KissMeData/043610/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	192800	87768320	2180	2180	2180	2180	1602
3	20250106	192700	87768320	2180	2180	2180	2180	0
4	20250106	192600	87768320	2180	2180	2180	2180	0
5	20250106	192500	87768320	2180	2180	2180	2180	0
6	20250106	192400	87768320	2180	2180	2180	2180	0
7	20250106	192300	87768320	2180	2180	2180	2180	0
8	20250106	192200	87768320	2180	2180	2180	2180	0
9	20250106	192100	87768320	2180	2180	2180	2180	0
10	20250106	192000	87768320	2180	2180	2180	2180	0
11	20250106	191900	87768320	2180	2180	2180	2180	0
12	20250106	191800	87768320	2180	2180	2180	2180	0
13	20250106	191700	87768320	2180	2180	2180	2180	0
14	20250106	191600	87768320	2180	2180	2180	2180	0
15	20250106	191500	87768320	2180	2180	2180	2180	0
16	20250106	191400	87768320	2180	2180	2180	2180	0
17	20250106	191300	87768320	2180	2180	2180	2180	0
18	20250106	191200	87768320	2180	2180	2180	2180	0
19	20250106	191100	87768320	2180	2180	2180	2180	0
20	20250106	191000	87768320	2180	2180	2180	2180	0
21	20250106	190900	87768320	2180	2180	2180	2180	0
22	20250106	190800	87768320	2180	2180	2180	2180	0
23	20250106	190700	87768320	2180	2180	2180	2180	0
24	20250106	190600	87768320	2180	2180	2180	2180	0
25	20250106	190500	87768320	2180	2180	2180	2180	0
26	20250106	190400	87768320	2180	2180	2180	2180	0
27	20250106	190300	87768320	2180	2180	2180	2180	0
28	20250106	190200	87768320	2180	2180	2180	2180	0
29	20250106	190100	87768320	2180	2180	2180	2180	0
30	20250106	190000	87768320	2180	2180	2180	2180	0
31	20250106	185900	87768320	2180	2180	2180	2180	0
32	20250106	185800	87768320	2180	2180	2180	2180	1602
33	20250106	185700	87768320	2180	2180	2180	2180	0
34	20250106	185600	87768320	2180	2180	2180	2180	0
35	20250106	185500	87768320	2180	2180	2180	2180	0
36	20250106	185400	87768320	2180	2180	2180	2180	0
37	20250106	185300	87768320	2180	2180	2180	2180	0
38	20250106	185200	87768320	2180	2180	2180	2180	0
39	20250106	185100	87768320	2180	2180	2180	2180	0
40	20250106	185000	87768320	2180	2180	2180	2180	0
41	20250106	184900	87768320	2180	2180	2180	2180	0
42	20250106	184800	87768320	2180	2180	2180	2180	0
43	20250106	184700	87768320	2180	2180	2180	2180	0
44	20250106	184600	87768320	2180	2180	2180	2180	0
45	20250106	184500	87768320	2180	2180	2180	2180	0
46	20250106	184400	87768320	2180	2180	2180	2180	0
47	20250106	184300	87768320	2180	2180	2180	2180	0
48	20250106	184200	87768320	2180	2180	2180	2180	0
49	20250106	184100	87768320	2180	2180	2180	2180	0
50	20250106	184000	87768320	2180	2180	2180	2180	0
51	20250106	183900	87768320	2180	2180	2180	2180	0
52	20250106	183800	87768320	2180	2180	2180	2180	0
53	20250106	183700	87768320	2180	2180	2180	2180	0
54	20250106	183600	87768320	2180	2180	2180	2180	0
55	20250106	183500	87768320	2180	2180	2180	2180	0
56	20250106	183400	87768320	2180	2180	2180	2180	0
57	20250106	183300	87768320	2180	2180	2180	2180	0
58	20250106	183200	87768320	2180	2180	2180	2180	0
59	20250106	183100	87768320	2180	2180	2180	2180	0
60	20250106	183000	87768320	2180	2180	2180	2180	0
61	20250106	182900	87768320	2180	2180	2180	2180	0
62	20250106	182800	87768320	2180	2180	2180	2180	1602
63	20250106	182700	87768320	2180	2180	2180	2180	0
64	20250106	182600	87768320	2180	2180	2180	2180	0
65	20250106	182500	87768320	2180	2180	2180	2180	0
66	20250106	182400	87768320	2180	2180	2180	2180	0
67	20250106	182300	87768320	2180	2180	2180	2180	0
68	20250106	182200	87768320	2180	2180	2180	2180	0
69	20250106	182100	87768320	2180	2180	2180	2180	0
70	20250106	182000	87768320	2180	2180	2180	2180	0
71	20250106	181900	87768320	2180	2180	2180	2180	0
72	20250106	181800	87768320	2180	2180	2180	2180	0
73	20250106	181700	87768320	2180	2180	2180	2180	0
74	20250106	181600	87768320	2180	2180	2180	2180	0
75	20250106	181500	87768320	2180	2180	2180	2180	0
76	20250106	181400	87768320	2180	2180	2180	2180	0
77	20250106	181300	87768320	2180	2180	2180	2180	0
78	20250106	181200	87768320	2180	2180	2180	2180	0
79	20250106	181100	87768320	2180	2180	2180	2180	0
80	20250106	181000	87768320	2180	2180	2180	2180	0
81	20250106	180900	87768320	2180	2180	2180	2180	0
82	20250106	180800	87768320	2180	2180	2180	2180	0
83	20250106	180700	87768320	2180	2180	2180	2180	0
84	20250106	180600	87768320	2180	2180	2180	2180	0
85	20250106	180500	87768320	2180	2180	2180	2180	0
86	20250106	180400	87768320	2180	2180	2180	2180	0
87	20250106	180300	87768320	2180	2180	2180	2180	0
88	20250106	180200	87768320	2180	2180	2180	2180	0
89	20250106	180100	87768320	2180	2180	2180	2180	0
90	20250106	180000	87768320	2180	2180	2180	2180	0
91	20250106	175900	87768320	2180	2180	2180	2180	0
92	20250106	175800	87768320	2180	2180	2180	2180	1602
93	20250106	175700	87768320	2180	2180	2180	2180	0
94	20250106	175600	87768320	2180	2180	2180	2180	0
95	20250106	175500	87768320	2180	2180	2180	2180	0
96	20250106	175400	87768320	2180	2180	2180	2180	0
97	20250106	175300	87768320	2180	2180	2180	2180	0
98	20250106	175200	87768320	2180	2180	2180	2180	0
99	20250106	175100	87768320	2180	2180	2180	2180	0
100	20250106	175000	87768320	2180	2180	2180	2180	0
101	20250106	174900	87768320	2180	2180	2180	2180	0
102	20250106	174800	87768320	2180	2180	2180	2180	0
103	20250106	174700	87768320	2180	2180	2180	2180	0
104	20250106	174600	87768320	2180	2180	2180	2180	0
105	20250106	174500	87768320	2180	2180	2180	2180	0
106	20250106	174400	87768320	2180	2180	2180	2180	0
107	20250106	174300	87768320	2180	2180	2180	2180	0
108	20250106	174200	87768320	2180	2180	2180	2180	0
109	20250106	174100	87768320	2180	2180	2180	2180	0
110	20250106	174000	87768320	2180	2180	2180	2180	0
111	20250106	173900	87768320	2180	2180	2180	2180	0
112	20250106	173800	87768320	2180	2180	2180	2180	0
113	20250106	173700	87768320	2180	2180	2180	2180	0
114	20250106	173600	87768320	2180	2180	2180	2180	0
115	20250106	173500	87768320	2180	2180	2180	2180	0
116	20250106	173400	87768320	2180	2180	2180	2180	0
117	20250106	173300	87768320	2180	2180	2180	2180	0
118	20250106	173200	87768320	2180	2180	2180	2180	0
119	20250106	173100	87768320	2180	2180	2180	2180	0
120	20250106	173000	87768320	2180	2180	2180	2180	0
121	20250106	172900	87768320	2180	2180	2180	2180	0
122	20250106	172800	87768320	2180	2180	2180	2180	1602
123	20250106	172700	87768320	2180	2180	2180	2180	0
124	20250106	172600	87768320	2180	2180	2180	2180	0
125	20250106	172500	87768320	2180	2180	2180	2180	0
126	20250106	172400	87768320	2180	2180	2180	2180	0
127	20250106	172300	87768320	2180	2180	2180	2180	0
128	20250106	172200	87768320	2180	2180	2180	2180	0
129	20250106	172100	87768320	2180	2180	2180	2180	0
130	20250106	172000	87768320	2180	2180	2180	2180	0
131	20250106	171900	87768320	2180	2180	2180	2180	0
132	20250106	171800	87768320	2180	2180	2180	2180	0
133	20250106	171700	87768320	2180	2180	2180	2180	0
134	20250106	171600	87768320	2180	2180	2180	2180	0
135	20250106	171500	87768320	2180	2180	2180	2180	0
136	20250106	171400	87768320	2180	2180	2180	2180	0
137	20250106	171300	87768320	2180	2180	2180	2180	0
138	20250106	171200	87768320	2180	2180	2180	2180	0
139	20250106	171100	87768320	2180	2180	2180	2180	0
140	20250106	171000	87768320	2180	2180	2180	2180	0
141	20250106	170900	87768320	2180	2180	2180	2180	0
142	20250106	170800	87768320	2180	2180	2180	2180	0
143	20250106	170700	87768320	2180	2180	2180	2180	0
144	20250106	170600	87768320	2180	2180	2180	2180	0
145	20250106	170500	87768320	2180	2180	2180	2180	0
146	20250106	170400	87768320	2180	2180	2180	2180	0
147	20250106	170300	87768320	2180	2180	2180	2180	0
148	20250106	170200	87768320	2180	2180	2180	2180	0
149	20250106	170100	87768320	2180	2180	2180	2180	0
150	20250106	170000	87768320	2180	2180	2180	2180	0
151	20250106	165900	87768320	2180	2180	2180	2180	0
152	20250106	165800	87768320	2180	2180	2180	2180	1602
153	20250106	165700	87768320	2180	2180	2180	2180	0
154	20250106	165600	87768320	2180	2180	2180	2180	0
155	20250106	165500	87768320	2180	2180	2180	2180	0
156	20250106	165400	87768320	2180	2180	2180	2180	0
157	20250106	165300	87768320	2180	2180	2180	2180	0
158	20250106	165200	87768320	2180	2180	2180	2180	0
159	20250106	165100	87768320	2180	2180	2180	2180	0
160	20250106	165000	87768320	2180	2180	2180	2180	0
161	20250106	164900	87768320	2180	2180	2180	2180	0
162	20250106	164800	87768320	2180	2180	2180	2180	0
163	20250106	164700	87768320	2180	2180	2180	2180	0
164	20250106	164600	87768320	2180	2180	2180	2180	0
165	20250106	164500	87768320	2180	2180	2180	2180	0
166	20250106	164400	87768320	2180	2180	2180	2180	0
167	20250106	164300	87768320	2180	2180	2180	2180	0
168	20250106	164200	87768320	2180	2180	2180	2180	0
169	20250106	164100	87768320	2180	2180	2180	2180	0
170	20250106	164000	87768320	2180	2180	2180	2180	0
171	20250106	163900	87768320	2180	2180	2180	2180	0
172	20250106	163800	87768320	2180	2180	2180	2180	0
173	20250106	163700	87768320	2180	2180	2180	2180	0
174	20250106	163600	87768320	2180	2180	2180	2180	0
175	20250106	163500	87768320	2180	2180	2180	2180	0
176	20250106	163400	87768320	2180	2180	2180	2180	0
177	20250106	163300	87768320	2180	2180	2180	2180	0
178	20250106	163200	87768320	2180	2180	2180	2180	0
179	20250106	163100	87768320	2180	2180	2180	2180	0
180	20250106	163000	87768320	2180	2180	2180	2180	0
181	20250106	162900	87768320	2180	2180	2180	2180	0
182	20250106	162800	87768320	2180	2180	2180	2180	1602
183	20250106	162700	87768320	2180	2180	2180	2180	0
184	20250106	162600	87768320	2180	2180	2180	2180	0
185	20250106	162500	87768320	2180	2180	2180	2180	0
186	20250106	162400	87768320	2180	2180	2180	2180	0
187	20250106	162300	87768320	2180	2180	2180	2180	0
188	20250106	162200	87768320	2180	2180	2180	2180	0
189	20250106	162100	87768320	2180	2180	2180	2180	0
190	20250106	162000	87768320	2180	2180	2180	2180	0
191	20250106	161900	87768320	2180	2180	2180	2180	0
192	20250106	161800	87768320	2180	2180	2180	2180	0
193	20250106	161700	87768320	2180	2180	2180	2180	0
194	20250106	161600	87768320	2180	2180	2180	2180	0
195	20250106	161500	87768320	2180	2180	2180	2180	0
196	20250106	161400	87768320	2180	2180	2180	2180	0
197	20250106	161300	87768320	2180	2180	2180	2180	0
198	20250106	161200	87768320	2180	2180	2180	2180	0
199	20250106	161100	87768320	2180	2180	2180	2180	0
200	20250106	161000	87768320	2180	2180	2180	2180	0
201	20250106	160900	87768320	2180	2180	2180	2180	0
202	20250106	160800	87768320	2180	2180	2180	2180	0
203	20250106	160700	87768320	2180	2180	2180	2180	0
204	20250106	160600	87768320	2180	2180	2180	2180	0
205	20250106	160500	87768320	2180	2180	2180	2180	0
206	20250106	160400	87768320	2180	2180	2180	2180	0
207	20250106	160300	87768320	2180	2180	2180	2180	0
208	20250106	160200	87768320	2180	2180	2180	2180	0
209	20250106	160100	87768320	2180	2180	2180	2180	0
210	20250106	160000	87768320	2180	2180	2180	2180	0
211	20250106	155900	87768320	2180	2180	2180	2180	0
212	20250106	155800	87768320	2180	2180	2180	2180	1602
213	20250106	155700	87768320	2180	2180	2180	2180	0
214	20250106	155600	87768320	2180	2180	2180	2180	0
215	20250106	155500	87768320	2180	2180	2180	2180	0
216	20250106	155400	87768320	2180	2180	2180	2180	0
217	20250106	155300	87768320	2180	2180	2180	2180	0
218	20250106	155200	87768320	2180	2180	2180	2180	0
219	20250106	155100	87768320	2180	2180	2180	2180	0
220	20250106	155000	87768320	2180	2180	2180	2180	0
221	20250106	154900	87768320	2180	2180	2180	2180	0
222	20250106	154800	87768320	2180	2180	2180	2180	0
223	20250106	154700	87768320	2180	2180	2180	2180	0
224	20250106	154600	87768320	2180	2180	2180	2180	0
225	20250106	154500	87768320	2180	2180	2180	2180	0
226	20250106	154400	87768320	2180	2180	2180	2180	0
227	20250106	154300	87768320	2180	2180	2180	2180	0
228	20250106	154200	87768320	2180	2180	2180	2180	0
229	20250106	154100	87768320	2180	2180	2180	2180	0
230	20250106	154000	87768320	2180	2180	2180	2180	0
231	20250106	153900	87768320	2180	2180	2180	2180	0
232	20250106	153800	87768320	2180	2180	2180	2180	0
233	20250106	153700	87768320	2180	2180	2180	2180	0
234	20250106	153600	87768320	2180	2180	2180	2180	0
235	20250106	153500	87768320	2180	2180	2180	2180	0
236	20250106	153400	87768320	2180	2180	2180	2180	0
237	20250106	153300	87768320	2180	2180	2180	2180	0
238	20250106	153200	87768320	2180	2180	2180	2180	0
239	20250106	153100	87768320	2180	2180	2180	2180	0
240	20250106	153000	87768320	2180	2180	2180	2180	1602
241	20250106	152900	84275960	2190	2190	2190	2190	0
242	20250106	152800	84275960	2190	2190	2190	2190	0
243	20250106	152700	84275960	2190	2190	2190	2190	0
244	20250106	152600	84275960	2190	2190	2190	2190	0
245	20250106	152500	84275960	2190	2190	2190	2190	0
246	20250106	152400	84275960	2190	2190	2190	2190	0
247	20250106	152300	84275960	2190	2190	2190	2190	0
248	20250106	152200	84275960	2190	2190	2190	2190	0
249	20250106	152100	84275960	2190	2190	2190	2190	0
250	20250106	152000	84275960	2190	2190	2190	2190	0
251	20250106	151900	84275960	2190	2175	2190	2175	1299
252	20250106	151800	81443835	2180	2185	2190	2175	4717
253	20250106	151700	71179105	2190	2190	2190	2180	370
254	20250106	151600	70372255	2190	2190	2190	2190	0
255	20250106	151500	70372255	2190	2190	2190	2190	0
256	20250106	151400	70372255	2190	2190	2190	2190	1
257	20250106	151300	70370065	2180	2180	2180	2180	0
258	20250106	151200	70370065	2180	2180	2180	2180	228
259	20250106	151100	69873025	2190	2185	2190	2185	520
260	20250106	151000	68736725	2185	2185	2185	2185	3651
261	20250106	150900	60759290	2180	2180	2180	2180	0
262	20250106	150800	60759290	2180	2180	2180	2180	40
263	20250106	150700	60672090	2180	2180	2180	2180	697
264	20250106	150600	59152630	2185	2185	2185	2185	0
265	20250106	150500	59152630	2185	2185	2185	2185	0
266	20250106	150400	59152630	2185	2185	2185	2185	0
267	20250106	150300	59152630	2185	2185	2185	2185	0
268	20250106	150200	59152630	2185	2185	2185	2185	0
269	20250106	150100	59152630	2185	2180	2185	2180	11
270	20250106	150000	59128640	2180	2180	2180	2180	3
271	20250106	145900	59122100	2180	2180	2180	2180	494
272	20250106	145800	58045180	2185	2185	2185	2185	0
273	20250106	145700	58045180	2185	2185	2185	2185	0
274	20250106	145600	58045180	2185	2185	2185	2185	0
275	20250106	145500	58045180	2185	2185	2185	2185	0
276	20250106	145400	58045180	2185	2185	2185	2185	0
277	20250106	145300	58045180	2185	2185	2185	2185	0
278	20250106	145200	58045180	2185	2185	2185	2185	0
279	20250106	145100	58045180	2185	2185	2185	2185	1
280	20250106	145000	58042995	2180	2180	2180	2180	0
281	20250106	144900	58042995	2180	2180	2180	2180	969
282	20250106	144800	55930575	2185	2185	2185	2185	0
283	20250106	144700	55930575	2185	2185	2185	2185	0
284	20250106	144600	55930575	2185	2185	2185	2185	0
285	20250106	144500	55930575	2185	2185	2185	2185	10
286	20250106	144400	55908725	2185	2185	2185	2185	0
287	20250106	144300	55908725	2185	2185	2185	2185	0
288	20250106	144200	55908725	2185	2185	2185	2185	0
289	20250106	144100	55908725	2185	2185	2185	2185	600
290	20250106	144000	54597725	2185	2185	2185	2185	0
291	20250106	143900	54597725	2185	2185	2185	2185	0
292	20250106	143800	54597725	2185	2185	2185	2185	0
293	20250106	143700	54597725	2185	2185	2185	2185	0
294	20250106	143600	54597725	2185	2185	2185	2185	0
295	20250106	143500	54597725	2185	2185	2185	2185	700
296	20250106	143400	53068225	2180	2180	2180	2180	0
297	20250106	143300	53068225	2180	2180	2180	2180	0
298	20250106	143200	53068225	2180	2180	2180	2180	0
299	20250106	143100	53068225	2180	2180	2180	2180	0
300	20250106	143000	53068225	2180	2180	2180	2180	0
301	20250106	142900	53068225	2180	2180	2180	2180	0
302	20250106	142800	53068225	2180	2180	2180	2180	0
303	20250106	142700	53068225	2180	2180	2185	2180	141
304	20250106	142600	52760840	2185	2185	2185	2185	0
305	20250106	142500	52760840	2185	2185	2185	2185	0
306	20250106	142400	52760840	2185	2185	2185	2185	0
307	20250106	142300	52760840	2185	2185	2185	2185	0
308	20250106	142200	52760840	2185	2185	2185	2185	0
309	20250106	142100	52760840	2185	2185	2185	2185	0
310	20250106	142000	52760840	2185	2185	2185	2185	0
311	20250106	141900	52760840	2185	2185	2185	2185	0
312	20250106	141800	52760840	2185	2185	2185	2185	0
313	20250106	141700	52760840	2185	2185	2185	2185	0
314	20250106	141600	52760840	2185	2185	2185	2185	0
315	20250106	141500	52760840	2185	2185	2185	2185	0
316	20250106	141400	52760840	2185	2180	2185	2180	350
317	20250106	141300	51996270	2165	2165	2165	2165	0
318	20250106	141200	51996270	2165	2165	2165	2165	0
319	20250106	141100	51996270	2165	2165	2165	2165	0
320	20250106	141000	51996270	2165	2170	2170	2165	6000
321	20250106	140900	39001835	2180	2180	2180	2180	0
322	20250106	140800	39001835	2180	2180	2180	2180	0
323	20250106	140700	39001835	2180	2180	2180	2180	0
324	20250106	140600	39001835	2180	2180	2180	2180	0
325	20250106	140500	39001835	2180	2180	2180	2180	0
326	20250106	140400	39001835	2180	2180	2180	2180	0
327	20250106	140300	39001835	2180	2180	2180	2180	0
328	20250106	140200	39001835	2180	2180	2180	2180	0
329	20250106	140100	39001835	2180	2180	2180	2180	0
330	20250106	140000	39001835	2180	2180	2180	2180	0
331	20250106	135900	39001835	2180	2180	2180	2180	0
332	20250106	135800	39001835	2180	2180	2180	2180	10
333	20250106	135700	38980035	2180	2175	2180	2175	11
334	20250106	135600	38956105	2180	2180	2180	2180	0
335	20250106	135500	38956105	2180	2180	2180	2180	0
336	20250106	135400	38956105	2180	2180	2180	2180	0
337	20250106	135300	38956105	2180	2180	2180	2180	10
338	20250106	135200	38934305	2170	2170	2170	2170	0
339	20250106	135100	38934305	2170	2170	2170	2170	0
340	20250106	135000	38934305	2170	2170	2170	2170	1
341	20250106	134900	38932135	2175	2175	2175	2175	0
342	20250106	134800	38932135	2175	2175	2175	2175	0
343	20250106	134700	38932135	2175	2175	2175	2175	0
344	20250106	134600	38932135	2175	2175	2175	2175	0
345	20250106	134500	38932135	2175	2175	2175	2175	0
346	20250106	134400	38932135	2175	2175	2175	2175	7
347	20250106	134300	38916910	2185	2185	2185	2185	0
348	20250106	134200	38916910	2185	2185	2185	2185	0
349	20250106	134100	38916910	2185	2185	2185	2185	0
350	20250106	134000	38916910	2185	2185	2185	2185	0
351	20250106	133900	38916910	2185	2185	2185	2185	0
352	20250106	133800	38916910	2185	2185	2185	2185	0
353	20250106	133700	38916910	2185	2185	2185	2185	0
354	20250106	133600	38916910	2185	2185	2185	2185	0
355	20250106	133500	38916910	2185	2185	2185	2185	0
356	20250106	133400	38916910	2185	2185	2185	2185	0
357	20250106	133300	38916910	2185	2185	2185	2185	0
358	20250106	133200	38916910	2185	2185	2185	2185	0
359	20250106	133100	38916910	2185	2185	2185	2185	1
360	20250106	133000	38914725	2180	2175	2180	2175	363
361	20250106	132900	38125135	2180	2180	2180	2180	0
362	20250106	132800	38125135	2180	2180	2180	2180	4
363	20250106	132700	38116415	2180	2180	2180	2180	0
364	20250106	132600	38116415	2180	2180	2180	2180	0
365	20250106	132500	38116415	2180	2180	2180	2180	1949
366	20250106	132400	33867595	2180	2180	2180	2180	2
367	20250106	132300	33863235	2180	2180	2180	2180	0
368	20250106	132200	33863235	2180	2180	2180	2180	0
369	20250106	132100	33863235	2180	2180	2180	2180	0
370	20250106	132000	33863235	2180	2180	2180	2180	1
371	20250106	131900	33861055	2170	2170	2170	2170	0
372	20250106	131800	33861055	2170	2180	2180	2170	44
373	20250106	131700	33765360	2170	2170	2170	2170	0
374	20250106	131600	33765360	2170	2170	2170	2170	0
375	20250106	131500	33765360	2170	2170	2170	2170	5
376	20250106	131400	33754510	2180	2180	2180	2180	0
377	20250106	131300	33754510	2180	2180	2180	2180	0
378	20250106	131200	33754510	2180	2180	2180	2180	0
379	20250106	131100	33754510	2180	2180	2180	2180	0
380	20250106	131000	33754510	2180	2180	2180	2180	0
381	20250106	130900	33754510	2180	2180	2180	2180	0
382	20250106	130800	33754510	2180	2180	2180	2180	0
383	20250106	130700	33754510	2180	2180	2180	2180	0
384	20250106	130600	33754510	2180	2180	2180	2180	0
385	20250106	130500	33754510	2180	2180	2180	2180	0
386	20250106	130400	33754510	2180	2180	2180	2180	0
387	20250106	130300	33754510	2180	2180	2180	2180	150
388	20250106	130200	33427510	2175	2175	2175	2175	0
389	20250106	130100	33427510	2175	2175	2175	2175	0
390	20250106	130000	33427510	2175	2175	2175	2175	0
391	20250106	125900	33427510	2175	2175	2175	2175	0
392	20250106	125800	33427510	2175	2175	2175	2175	0
393	20250106	125700	33427510	2175	2175	2175	2175	0
394	20250106	125600	33427510	2175	2175	2175	2175	0
395	20250106	125500	33427510	2175	2175	2175	2175	1
396	20250106	125400	33425335	2180	2180	2180	2180	0
397	20250106	125300	33425335	2180	2180	2180	2180	0
398	20250106	125200	33425335	2180	2180	2180	2180	0
399	20250106	125100	33425335	2180	2180	2180	2180	0
400	20250106	125000	33425335	2180	2180	2180	2180	0
401	20250106	124900	33425335	2180	2180	2180	2180	500
402	20250106	124800	32335335	2180	2180	2180	2180	0
403	20250106	124700	32335335	2180	2175	2180	2175	3
404	20250106	124600	32328805	2180	2180	2180	2180	0
405	20250106	124500	32328805	2180	2180	2180	2180	0
406	20250106	124400	32328805	2180	2180	2180	2180	0
407	20250106	124300	32328805	2180	2180	2180	2180	0
408	20250106	124200	32328805	2180	2180	2180	2180	0
409	20250106	124100	32328805	2180	2180	2180	2180	0
410	20250106	124000	32328805	2180	2180	2180	2180	0
411	20250106	123900	32328805	2180	2175	2180	2175	3
412	20250106	123800	32322275	2175	2175	2175	2175	0
413	20250106	123700	32322275	2175	2175	2175	2175	0
414	20250106	123600	32322275	2175	2175	2175	2175	0
415	20250106	123500	32322275	2175	2175	2175	2175	0
416	20250106	123400	32322275	2175	2175	2175	2175	0
417	20250106	123300	32322275	2175	2175	2175	2175	0
418	20250106	123200	32322275	2175	2175	2175	2175	0
419	20250106	123100	32322275	2175	2175	2175	2175	0
420	20250106	123000	32322275	2175	2175	2175	2175	0
421	20250106	122900	32322275	2175	2175	2175	2175	350
422	20250106	122800	31561025	2175	2175	2175	2175	0
423	20250106	122700	31561025	2175	2175	2175	2175	50
424	20250106	122600	31452275	2175	2175	2175	2175	0
425	20250106	122500	31452275	2175	2175	2175	2175	0
426	20250106	122400	31452275	2175	2175	2175	2175	0
427	20250106	122300	31452275	2175	2175	2175	2175	6
428	20250106	122200	31439225	2175	2175	2175	2175	0
429	20250106	122100	31439225	2175	2175	2175	2175	0
430	20250106	122000	31439225	2175	2175	2175	2175	0
431	20250106	121900	31439225	2175	2175	2175	2175	0
432	20250106	121800	31439225	2175	2175	2175	2175	0
433	20250106	121700	31439225	2175	2175	2175	2175	0
434	20250106	121600	31439225	2175	2175	2175	2175	0
435	20250106	121500	31439225	2175	2175	2175	2175	0
436	20250106	121400	31439225	2175	2175	2175	2175	400
437	20250106	121300	30569225	2180	2180	2180	2180	0
438	20250106	121200	30569225	2180	2180	2180	2180	0
439	20250106	121100	30569225	2180	2180	2180	2180	0
440	20250106	121000	30569225	2180	2180	2180	2180	0
441	20250106	120900	30569225	2180	2180	2180	2180	0
442	20250106	120800	30569225	2180	2180	2180	2180	0
443	20250106	120700	30569225	2180	2180	2180	2180	0
444	20250106	120600	30569225	2180	2180	2180	2180	5
445	20250106	120500	30558325	2180	2180	2180	2180	0
446	20250106	120400	30558325	2180	2180	2180	2180	0
447	20250106	120300	30558325	2180	2180	2180	2180	1
448	20250106	120200	30556145	2175	2175	2175	2175	0
449	20250106	120100	30556145	2175	2175	2175	2175	0
450	20250106	120000	30556145	2175	2175	2175	2175	0
451	20250106	115900	30556145	2175	2175	2175	2175	0
452	20250106	115800	30556145	2175	2175	2175	2175	1
453	20250106	115700	30553970	2185	2185	2185	2185	0
454	20250106	115600	30553970	2185	2185	2185	2185	0
455	20250106	115500	30553970	2185	2185	2185	2185	0
456	20250106	115400	30553970	2185	2185	2185	2185	0
457	20250106	115300	30553970	2185	2180	2185	2180	3100
458	20250106	115200	23792970	2185	2185	2185	2185	0
459	20250106	115100	23792970	2185	2185	2185	2185	0
460	20250106	115000	23792970	2185	2185	2185	2185	0
461	20250106	114900	23792970	2185	2185	2185	2185	0
462	20250106	114800	23792970	2185	2185	2185	2185	0
463	20250106	114700	23792970	2185	2185	2185	2185	0
464	20250106	114600	23792970	2185	2185	2185	2185	0
465	20250106	114500	23792970	2185	2180	2185	2180	201
466	20250106	114400	23353790	2180	2180	2180	2180	0
467	20250106	114300	23353790	2180	2180	2180	2180	0
468	20250106	114200	23353790	2180	2180	2180	2180	0
469	20250106	114100	23353790	2180	2180	2180	2180	0
470	20250106	114000	23353790	2180	2180	2180	2180	0
471	20250106	113900	23353790	2180	2180	2180	2180	0
472	20250106	113800	23353790	2180	2180	2180	2180	0
473	20250106	113700	23353790	2180	2180	2180	2180	0
474	20250106	113600	23353790	2180	2180	2180	2180	1
475	20250106	113500	23351610	2175	2175	2175	2175	0
476	20250106	113400	23351610	2175	2175	2175	2175	0
477	20250106	113300	23351610	2175	2175	2175	2175	0
478	20250106	113200	23351610	2175	2175	2175	2175	0
479	20250106	113100	23351610	2175	2175	2175	2175	0
480	20250106	113000	23351610	2175	2175	2175	2175	194
481	20250106	112900	22929660	2175	2175	2175	2175	0
482	20250106	112800	22929660	2175	2175	2175	2175	0
483	20250106	112700	22929660	2175	2175	2175	2175	516
484	20250106	112600	21807360	2180	2180	2180	2180	234
485	20250106	112500	21297240	2185	2185	2185	2185	0
486	20250106	112400	21297240	2185	2185	2185	2185	0
487	20250106	112300	21297240	2185	2185	2185	2185	0
488	20250106	112200	21297240	2185	2185	2185	2185	0
489	20250106	112100	21297240	2185	2185	2185	2185	0
490	20250106	112000	21297240	2185	2185	2185	2185	0
491	20250106	111900	21297240	2185	2185	2185	2185	56
492	20250106	111800	21174880	2185	2185	2185	2185	0
493	20250106	111700	21174880	2185	2185	2185	2185	9
494	20250106	111600	21155215	2185	2185	2185	2185	5
495	20250106	111500	21144290	2185	2185	2185	2185	0
496	20250106	111400	21144290	2185	2185	2185	2185	0
497	20250106	111300	21144290	2185	2185	2185	2185	132
498	20250106	111200	20855870	2185	2185	2185	2185	0
499	20250106	111100	20855870	2185	2185	2185	2185	0
500	20250106	111000	20855870	2185	2185	2185	2185	10
501	20250106	110900	20834020	2185	2185	2185	2185	0
502	20250106	110800	20834020	2185	2185	2185	2185	0
503	20250106	110700	20834020	2185	2185	2185	2185	10
504	20250106	110600	20812170	2180	2180	2180	2180	561
505	20250106	110500	19589190	2180	2180	2180	2180	0
506	20250106	110400	19589190	2180	2180	2180	2180	0
507	20250106	110300	19589190	2180	2180	2180	2180	1
508	20250106	110200	19587010	2175	2175	2175	2175	0
509	20250106	110100	19587010	2175	2175	2175	2175	101
510	20250106	110000	19367335	2180	2180	2180	2180	33
511	20250106	105900	19295395	2180	2180	2180	2180	0
512	20250106	105800	19295395	2180	2180	2180	2180	0
513	20250106	105700	19295395	2180	2180	2180	2180	100
514	20250106	105600	19077395	2180	2180	2180	2180	1162
515	20250106	105500	16544235	2190	2190	2190	2190	0
516	20250106	105400	16544235	2190	2190	2190	2190	0
517	20250106	105300	16544235	2190	2190	2190	2190	2
518	20250106	105200	16539855	2180	2180	2180	2180	1
519	20250106	105100	16537675	2180	2180	2180	2180	0
520	20250106	105000	16537675	2180	2180	2180	2180	0
521	20250106	104900	16537675	2180	2180	2180	2180	0
522	20250106	104800	16537675	2180	2180	2180	2180	0
523	20250106	104700	16537675	2180	2180	2180	2180	0
524	20250106	104600	16537675	2180	2180	2180	2180	0
525	20250106	104500	16537675	2180	2180	2180	2180	0
526	20250106	104400	16537675	2180	2180	2180	2180	0
527	20250106	104300	16537675	2180	2185	2190	2180	12
528	20250106	104200	16511500	2185	2185	2185	2185	0
529	20250106	104100	16511500	2185	2185	2185	2185	2
530	20250106	104000	16507130	2190	2190	2190	2190	0
531	20250106	103900	16507130	2190	2190	2190	2190	0
532	20250106	103800	16507130	2190	2190	2190	2190	29
533	20250106	103700	16443620	2180	2180	2180	2180	720
534	20250106	103600	14874020	2190	2190	2190	2190	0
535	20250106	103500	14874020	2190	2190	2190	2180	1241
536	20250106	103400	12168620	2185	2185	2185	2185	0
537	20250106	103300	12168620	2185	2185	2185	2185	100
538	20250106	103200	11950120	2185	2185	2185	2185	0
539	20250106	103100	11950120	2185	2185	2185	2185	0
540	20250106	103000	11950120	2185	2180	2185	2180	43
541	20250106	102900	11856370	2175	2175	2175	2175	0
542	20250106	102800	11856370	2175	2175	2175	2175	0
543	20250106	102700	11856370	2175	2175	2175	2175	0
544	20250106	102600	11856370	2175	2180	2180	2175	8
545	20250106	102500	11838935	2180	2180	2180	2180	0
546	20250106	102400	11838935	2180	2180	2180	2180	0
547	20250106	102300	11838935	2180	2180	2180	2180	209
548	20250106	102200	11383315	2180	2180	2180	2180	0
549	20250106	102100	11383315	2180	2180	2180	2180	0
550	20250106	102000	11383315	2180	2180	2180	2180	0
551	20250106	101900	11383315	2180	2180	2180	2180	100
552	20250106	101800	11165315	2180	2180	2180	2180	0
553	20250106	101700	11165315	2180	2180	2180	2180	0
554	20250106	101600	11165315	2180	2180	2180	2180	53
555	20250106	101500	11049775	2180	2180	2180	2180	0
556	20250106	101400	11049775	2180	2180	2180	2180	0
557	20250106	101300	11049775	2180	2180	2185	2180	465
558	20250106	101200	10036045	2180	2180	2180	2180	5
559	20250106	101100	10025145	2175	2175	2175	2175	0
560	20250106	101000	10025145	2175	2175	2175	2175	0
561	20250106	100900	10025145	2175	2175	2175	2175	0
562	20250106	100800	10025145	2175	2175	2175	2175	3
563	20250106	100700	10018620	2175	2175	2175	2175	0
564	20250106	100600	10018620	2175	2175	2175	2175	0
565	20250106	100500	10018620	2175	2175	2175	2175	0
566	20250106	100400	10018620	2175	2175	2175	2175	11
567	20250106	100300	9994695	2175	2175	2175	2175	0
568	20250106	100200	9994695	2175	2175	2175	2175	493
569	20250106	100100	8922420	2175	2175	2175	2175	28
570	20250106	100000	8861520	2175	2175	2175	2175	0
571	20250106	095900	8861520	2175	2175	2175	2175	0
572	20250106	095800	8861520	2175	2175	2175	2175	0
573	20250106	095700	8861520	2175	2175	2175	2175	0
574	20250106	095600	8861520	2175	2175	2175	2175	0
575	20250106	095500	8861520	2175	2175	2175	2175	0
576	20250106	095400	8861520	2175	2175	2175	2175	11
577	20250106	095300	8837595	2180	2180	2180	2180	0
578	20250106	095200	8837595	2180	2180	2180	2180	0
579	20250106	095100	8837595	2180	2180	2180	2180	0
580	20250106	095000	8837595	2180	2180	2180	2180	0
581	20250106	094900	8837595	2180	2180	2180	2180	19
582	20250106	094800	8796175	2180	2180	2180	2180	3
583	20250106	094700	8789635	2180	2180	2180	2180	58
584	20250106	094600	8663195	2180	2180	2180	2180	0
585	20250106	094500	8663195	2180	2180	2180	2180	0
586	20250106	094400	8663195	2180	2180	2180	2180	81
587	20250106	094300	8486615	2170	2170	2170	2170	0
588	20250106	094200	8486615	2170	2170	2170	2170	0
589	20250106	094100	8486615	2170	2170	2170	2170	0
590	20250106	094000	8486615	2170	2170	2170	2170	0
591	20250106	093900	8486615	2170	2170	2170	2170	100
592	20250106	093800	8269615	2175	2175	2175	2175	0
593	20250106	093700	8269615	2175	2175	2175	2175	0
594	20250106	093600	8269615	2175	2180	2180	2175	381
595	20250106	093500	7440840	2180	2180	2180	2180	4
596	20250106	093400	7432120	2180	2180	2180	2180	0
597	20250106	093300	7432120	2180	2180	2180	2180	0
598	20250106	093200	7432120	2180	2180	2180	2180	0
599	20250106	093100	7432120	2180	2180	2180	2180	16
600	20250106	093000	7397240	2185	2185	2185	2185	0
601	20250106	092900	7397240	2185	2185	2185	2185	200
602	20250106	092800	6960240	2185	2185	2185	2185	0
603	20250106	092700	6960240	2185	2185	2185	2185	0
604	20250106	092600	6960240	2185	2185	2185	2185	0
605	20250106	092500	6960240	2185	2175	2185	2175	10
606	20250106	092400	6938455	2160	2160	2160	2160	46
607	20250106	092300	6839095	2175	2175	2175	2175	0
608	20250106	092200	6839095	2175	2175	2175	2175	0
609	20250106	092100	6839095	2175	2175	2175	2175	0
610	20250106	092000	6839095	2175	2175	2175	2175	0
611	20250106	091900	6839095	2175	2175	2175	2175	0
612	20250106	091800	6839095	2175	2175	2175	2175	1000
613	20250106	091700	4664095	2180	2180	2180	2180	1052
614	20250106	091600	2370735	2175	2175	2175	2175	0
615	20250106	091500	2370735	2175	2175	2175	2175	0
616	20250106	091400	2370735	2175	2175	2175	2175	1
617	20250106	091300	2368560	2180	2170	2180	2170	12
618	20250106	091200	2342500	2170	2170	2170	2170	0
619	20250106	091100	2342500	2170	2170	2170	2170	0
620	20250106	091000	2342500	2170	2170	2170	2170	0
621	20250106	090900	2342500	2170	2170	2170	2170	0
622	20250106	090800	2342500	2170	2170	2170	2170	0
623	20250106	090700	2342500	2170	2175	2175	2170	444
624	20250106	090600	1378990	2175	2175	2175	2175	0
625	20250106	090500	1378990	2175	2175	2175	2175	0
626	20250106	090400	1378990	2175	2175	2175	2175	0
627	20250106	090300	1378990	2175	2175	2175	2175	200
628	20250106	090200	943990	2170	2165	2170	2160	94
629	20250106	090100	740885	2165	2165	2165	2165	1
630	20250106	090000	738720	2160	2160	2160	2160	342