460	9790	9790	9790	9790	0
573	20250106	112900	99704460	9790	9790	9790	9790	10
574	20250106	112800	99606560	9790	9790	9790	9790	1
575	20250106	112700	99596770	9790	9790	9790	9790	0
576	20250106	112600	99596770	9790	9790	9790	9790	0
577	20250106	112500	99596770	9790	9790	9790	9790	0
578	20250106	112400	99596770	9790	9790	9790	9790	0
579	20250106	112300	99596770	9790	9790	9790	9790	0
580	20250106	112200	99596770	9790	9790	9790	9790	0
581	20250106	112100	99596770	9790	9790	9790	9790	0
582	20250106	112000	99596770	9790	9790	9790	9790	0
583	20250106	111900	99596770	9790	9790	9790	9790	20
584	20250106	111800	99400970	9790	9790	9790	9790	0
585	20250106	111700	99400970	9790	9790	9790	9790	0
586	20250106	111600	99400970	9790	9790	9790	9790	0
587	20250106	111500	99400970	9790	9790	9790	9790	11
588	20250106	111400	99293280	9790	9790	9790	9790	0
589	20250106	111300	99293280	9790	9790	9790	9790	0
590	20250106	111200	99293280	9790	9790	9790	9790	0
591	20250106	111100	99293280	9790	9790	9790	9790	2
592	20250106	111000	99273700	9790	9790	9790	9790	0
593	20250106	110900	99273700	9790	9790	9790	9790	0
594	20250106	110800	99273700	9790	9790	9790	9790	2
595	20250106	110700	99254120	9790	9790	9790	9790	0
596	20250106	110600	99254120	9790	9790	9790	9790	1
597	20250106	110500	99244330	9790	9790	9790	9790	0
598	20250106	110400	99244330	9790	9790	9790	9790	0
599	20250106	110300	99244330	9790	9790	9790	9790	0
600	20250106	110200	99244330	9790	9790	9790	9790	0
601	20250106	110100	99244330	9790	9790	9790	9790	0
602	20250106	110000	99244330	9790	9790	9790	9790	0
603	20250106	105900	99244330	9790	9790	9790	9790	0
604	20250106	105800	99244330	9790	9790	9790	9790	0
605	20250106	105700	99244330	9790	9790	9790	9790	0
606	20250106	105600	99244330	9790	9790	9790	9790	1
607	20250106	105500	99234540	9810	9810	9810	9810	0
608	20250106	105400	99234540	9810	9810	9810	9810	0
609	20250106	105300	99234540	9810	9810	9810	9810	0
610	20250106	105200	99234540	9810	9810	9810	9810	0
611	20250106	105100	99234540	9810	9810	9810	9810	0
612	20250106	105000	99234540	9810	9800	9810	9800	2
613	20250106	104900	99214930	9810	9810	9810	9810	0
614	20250106	104800	99214930	9810	9810	9810	9810	0
615	20250106	104700	99214930	9810	9810	9810	9810	0
616	20250106	104600	99214930	9810	9810	9810	9810	0
617	20250106	104500	99214930	9810	9810	9810	9810	0
618	20250106	104400	99214930	9810	9810	9810	9810	0
619	20250106	104300	99214930	9810	9810	9810	9810	1
620	20250106	104200	99205120	9750	9750	9750	9750	0
621	20250106	104100	99205120	9750	9750	9750	9750	0
622	20250106	104000	99205120	9750	9750	9750	9750	100
623	20250106	103900	98230120	9810	9810	9810	9810	19
624	20250106	103800	98043730	9810	9810	9810	9810	0
625	20250106	103700	98043730	9810	9810	9810	9810	40
626	20250106	103600	97651330	9810	9810	9810	9810	13
627	20250106	103500	97523800	9800	9800	9800	9800	100
628	20250106	103400	96543800	9810	9810	9810	9810	0
629	20250106	103300	96543800	9810	9810	9810	9810	0
630	20250106	103200	96543800	9810	9790	9810	9790	511
631	20250106	103100	91538210	9800	9800	9800	9800	0
632	20250106	103000	91538210	9800	9800	9800	9800	0
633	20250106	102900	91538210	9800	9800	9800	9800	0
634	20250106	102800	91538210	9800	9790	9800	9790	60
635	20250106	102700	90950770	9790	9790	9790	9790	0
636	20250106	102600	90950770	9790	9790	9790	9790	0
637	20250106	102500	90950770	9790	9790	9790	9790	9
638	20250106	102400	90862660	9740	9790	9790	9740	48
639	20250106	102300	90394740	9790	9790	9790	9790	1
640	20250106	102200	90384950	9730	9790	9790	9730	65
641	20250106	102100	89752290	9800	9800	9800	9800	1
642	20250106	102000	89742490	9740	9740	9740	9740	0
643	20250106	101900	89742490	9740	9740	9740	9740	0
644	20250106	101800	89742490	9740	9780	9780	9740	115
645	20250106	101700	88622310	9800	9800	9800	9800	0
646	20250106	101600	88622310	9800	9800	9800	9800	0
647	20250106	101500	88622310	9800	9800	9800	9800	50
648	20250106	101400	88132310	9800	9800	9800	9800	0
649	20250106	101300	88132310	9800	9800	9800	9800	1
650	20250106	101200	88122510	9800	9800	9800	9800	2
651	20250106	101100	88102910	9800	9800	9800	9800	60
652	20250106	101000	87514910	9800	9800	9800	9800	0
653	20250106	100900	87514910	9800	9800	9800	9800	0
654	20250106	100800	87514910	9800	9800	9800	9800	21
655	20250106	100700	87309110	9800	9800	9800	9800	0
656	20250106	100600	87309110	9800	9800	9800	9800	20
657	20250106	100500	87113110	9800	9800	9800	9800	106
658	20250106	100400	86074310	9800	9800	9800	9800	0
659	20250106	100300	86074310	9800	9800	9800	9800	0
660	20250106	100200	86074310	9800	9800	9800	9800	1
661	20250106	100100	86064510	9800	9790	9800	9790	116
662	20250106	100000	84928480	9770	9770	9770	9770	0
663	20250106	095900	84928480	9770	9770	9770	9770	0
664	20250106	095800	84928480	9770	9770	9770	9770	1
665	20250106	095700	84918710	9790	9790	9790	9790	1
666	20250106	095600	84908920	9720	9720	9720	9720	0
667	20250106	095500	84908920	9720	9720	9720	9720	87
668	20250106	095400	84063280	9790	9720	9790	9720	64
669	20250106	095300	83441130	9800	9800	9800	9800	0
670	20250106	095200	83441130	9800	9800	9800	9800	1
671	20250106	095100	83431330	9760	9760	9760	9760	29
672	20250106	095000	83148290	9820	9770	9830	9770	51
673	20250106	094900	82648460	9770	9770	9770	9770	20
674	20250106	094800	82453060	9750	9750	9750	9750	128
675	20250106	094700	81205060	9750	9740	9750	9740	2
676	20250106	094600	81185570	9750	9700	9750	9700	47
677	20250106	094500	80729620	9750	9750	9750	9750	0
678	20250106	094400	80729620	9750	9750	9750	9750	1
679	20250106	094300	80719870	9740	9740	9740	9740	0
680	20250106	094200	80719870	9740	9740	9740	9740	0
681	20250106	094100	80719870	9740	9740	9740	9740	1
682	20250106	094000	80710130	9750	9750	9750	9750	1
683	20250106	093900	80700380	9680	9680	9680	9680	0
684	20250106	093800	80700380	9680	9680	9680	9680	0
685	20250106	093700	80700380	9680	9680	9680	9680	0
686	20250106	093600	80700380	9680	9680	9680	9680	54
687	20250106	093500	80177660	9690	9690	9690	9690	0
688	20250106	093400	80177660	9690	9720	9720	9690	30
689	20250106	093300	79886420	9720	9720	9720	9720	16
690	20250106	093200	79730900	9730	9720	9730	9720	43
691	20250106	093100	79312930	9710	9720	9720	9710	6
692	20250106	093000	79254660	9680	9680	9680	9680	0
693	20250106	092900	79254660	9680	9680	9680	9680	0
694	20250106	092800	79254660	9680	9680	9680	9680	5
695	20250106	092700	79206260	9680	9690	9690	9680	105
696	20250106	092600	78189660	9690	9700	9700	9690	105
697	20250106	092500	77172110	9690	9690	9690	9690	0
698	20250106	092400	77172110	9690	9690	9690	9690	1
699	20250106	092300	77162420	9690	9720	9720	9690	360
700	20250106	092200	73673640	9730	9740	9740	9730	94
701	20250106	092100	72759000	9750	9750	9750	9750	1
702	20250106	092000	72749250	9700	9700	9700	9700	0
703	20250106	091900	72749250	9700	9750	9750	9700	1053
704	20250106	091800	62532560	9740	9730	9750	9690	260
705	20250106	091700	60003040	9730	9640	9730	9640	1885
706	20250106	091600	41751790	9600	9600	9600	9600	0
707	20250106	091500	41751790	9600	9600	9600	9600	1
708	20250106	091400	41742190	9610	9610	9610	9610	115
709	20250106	091300	40637040	9650	9650	9650	9650	1
710	20250106	091200	40627390	9640	9650	9650	9640	519
711	20250106	091100	35619060	9650	9610	9650	9610	542
712	20250106	091000	30410380	9660	9580	9660	9580	1042
713	20250106	090900	20396760	9570	9570	9570	9570	0
714	20250106	090800	20396760	9570	9550	9570	9550	207
715	20250106	090700	18417340	9550	9550	9550	9550	30
716	20250106	090600	18130840	9540	9530	9540	9530	279
717	20250106	090500	15470250	9530	9420	9530	9420	378
718	20250106	090400	11883220	9420	9420	9420	9420	100
719	20250106	090300	10941220	9450	9450	9450	9450	0
720	20250106	090200	10941220	9450	9360	9450	9360	361
721	20250106	090100	7548380	9330	9310	9380	9310	300
722	20250106	090000	4745660	9310	9290	9450	9290	510