KissMeData/290720/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	210700	70328095	2795	2795	2795	2795	530
3	20250107	210600	70328095	2795	2795	2795	2795	0
4	20250107	210500	70328095	2795	2795	2795	2795	0
5	20250107	210400	70328095	2795	2795	2795	2795	0
6	20250107	210300	70328095	2795	2795	2795	2795	0
7	20250107	210200	70328095	2795	2795	2795	2795	0
8	20250107	210100	70328095	2795	2795	2795	2795	0
9	20250107	210000	70328095	2795	2795	2795	2795	0
10	20250107	205900	70328095	2795	2795	2795	2795	0
11	20250107	205800	70328095	2795	2795	2795	2795	0
12	20250107	205700	70328095	2795	2795	2795	2795	0
13	20250107	205600	70328095	2795	2795	2795	2795	0
14	20250107	205500	70328095	2795	2795	2795	2795	0
15	20250107	205400	70328095	2795	2795	2795	2795	0
16	20250107	205300	70328095	2795	2795	2795	2795	0
17	20250107	205200	70328095	2795	2795	2795	2795	0
18	20250107	205100	70328095	2795	2795	2795	2795	0
19	20250107	205000	70328095	2795	2795	2795	2795	0
20	20250107	204900	70328095	2795	2795	2795	2795	0
21	20250107	204800	70328095	2795	2795	2795	2795	0
22	20250107	204700	70328095	2795	2795	2795	2795	0
23	20250107	204600	70328095	2795	2795	2795	2795	0
24	20250107	204500	70328095	2795	2795	2795	2795	0
25	20250107	204400	70328095	2795	2795	2795	2795	0
26	20250107	204300	70328095	2795	2795	2795	2795	0
27	20250107	204200	70328095	2795	2795	2795	2795	0
28	20250107	204100	70328095	2795	2795	2795	2795	0
29	20250107	204000	70328095	2795	2795	2795	2795	0
30	20250107	203900	70328095	2795	2795	2795	2795	0
31	20250107	203800	70328095	2795	2795	2795	2795	0
32	20250107	203700	70328095	2795	2795	2795	2795	530
33	20250107	203600	70328095	2795	2795	2795	2795	0
34	20250107	203500	70328095	2795	2795	2795	2795	0
35	20250107	203400	70328095	2795	2795	2795	2795	0
36	20250107	203300	70328095	2795	2795	2795	2795	0
37	20250107	203200	70328095	2795	2795	2795	2795	0
38	20250107	203100	70328095	2795	2795	2795	2795	0
39	20250107	203000	70328095	2795	2795	2795	2795	0
40	20250107	202900	70328095	2795	2795	2795	2795	0
41	20250107	202800	70328095	2795	2795	2795	2795	0
42	20250107	202700	70328095	2795	2795	2795	2795	0
43	20250107	202600	70328095	2795	2795	2795	2795	0
44	20250107	202500	70328095	2795	2795	2795	2795	0
45	20250107	202400	70328095	2795	2795	2795	2795	0
46	20250107	202300	70328095	2795	2795	2795	2795	0
47	20250107	202200	70328095	2795	2795	2795	2795	0
48	20250107	202100	70328095	2795	2795	2795	2795	0
49	20250107	202000	70328095	2795	2795	2795	2795	0
50	20250107	201900	70328095	2795	2795	2795	2795	0
51	20250107	201800	70328095	2795	2795	2795	2795	0
52	20250107	201700	70328095	2795	2795	2795	2795	0
53	20250107	201600	70328095	2795	2795	2795	2795	0
54	20250107	201500	70328095	2795	2795	2795	2795	0
55	20250107	201400	70328095	2795	2795	2795	2795	0
56	20250107	201300	70328095	2795	2795	2795	2795	0
57	20250107	201200	70328095	2795	2795	2795	2795	0
58	20250107	201100	70328095	2795	2795	2795	2795	0
59	20250107	201000	70328095	2795	2795	2795	2795	0
60	20250107	200900	70328095	2795	2795	2795	2795	0
61	20250107	200800	70328095	2795	2795	2795	2795	0
62	20250107	200700	70328095	2795	2795	2795	2795	530
63	20250107	200600	70328095	2795	2795	2795	2795	0
64	20250107	200500	70328095	2795	2795	2795	2795	0
65	20250107	200400	70328095	2795	2795	2795	2795	0
66	20250107	200300	70328095	2795	2795	2795	2795	0
67	20250107	200200	70328095	2795	2795	2795	2795	0
68	20250107	200100	70328095	2795	2795	2795	2795	0
69	20250107	200000	70328095	2795	2795	2795	2795	0
70	20250107	195900	70328095	2795	2795	2795	2795	0
71	20250107	195800	70328095	2795	2795	2795	2795	0
72	20250107	195700	70328095	2795	2795	2795	2795	0
73	20250107	195600	70328095	2795	2795	2795	2795	0
74	20250107	195500	70328095	2795	2795	2795	2795	0
75	20250107	195400	70328095	2795	2795	2795	2795	0
76	20250107	195300	70328095	2795	2795	2795	2795	0
77	20250107	195200	70328095	2795	2795	2795	2795	0
78	20250107	195100	70328095	2795	2795	2795	2795	0
79	20250107	195000	70328095	2795	2795	2795	2795	0
80	20250107	194900	70328095	2795	2795	2795	2795	0
81	20250107	194800	70328095	2795	2795	2795	2795	0
82	20250107	194700	70328095	2795	2795	2795	2795	0
83	20250107	194600	70328095	2795	2795	2795	2795	0
84	20250107	194500	70328095	2795	2795	2795	2795	0
85	20250107	194400	70328095	2795	2795	2795	2795	0
86	20250107	194300	70328095	2795	2795	2795	2795	0
87	20250107	194200	70328095	2795	2795	2795	2795	0
88	20250107	194100	70328095	2795	2795	2795	2795	0
89	20250107	194000	70328095	2795	2795	2795	2795	0
90	20250107	193900	70328095	2795	2795	2795	2795	0
91	20250107	193800	70328095	2795	2795	2795	2795	0
92	20250107	193700	70328095	2795	2795	2795	2795	530
93	20250107	193600	70328095	2795	2795	2795	2795	0
94	20250107	193500	70328095	2795	2795	2795	2795	0
95	20250107	193400	70328095	2795	2795	2795	2795	0
96	20250107	193300	70328095	2795	2795	2795	2795	0
97	20250107	193200	70328095	2795	2795	2795	2795	0
98	20250107	193100	70328095	2795	2795	2795	2795	0
99	20250107	193000	70328095	2795	2795	2795	2795	0
100	20250107	192900	70328095	2795	2795	2795	2795	0
101	20250107	192800	70328095	2795	2795	2795	2795	0
102	20250107	192700	70328095	2795	2795	2795	2795	0
103	20250107	192600	70328095	2795	2795	2795	2795	0
104	20250107	192500	70328095	2795	2795	2795	2795	0
105	20250107	192400	70328095	2795	2795	2795	2795	0
106	20250107	192300	70328095	2795	2795	2795	2795	0
107	20250107	192200	70328095	2795	2795	2795	2795	0
108	20250107	192100	70328095	2795	2795	2795	2795	0
109	20250107	192000	70328095	2795	2795	2795	2795	0
110	20250107	191900	70328095	2795	2795	2795	2795	0
111	20250107	191800	70328095	2795	2795	2795	2795	0
112	20250107	191700	70328095	2795	2795	2795	2795	0
113	20250107	191600	70328095	2795	2795	2795	2795	0
114	20250107	191500	70328095	2795	2795	2795	2795	0
115	20250107	191400	70328095	2795	2795	2795	2795	0
116	20250107	191300	70328095	2795	2795	2795	2795	0
117	20250107	191200	70328095	2795	2795	2795	2795	0
118	20250107	191100	70328095	2795	2795	2795	2795	0
119	20250107	191000	70328095	2795	2795	2795	2795	0
120	20250107	190900	70328095	2795	2795	2795	2795	0
121	20250107	190800	70328095	2795	2795	2795	2795	0
122	20250107	190700	70328095	2795	2795	2795	2795	530
123	20250107	190600	70328095	2795	2795	2795	2795	0
124	20250107	190500	70328095	2795	2795	2795	2795	0
125	20250107	190400	70328095	2795	2795	2795	2795	0
126	20250107	190300	70328095	2795	2795	2795	2795	0
127	20250107	190200	70328095	2795	2795	2795	2795	0
128	20250107	190100	70328095	2795	2795	2795	2795	0
129	20250107	190000	70328095	2795	2795	2795	2795	0
130	20250107	185900	70328095	2795	2795	2795	2795	0
131	20250107	185800	70328095	2795	2795	2795	2795	0
132	20250107	185700	70328095	2795	2795	2795	2795	0
133	20250107	185600	70328095	2795	2795	2795	2795	0
134	20250107	185500	70328095	2795	2795	2795	2795	0
135	20250107	185400	70328095	2795	2795	2795	2795	0
136	20250107	185300	70328095	2795	2795	2795	2795	0
137	20250107	185200	70328095	2795	2795	2795	2795	0
138	20250107	185100	70328095	2795	2795	2795	2795	0
139	20250107	185000	70328095	2795	2795	2795	2795	0
140	20250107	184900	70328095	2795	2795	2795	2795	0
141	20250107	184800	70328095	2795	2795	2795	2795	0
142	20250107	184700	70328095	2795	2795	2795	2795	0
143	20250107	184600	70328095	2795	2795	2795	2795	0
144	20250107	184500	70328095	2795	2795	2795	2795	0
145	20250107	184400	70328095	2795	2795	2795	2795	0
146	20250107	184300	70328095	2795	2795	2795	2795	0
147	20250107	184200	70328095	2795	2795	2795	2795	0
148	20250107	184100	70328095	2795	2795	2795	2795	0
149	20250107	184000	70328095	2795	2795	2795	2795	0
150	20250107	183900	70328095	2795	2795	2795	2795	0
151	20250107	183800	70328095	2795	2795	2795	2795	0
152	20250107	183700	70328095	2795	2795	2795	2795	530
153	20250107	183600	70328095	2795	2795	2795	2795	0
154	20250107	183500	70328095	2795	2795	2795	2795	0
155	20250107	183400	70328095	2795	2795	2795	2795	0
156	20250107	183300	70328095	2795	2795	2795	2795	0
157	20250107	183200	70328095	2795	2795	2795	2795	0
158	20250107	183100	70328095	2795	2795	2795	2795	0
159	20250107	183000	70328095	2795	2795	2795	2795	0
160	20250107	182900	70328095	2795	2795	2795	2795	0
161	20250107	182800	70328095	2795	2795	2795	2795	0
162	20250107	182700	70328095	2795	2795	2795	2795	0
163	20250107	182600	70328095	2795	2795	2795	2795	0
164	20250107	182500	70328095	2795	2795	2795	2795	0
165	20250107	182400	70328095	2795	2795	2795	2795	0
166	20250107	182300	70328095	2795	2795	2795	2795	0
167	20250107	182200	70328095	2795	2795	2795	2795	0
168	20250107	182100	70328095	2795	2795	2795	2795	0
169	20250107	182000	70328095	2795	2795	2795	2795	0
170	20250107	181900	70328095	2795	2795	2795	2795	0
171	20250107	181800	70328095	2795	2795	2795	2795	0
172	20250107	181700	70328095	2795	2795	2795	2795	0
173	20250107	181600	70328095	2795	2795	2795	2795	0
174	20250107	181500	70328095	2795	2795	2795	2795	0
175	20250107	181400	70328095	2795	2795	2795	2795	0
176	20250107	181300	70328095	2795	2795	2795	2795	0
177	20250107	181200	70328095	2795	2795	2795	2795	0
178	20250107	181100	70328095	2795	2795	2795	2795	0
179	20250107	181000	70328095	2795	2795	2795	2795	0
180	20250107	180900	70328095	2795	2795	2795	2795	0
181	20250107	180800	70328095	2795	2795	2795	2795	0
182	20250107	180700	70328095	2795	2795	2795	2795	530
183	20250107	180600	70328095	2795	2795	2795	2795	0
184	20250107	180500	70328095	2795	2795	2795	2795	0
185	20250107	180400	70328095	2795	2795	2795	2795	0
186	20250107	180300	70328095	2795	2795	2795	2795	0
187	20250107	180200	70328095	2795	2795	2795	2795	0
188	20250107	180100	70328095	2795	2795	2795	2795	0
189	20250107	180000	70328095	2795	2795	2795	2795	0
190	20250107	175900	70328095	2795	2795	2795	2795	0
191	20250107	175800	70328095	2795	2795	2795	2795	0
192	20250107	175700	70328095	2795	2795	2795	2795	0
193	20250107	175600	70328095	2795	2795	2795	2795	0
194	20250107	175500	70328095	2795	2795	2795	2795	0
195	20250107	175400	70328095	2795	2795	2795	2795	0
196	20250107	175300	70328095	2795	2795	2795	2795	0
197	20250107	175200	70328095	2795	2795	2795	2795	0
198	20250107	175100	70328095	2795	2795	2795	2795	0
199	20250107	175000	70328095	2795	2795	2795	2795	0
200	20250107	174900	70328095	2795	2795	2795	2795	0
201	20250107	174800	70328095	2795	2795	2795	2795	0
202	20250107	174700	70328095	2795	2795	2795	2795	0
203	20250107	174600	70328095	2795	2795	2795	2795	0
204	20250107	174500	70328095	2795	2795	2795	2795	0
205	20250107	174400	70328095	2795	2795	2795	2795	0
206	20250107	174300	70328095	2795	2795	2795	2795	0
207	20250107	174200	70328095	2795	2795	2795	2795	0
208	20250107	174100	70328095	2795	2795	2795	2795	0
209	20250107	174000	70328095	2795	2795	2795	2795	0
210	20250107	173900	70328095	2795	2795	2795	2795	0
211	20250107	173800	70328095	2795	2795	2795	2795	0
212	20250107	173700	70328095	2795	2795	2795	2795	530
213	20250107	173600	70328095	2795	2795	2795	2795	0
214	20250107	173500	70328095	2795	2795	2795	2795	0
215	20250107	173400	70328095	2795	2795	2795	2795	0
216	20250107	173300	70328095	2795	2795	2795	2795	0
217	20250107	173200	70328095	2795	2795	2795	2795	0
218	20250107	173100	70328095	2795	2795	2795	2795	0
219	20250107	173000	70328095	2795	2795	2795	2795	0
220	20250107	172900	70328095	2795	2795	2795	2795	0
221	20250107	172800	70328095	2795	2795	2795	2795	0
222	20250107	172700	70328095	2795	2795	2795	2795	0
223	20250107	172600	70328095	2795	2795	2795	2795	0
224	20250107	172500	70328095	2795	2795	2795	2795	0
225	20250107	172400	70328095	2795	2795	2795	2795	0
226	20250107	172300	70328095	2795	2795	2795	2795	0
227	20250107	172200	70328095	2795	2795	2795	2795	0
228	20250107	172100	70328095	2795	2795	2795	2795	0
229	20250107	172000	70328095	2795	2795	2795	2795	0
230	20250107	171900	70328095	2795	2795	2795	2795	0
231	20250107	171800	70328095	2795	2795	2795	2795	0
232	20250107	171700	70328095	2795	2795	2795	2795	0
233	20250107	171600	70328095	2795	2795	2795	2795	0
234	20250107	171500	70328095	2795	2795	2795	2795	0
235	20250107	171400	70328095	2795	2795	2795	2795	0
236	20250107	171300	70328095	2795	2795	2795	2795	0
237	20250107	171200	70328095	2795	2795	2795	2795	0
238	20250107	171100	70328095	2795	2795	2795	2795	0
239	20250107	171000	70328095	2795	2795	2795	2795	0
240	20250107	170900	70328095	2795	2795	2795	2795	0
241	20250107	170800	70328095	2795	2795	2795	2795	0
242	20250107	170700	70328095	2795	2795	2795	2795	530
243	20250107	170600	70328095	2795	2795	2795	2795	0
244	20250107	170500	70328095	2795	2795	2795	2795	0
245	20250107	170400	70328095	2795	2795	2795	2795	0
246	20250107	170300	70328095	2795	2795	2795	2795	0
247	20250107	170200	70328095	2795	2795	2795	2795	0
248	20250107	170100	70328095	2795	2795	2795	2795	0
249	20250107	170000	70328095	2795	2795	2795	2795	0
250	20250107	165900	70328095	2795	2795	2795	2795	0
251	20250107	165800	70328095	2795	2795	2795	2795	0
252	20250107	165700	70328095	2795	2795	2795	2795	0
253	20250107	165600	70328095	2795	2795	2795	2795	0
254	20250107	165500	70328095	2795	2795	2795	2795	0
255	20250107	165400	70328095	2795	2795	2795	2795	0
256	20250107	165300	70328095	2795	2795	2795	2795	0
257	20250107	165200	70328095	2795	2795	2795	2795	0
258	20250107	165100	70328095	2795	2795	2795	2795	0
259	20250107	165000	70328095	2795	2795	2795	2795	0
260	20250107	164900	70328095	2795	2795	2795	2795	0
261	20250107	164800	70328095	2795	2795	2795	2795	0
262	20250107	164700	70328095	2795	2795	2795	2795	0
263	20250107	164600	70328095	2795	2795	2795	2795	0
264	20250107	164500	70328095	2795	2795	2795	2795	0
265	20250107	164400	70328095	2795	2795	2795	2795	0
266	20250107	164300	70328095	2795	2795	2795	2795	0
267	20250107	164200	70328095	2795	2795	2795	2795	0
268	20250107	164100	70328095	2795	2795	2795	2795	0
269	20250107	164000	70328095	2795	2795	2795	2795	0
270	20250107	163900	70328095	2795	2795	2795	2795	0
271	20250107	163800	70328095	2795	2795	2795	2795	0
272	20250107	163700	70328095	2795	2795	2795	2795	530
273	20250107	163600	70328095	2795	2795	2795	2795	0
274	20250107	163500	70328095	2795	2795	2795	2795	0
275	20250107	163400	70328095	2795	2795	2795	2795	0
276	20250107	163300	70328095	2795	2795	2795	2795	0
277	20250107	163200	70328095	2795	2795	2795	2795	0
278	20250107	163100	70328095	2795	2795	2795	2795	0
279	20250107	163000	70328095	2795	2795	2795	2795	0
280	20250107	162900	70328095	2795	2795	2795	2795	0
281	20250107	162800	70328095	2795	2795	2795	2795	0
282	20250107	162700	70328095	2795	2795	2795	2795	0
283	20250107	162600	70328095	2795	2795	2795	2795	0
284	20250107	162500	70328095	2795	2795	2795	2795	0
285	20250107	162400	70328095	2795	2795	2795	2795	0
286	20250107	162300	70328095	2795	2795	2795	2795	0
287	20250107	162200	70328095	2795	2795	2795	2795	0
288	20250107	162100	70328095	2795	2795	2795	2795	0
289	20250107	162000	70328095	2795	2795	2795	2795	0
290	20250107	161900	70328095	2795	2795	2795	2795	0
291	20250107	161800	70328095	2795	2795	2795	2795	0
292	20250107	161700	70328095	2795	2795	2795	2795	0
293	20250107	161600	70328095	2795	2795	2795	2795	0
294	20250107	161500	70328095	2795	2795	2795	2795	0
295	20250107	161400	70328095	2795	2795	2795	2795	0
296	20250107	161300	70328095	2795	2795	2795	2795	0
297	20250107	161200	70328095	2795	2795	2795	2795	0
298	20250107	161100	70328095	2795	2795	2795	2795	0
299	20250107	161000	70328095	2795	2795	2795	2795	0
300	20250107	160900	70328095	2795	2795	2795	2795	0
301	20250107	160800	70328095	2795	2795	2795	2795	0
302	20250107	160700	70328095	2795	2795	2795	2795	530
303	20250107	160600	70328095	2795	2795	2795	2795	0
304	20250107	160500	70328095	2795	2795	2795	2795	0
305	20250107	160400	70328095	2795	2795	2795	2795	0
306	20250107	160300	70328095	2795	2795	2795	2795	0
307	20250107	160200	70328095	2795	2795	2795	2795	0
308	20250107	160100	70328095	2795	2795	2795	2795	0
309	20250107	160000	70328095	2795	2795	2795	2795	0
310	20250107	155900	70328095	2795	2795	2795	2795	0
311	20250107	155800	70328095	2795	2795	2795	2795	0
312	20250107	155700	70328095	2795	2795	2795	2795	0
313	20250107	155600	70328095	2795	2795	2795	2795	0
314	20250107	155500	70328095	2795	2795	2795	2795	0
315	20250107	155400	70328095	2795	2795	2795	2795	0
316	20250107	155300	70328095	2795	2795	2795	2795	0
317	20250107	155200	70328095	2795	2795	2795	2795	0
318	20250107	155100	70328095	2795	2795	2795	2795	0
319	20250107	155000	70328095	2795	2795	2795	2795	0
320	20250107	154900	70328095	2795	2795	2795	2795	0
321	20250107	154800	70328095	2795	2795	2795	2795	0
322	20250107	154700	70328095	2795	2795	2795	2795	0
323	20250107	154600	70328095	2795	2795	2795	2795	0
324	20250107	154500	70328095	2795	2795	2795	2795	0
325	20250107	154400	70328095	2795	2795	2795	2795	0
326	20250107	154300	70328095	2795	2795	2795	2795	0
327	20250107	154200	70328095	2795	2795	2795	2795	0
328	20250107	154100	70328095	2795	2795	2795	2795	0
329	20250107	154000	70328095	2795	2795	2795	2795	0
330	20250107	153900	70328095	2795	2795	2795	2795	0
331	20250107	153800	70328095	2795	2795	2795	2795	0
332	20250107	153700	70328095	2795	2795	2795	2795	530
333	20250107	153600	70328095	2795	2795	2795	2795	0
334	20250107	153500	70328095	2795	2795	2795	2795	0
335	20250107	153400	70328095	2795	2795	2795	2795	0
336	20250107	153300	70328095	2795	2795	2795	2795	0
337	20250107	153200	70328095	2795	2795	2795	2795	0
338	20250107	153100	70328095	2795	2795	2795	2795	0
339	20250107	153000	70328095	2795	2795	2795	2795	530
340	20250107	152900	68846745	2795	2795	2795	2795	0
341	20250107	152800	68846745	2795	2795	2795	2795	0
342	20250107	152700	68846745	2795	2795	2795	2795	0
343	20250107	152600	68846745	2795	2795	2795	2795	0
344	20250107	152500	68846745	2795	2795	2795	2795	0
345	20250107	152400	68846745	2795	2795	2795	2795	0
346	20250107	152300	68846745	2795	2795	2795	2795	0
347	20250107	152200	68846745	2795	2795	2795	2795	0
348	20250107	152100	68846745	2795	2795	2795	2795	0
349	20250107	152000	68846745	2795	2795	2795	2795	0
350	20250107	151900	68846745	2795	2795	2795	2795	49
351	20250107	151800	68709790	2790	2790	2790	2790	0
352	20250107	151700	68709790	2790	2790	2790	2790	0
353	20250107	151600	68709790	2790	2790	2790	2790	0
354	20250107	151500	68709790	2790	2790	2790	2790	0
355	20250107	151400	68709790	2790	2800	2800	2790	1000
356	20250107	151300	65915470	2795	2795	2795	2795	0
357	20250107	151200	65915470	2795	2795	2795	2795	3
358	20250107	151100	65907085	2795	2795	2795	2795	0
359	20250107	151000	65907085	2795	2795	2795	2795	0
360	20250107	150900	65907085	2795	2795	2795	2795	3
361	20250107	150800	65898700	2800	2810	2810	2795	630
362	20250107	150700	64135560	2795	2795	2795	2795	0
363	20250107	150600	64135560	2795	2795	2795	2795	0
364	20250107	150500	64135560	2795	2795	2795	2795	0
365	20250107	150400	64135560	2795	2795	2795	2795	0
366	20250107	150300	64135560	2795	2795	2795	2795	0
367	20250107	150200	64135560	2795	2795	2795	2795	0
368	20250107	150100	64135560	2795	2795	2795	2795	0
369	20250107	150000	64135560	2795	2795	2795	2795	0
370	20250107	145900	64135560	2795	2795	2795	2795	0
371	20250107	145800	64135560	2795	2795	2795	2795	0
372	20250107	145700	64135560	2795	2795	2795	2795	0
373	20250107	145600	64135560	2795	2795	2795	2795	0
374	20250107	145500	64135560	2795	2795	2795	2795	115
375	20250107	145400	63814135	2800	2800	2800	2800	0
376	20250107	145300	63814135	2800	2800	2800	2800	153
377	20250107	145200	63385735	2800	2800	2800	2800	277
378	20250107	145100	62610135	2800	2800	2800	2800	0
379	20250107	145000	62610135	2800	2800	2800	2800	0
380	20250107	144900	62610135	2800	2800	2800	2800	0
381	20250107	144800	62610135	2800	2800	2800	2800	0
382	20250107	144700	62610135	2800	2800	2800	2800	0
383	20250107	144600	62610135	2800	2800	2800	2800	0
384	20250107	144500	62610135	2800	2795	2800	2795	1934
385	20250107	144400	57196400	2790	2790	2790	2790	0
386	20250107	144300	57196400	2790	2790	2790	2790	0
387	20250107	144200	57196400	2790	2790	2790	2790	14
388	20250107	144100	57157340	2795	2795	2795	2795	27
389	20250107	144000	57081875	2795	2795	2795	2795	1
390	20250107	143900	57079080	2790	2790	2790	2790	0
391	20250107	143800	57079080	2790	2790	2790	2790	0
392	20250107	143700	57079080	2790	2790	2790	2790	0
393	20250107	143600	57079080	2790	2790	2790	2790	0
394	20250107	143500	57079080	2790	2790	2790	2790	0
395	20250107	143400	57079080	2790	2790	2790	2790	0
396	20250107	143300	57079080	2790	2790	2790	2790	0
397	20250107	143200	57079080	2790	2790	2790	2790	0
398	20250107	143100	57079080	2790	2790	2790	2790	0
399	20250107	143000	57079080	2790	2790	2790	2790	0
400	20250107	142900	57079080	2790	2790	2790	2790	0
401	20250107	142800	57079080	2790	2790	2790	2790	0
402	20250107	142700	57079080	2790	2790	2790	2790	2
403	20250107	142600	57073500	2790	2790	2790	2790	0
404	20250107	142500	57073500	2790	2790	2790	2790	0
405	20250107	142400	57073500	2790	2790	2790	2790	0
406	20250107	142300	57073500	2790	2790	2790	2790	0
407	20250107	142200	57073500	2790	2790	2790	2790	0
408	20250107	142100	57073500	2790	2790	2790	2790	0
409	20250107	142000	57073500	2790	2790	2790	2790	42
410	20250107	141900	56956320	2790	2790	2790	2790	0
411	20250107	141800	56956320	2790	2790	2790	2790	0
412	20250107	141700	56956320	2790	2790	2790	2790	0
413	20250107	141600	56956320	2790	2790	2790	2790	0
414	20250107	141500	56956320	2790	2790	2790	2790	0
415	20250107	141400	56956320	2790	2790	2790	2790	0
416	20250107	141300	56956320	2790	2790	2790	2790	0
417	20250107	141200	56956320	2790	2790	2790	2790	0
418	20250107	141100	56956320	2790	2790	2790	2790	1
419	20250107	141000	56953530	2795	2795	2795	2795	0
420	20250107	140900	56953530	2795	2795	2795	2795	4
421	20250107	140800	56942350	2785	2785	2785	2785	4
422	20250107	140700	56931210	2795	2795	2795	2795	0
423	20250107	140600	56931210	2795	2795	2795	2795	0
424	20250107	140500	56931210	2795	2795	2795	2795	0
425	20250107	140400	56931210	2795	2795	2795	2795	5
426	20250107	140300	56917235	2795	2795	2795	2795	0
427	20250107	140200	56917235	2795	2795	2795	2795	0
428	20250107	140100	56917235	2795	2795	2795	2795	0
429	20250107	140000	56917235	2795	2795	2795	2795	150
430	20250107	135900	56497985	2795	2795	2795	2795	100
431	20250107	135800	56218485	2790	2790	2790	2790	0
432	20250107	135700	56218485	2790	2805	2805	2790	889
433	20250107	135600	53731920	2805	2805	2805	2805	0
434	20250107	135500	53731920	2805	2805	2805	2805	2
435	20250107	135400	53726310	2800	2800	2800	2800	0
436	20250107	135300	53726310	2800	2800	2800	2800	0
437	20250107	135200	53726310	2800	2800	2800	2800	0
438	20250107	135100	53726310	2800	2800	2800	2800	0
439	20250107	135000	53726310	2800	2800	2800	2800	0
440	20250107	134900	53726310	2800	2800	2800	2800	0
441	20250107	134800	53726310	2800	2800	2800	2800	0
442	20250107	134700	53726310	2800	2800	2800	2800	0
443	20250107	134600	53726310	2800	2800	2800	2800	0
444	20250107	134500	53726310	2800	2800	2800	2800	0
445	20250107	134400	53726310	2800	2800	2800	2800	0
446	20250107	134300	53726310	2800	2800	2800	2800	0
447	20250107	134200	53726310	2800	2800	2800	2800	0
448	20250107	134100	53726310	2800	2800	2800	2800	0
449	20250107	134000	53726310	2800	2800	2800	2800	0
450	20250107	133900	53726310	2800	2800	2800	2800	0
451	20250107	133800	53726310	2800	2805	2805	2800	455
452	20250107	133700	52450225	2805	2805	2805	2805	0
453	20250107	133600	52450225	2805	2805	2805	2805	0
454	20250107	133500	52450225	2805	2805	2805	2805	0
455	20250107	133400	52450225	2805	2805	2805	2805	0
456	20250107	133300	52450225	2805	2805	2805	2805	0
457	20250107	133200	52450225	2805	2805	2805	2805	0
458	20250107	133100	52450225	2805	2805	2805	2805	0
459	20250107	133000	52450225	2805	2805	2805	2805	0
460	20250107	132900	52450225	2805	2805	2805	2805	0
461	20250107	132800	52450225	2805	2805	2805	2805	0
462	20250107	132700	52450225	2805	2805	2805	2805	0
463	20250107	132600	52450225	2805	2805	2805	2805	0
464	20250107	132500	52450225	2805	2805	2805	2805	0
465	20250107	132400	52450225	2805	2805	2805	2805	0
466	20250107	132300	52450225	2805	2805	2805	2805	0
467	20250107	132200	52450225	2805	2805	2805	2805	0
468	20250107	132100	52450225	2805	2805	2805	2805	0
469	20250107	132000	52450225	2805	2805	2805	2805	0
470	20250107	131900	52450225	2805	2805	2805	2805	0
471	20250107	131800	52450225	2805	2805	2805	2805	0
472	20250107	131700	52450225	2805	2805	2805	2805	0
473	20250107	131600	52450225	2805	2805	2805	2805	0
474	20250107	131500	52450225	2805	2805	2805	2805	0
475	20250107	131400	52450225	2805	2805	2805	2805	0
476	20250107	131300	52450225	2805	2805	2805	2805	0
477	20250107	131200	52450225	2805	2805	2805	2805	0
478	20250107	131100	52450225	2805	2805	2805	2805	0
479	20250107	131000	52450225	2805	2805	2805	2805	0
480	20250107	130900	52450225	2805	2805	2805	2805	0
481	20250107	130800	52450225	2805	2805	2805	2805	0
482	20250107	130700	52450225	2805	2805	2805	2805	0
483	20250107	130600	52450225	2805	2805	2805	2805	0
484	20250107	130500	52450225	2805	2805	2805	2805	0
485	20250107	130400	52450225	2805	2805	2805	2805	0
486	20250107	130300	52450225	2805	2805	2805	2805	0
487	20250107	130200	52450225	2805	2805	2805	2805	0
488	20250107	130100	52450225	2805	2805	2805	2805	0
489	20250107	130000	52450225	2805	2805	2805	2805	0
490	20250107	125900	52450225	2805	2805	2805	2805	0
491	20250107	125800	52450225	2805	2805	2805	2805	0
492	20250107	125700	52450225	2805	2805	2805	2805	0
493	20250107	125600	52450225	2805	2805	2805	2805	0
494	20250107	125500	52450225	2805	2805	2805	2805	0
495	20250107	125400	52450225	2805	2805	2805	2805	0
496	20250107	125300	52450225	2805	2805	2805	2805	0
497	20250107	125200	52450225	2805	2810	2810	2805	170
498	20250107	125100	51972555	2810	2810	2810	2810	0
499	20250107	125000	51972555	2810	2810	2810	2810	0
500	20250107	124900	51972555	2810	2810	2810	2810	0
501	20250107	124800	51972555	2810	2810	2810	2810	0
502	20250107	124700	51972555	2810	2810	2810	2810	0
503	20250107	124600	51972555	2810	2810	2810	2810	0
504	20250107	124500	51972555	2810	2810	2810	2810	84
505	20250107	124400	51736515	2810	2810	2810	2810	0
506	20250107	124300	51736515	2810	2810	2810	2810	3
507	20250107	124200	51728085	2825	2825	2825	2825	0
508	20250107	124100	51728085	2825	2825	2825	2825	0
509	20250107	124000	51728085	2825	2825	2825	2825	80
510	20250107	123900	51502085	2825	2825	2825	2825	0
511	20250107	123800	51502085	2825	2825	2825	2825	0
512	20250107	123700	51502085	2825	2825	2825	2825	0
513	20250107	123600	51502085	2825	2825	2825	2825	0
514	20250107	123500	51502085	2825	2825	2825	2825	100
515	20250107	123400	51219585	2825	2825	2825	2825	0
516	20250107	123300	51219585	2825	2825	2825	2825	0
517	20250107	123200	51219585	2825	2825	2825	2825	0
518	20250107	123100	51219585	2825	2825	2825	2825	0
519	20250107	123000	51219585	2825	2825	2825	2825	0
520	20250107	122900	51219585	2825	2825	2825	2825	0
521	20250107	122800	51219585	2825	2825	2825	2825	0
522	20250107	122700	51219585	2825	2825	2825	2825	0
523	20250107	122600	51219585	2825	2825	2825	2825	200
524	20250107	122500	50654585	2810	2810	2810	2810	0
525	20250107	122400	50654585	2810	2810	2810	2810	0
526	20250107	122300	50654585	2810	2810	2810	2810	0
527	20250107	122200	50654585	2810	2810	2810	2810	0
528	20250107	122100	50654585	2810	2810	2810	2810	0
529	20250107	122000	50654585	2810	2810	2810	2810	0
530	20250107	121900	50654585	2810	2810	2810	2810	0
531	20250107	121800	50654585	2810	2810	2810	2810	0
532	20250107	121700	50654585	2810	2810	2810	2810	0
533	20250107	121600	50654585	2810	2810	2810	2810	0
534	20250107	121500	50654585	2810	2810	2810	2810	0
535	20250107	121400	50654585	2810	2810	2810	2810	0
536	20250107	121300	50654585	2810	2810	2810	2810	0
537	20250107	121200	50654585	2810	2810	2810	2810	0
538	20250107	121100	50654585	2810	2810	2810	2810	0
539	20250107	121000	50654585	2810	2810	2810	2810	0
540	20250107	120900	50654585	2810	2810	2810	2810	0
541	20250107	120800	50654585	2810	2810	2810	2810	0
542	20250107	120700	50654585	2810	2810	2810	2810	0
543	20250107	120600	50654585	2810	2810	2810	2810	812
544	20250107	120500	48372865	2820	2820	2820	2820	0
545	20250107	120400	48372865	2820	2820	2820	2820	0
546	20250107	120300	48372865	2820	2820	2820	2820	1
547	20250107	120200	48370045	2810	2810	2810	2810	0
548	20250107	120100	48370045	2810	2810	2810	2810	0
549	20250107	120000	48370045	2810	2810	2810	2810	0
550	20250107	115900	48370045	2810	2810	2810	2810	40
551	20250107	115800	48257645	2810	2810	2810	2810	0
552	20250107	115700	48257645	2810	2810	2810	2810	0
553	20250107	115600	48257645	2810	2810	2810	2810	0
554	20250107	115500	48257645	2810	2810	2810	2810	0
555	20250107	115400	48257645	2810	2810	2810	2810	0
556	20250107	115300	48257645	2810	2810	2810	2810	0
557	20250107	115200	48257645	2810	2810	2810	2810	0
558	20250107	115100	48257645	2810	2810	2810	2810	0
559	20250107	115000	48257645	2810	2810	2810	2810	0
560	20250107	114900	48257645	2810	2810	2810	2810	0
561	20250107	114800	48257645	2810	2810	2810	2810	0
562	20250107	114700	48257645	2810	2810	2810	2810	0
563	20250107	114600	48257645	2810	2810	2810	2810	0
564	20250107	114500	48257645	2810	2810	2810	2810	0
565	20250107	114400	48257645	2810	2810	2810	2810	0
566	20250107	114300	48257645	2810	2810	2810	2810	0
567	20250107	114200	48257645	2810	2810	2810	2810	0
568	20250107	114100	48257645	2810	2810	2810	2810	0
569	20250107	114000	48257645	2810	2810	2810	2810	0
570	20250107	113900	48257645	2810	2810	2810	2810	100
571	20250107	113800	47976645	2810	2810	2810	2810	0
572	20250107	113700	47976645	2810	2810	2810	2810	0
573	20250107	113600	47976645	2810	2810	2810	2810	0
574	20250107	113500	47976645	2810	2810	2810	2810	53
575	20250107	113400	47827715	2810	2810	2810	2810	0
576	20250107	113300	47827715	2810	2810	2810	2810	0
577	20250107	113200	47827715	2810	2810	2810	2810	0
578	20250107	113100	47827715	2810	2810	2810	2810	0
579	20250107	113000	47827715	2810	2810	2810	2810	0
580	20250107	112900	47827715	2810	2810	2810	2810	0
581	20250107	112800	47827715	2810	2810	2810	2810	80
582	20250107	112700	47602915	2810	2820	2820	2810	2693
583	20250107	112600	40024250	2830	2830	2830	2830	0
584	20250107	112500	40024250	2830	2830	2830	2830	0
585	20250107	112400	40024250	2830	2830	2830	2830	0
586	20250107	112300	40024250	2830	2830	2830	2830	0
587	20250107	112200	40024250	2830	2830	2830	2830	65
588	20250107	112100	39840300	2830	2830	2830	2830	0
589	20250107	112000	39840300	2830	2825	2830	2825	20
590	20250107	111900	39783750	2830	2830	2830	2830	0
591	20250107	111800	39783750	2830	2830	2830	2830	0
592	20250107	111700	39783750	2830	2830	2830	2830	0
593	20250107	111600	39783750	2830	2830	2830	2830	1
594	20250107	111500	39780920	2830	2830	2830	2830	1827
595	20250107	111400	34610510	2830	2830	2830	2830	0
596	20250107	111300	34610510	2830	2830	2830	2830	0
597	20250107	111200	34610510	2830	2830	2830	2830	0
598	20250107	111100	34610510	2830	2830	2830	2830	173
599	20250107	111000	34120920	2835	2835	2835	2835	0
600	20250107	110900	34120920	2835	2835	2835	2835	0
601	20250107	110800	34120920	2835	2835	2835	2835	0
602	20250107	110700	34120920	2835	2835	2835	2835	0
603	20250107	110600	34120920	2835	2835	2835	2835	1
604	20250107	110500	34118085	2835	2835	2835	2835	0
605	20250107	110400	34118085	2835	2835	2835	2835	0
606	20250107	110300	34118085	2835	2835	2835	2835	13
607	20250107	110200	34081230	2830	2830	2830	2830	0
608	20250107	110100	34081230	2830	2830	2830	2830	160
609	20250107	110000	33628430	2835	2835	2835	2835	0
610	20250107	105900	33628430	2835	2835	2835	2835	0
611	20250107	105800	33628430	2835	2835	2835	2835	0
612	20250107	105700	33628430	2835	2835	2835	2835	0
613	20250107	105600	33628430	2835	2835	2835	2835	98
614	20250107	105500	33350600	2835	2830	2835	2830	246
615	20250107	105400	32654380	2835	2835	2835	2835	200
616	20250107	105300	32087380	2830	2830	2830	2830	0
617	20250107	105200	32087380	2830	2830	2830	2830	0
618	20250107	105100	32087380	2830	2830	2830	2830	0
619	20250107	105000	32087380	2830	2830	2830	2830	0
620	20250107	104900	32087380	2830	2830	2830	2830	0
621	20250107	104800	32087380	2830	2830	2830	2830	0
622	20250107	104700	32087380	2830	2830	2830	2830	0
623	20250107	104600	32087380	2830	2830	2830	2830	0
624	20250107	104500	32087380	2830	2830	2830	2830	0
625	20250107	104400	32087380	2830	2830	2830	2830	0
626	20250107	104300	32087380	2830	2830	2830	2830	0
627	20250107	104200	32087380	2830	2830	2830	2830	0
628	20250107	104100	32087380	2830	2830	2830	2830	0
629	20250107	104000	32087380	2830	2830	2830	2830	0
630	20250107	103900	32087380	2830	2830	2830	2830	0
631	20250107	103800	32087380	2830	2820	2830	2820	1060
632	20250107	103700	29096240	2820	2820	2820	2820	0
633	20250107	103600	29096240	2820	2820	2820	2820	0
634	20250107	103500	29096240	2820	2820	2820	2820	0
635	20250107	103400	29096240	2820	2820	2820	2820	0
636	20250107	103300	29096240	2820	2820	2820	2820	2
637	20250107	103200	29090600	2820	2820	2820	2820	0
638	20250107	103100	29090600	2820	2820	2820	2820	0
639	20250107	103000	29090600	2820	2820	2820	2820	0
640	20250107	102900	29090600	2820	2820	2820	2820	2101
641	20250107	102800	23165780	2830	2830	2830	2830	0
642	20250107	102700	23165780	2830	2830	2830	2830	0
643	20250107	102600	23165780	2830	2830	2830	2830	13
644	20250107	102500	23128990	2825	2825	2825	2825	0
645	20250107	102400	23128990	2825	2825	2825	2825	0
646	20250107	102300	23128990	2825	2825	2825	2825	69
647	20250107	102200	22934065	2820	2820	2820	2820	0
648	20250107	102100	22934065	2820	2820	2820	2820	0
649	20250107	102000	22934065	2820	2820	2820	2820	7
650	20250107	101900	22914325	2820	2820	2820	2820	0
651	20250107	101800	22914325	2820	2820	2820	2820	10
652	20250107	101700	22886125	2820	2820	2820	2820	0
653	20250107	101600	22886125	2820	2820	2820	2820	0
654	20250107	101500	22886125	2820	2820	2820	2820	8
655	20250107	101400	22863565	2820	2820	2820	2820	0
656	20250107	101300	22863565	2820	2820	2820	2820	115
657	20250107	101200	22539265	2800	2800	2800	2800	0
658	20250107	101100	22539265	2800	2805	2805	2800	65
659	20250107	101000	22357000	2825	2825	2825	2825	0
660	20250107	100900	22357000	2825	2825	2825	2825	100
661	20250107	100800	22074500	2830	2830	2830	2830	0
662	20250107	100700	22074500	2830	2830	2830	2830	0
663	20250107	100600	22074500	2830	2830	2830	2830	0
664	20250107	100500	22074500	2830	2830	2830	2830	52
665	20250107	100400	21927340	2815	2815	2815	2815	0
666	20250107	100300	21927340	2815	2820	2820	2815	113
667	20250107	100200	21608735	2820	2820	2820	2820	0
668	20250107	100100	21608735	2820	2820	2820	2820	195
669	20250107	100000	21058835	2820	2820	2820	2820	0
670	20250107	095900	21058835	2820	2820	2820	2820	19
671	20250107	095800	21005255	2820	2820	2820	2820	0
672	20250107	095700	21005255	2820	2820	2820	2820	0
673	20250107	095600	21005255	2820	2820	2820	2820	0
674	20250107	095500	21005255	2820	2820	2820	2820	0
675	20250107	095400	21005255	2820	2820	2820	2820	0
676	20250107	095300	21005255	2820	2820	2820	2820	0
677	20250107	095200	21005255	2820	2820	2820	2820	0
678	20250107	095100	21005255	2820	2825	2825	2820	270
679	20250107	095000	20242590	2825	2825	2825	2825	0
680	20250107	094900	20242590	2825	2825	2825	2825	0
681	20250107	094800	20242590	2825	2825	2825	2825	53
682	20250107	094700	20092865	2830	2830	2830	2830	0
683	20250107	094600	20092865	2830	2830	2830	2830	0
684	20250107	094500	20092865	2830	2830	2830	2830	0
685	20250107	094400	20092865	2830	2830	2830	2830	4
686	20250107	094300	20081545	2815	2830	2830	2815	388
687	20250107	094200	18987545	2825	2825	2825	2825	0
688	20250107	094100	18987545	2825	2830	2830	2825	527
689	20250107	094000	17498630	2830	2835	2835	2830	510
690	20250107	093900	16054780	2835	2835	2835	2835	0
691	20250107	093800	16054780	2835	2840	2840	2835	592
692	20250107	093700	14373960	2840	2840	2840	2840	0
693	20250107	093600	14373960	2840	2840	2840	2840	0
694	20250107	093500	14373960	2840	2840	2840	2840	0
695	20250107	093400	14373960	2840	2840	2840	2840	10
696	20250107	093300	14345560	2835	2840	2845	2835	607
697	20250107	093200	12622635	2835	2835	2835	2835	296
698	20250107	093100	11783475	2835	2835	2835	2835	2
699	20250107	093000	11777805	2835	2835	2835	2835	12
700	20250107	092900	11743785	2830	2830	2830	2830	1
701	20250107	092800	11740955	2830	2830	2830	2830	0
702	20250107	092700	11740955	2830	2830	2830	2830	0
703	20250107	092600	11740955	2830	2830	2830	2830	40
704	20250107	092500	11627755	2830	2830	2830	2830	0
705	20250107	092400	11627755	2830	2830	2830	2830	0
706	20250107	092300	11627755	2830	2830	2830	2830	309
707	20250107	092200	10753285	2835	2830	2835	2830	41
708	20250107	092100	10637055	2830	2830	2830	2830	0
709	20250107	092000	10637055	2830	2835	2835	2830	847
710	20250107	091900	8238410	2835	2835	2835	2835	191
711	20250107	091800	7696925	2835	2835	2835	2835	0
712	20250107	091700	7696925	2835	2835	2835	2835	528
713	20250107	091600	6200045	2835	2835	2835	2835	20
714	20250107	091500	6143345	2835	2830	2835	2830	400
715	20250107	091400	5010345	2830	2825	2830	2825	101
716	20250107	091300	4724520	2820	2820	2820	2820	20
717	20250107	091200	4668120	2820	2820	2820	2820	1
718	20250107	091100	4665300	2820	2820	2820	2820	4
719	20250107	091000	4654020	2820	2820	2820	2820	711
720	20250107	090900	2649000	2835	2825	2835	2825	171
721	20250107	090800	2164545	2820	2820	2820	2820	0
722	20250107	090700	2164545	2820	2810	2820	2810	69
723	20250107	090600	1970325	2805	2795	2805	2795	702
724	20250107	090500	5590	2795	2795	2795	2795	0
725	20250107	090400	5590	2795	2795	2795	2795	0
726	20250107	090300	5590	2795	2795	2795	2795	0
727	20250107	090200	5590	2795	2795	2795	2795	1
728	20250107	090100	2795	2795	2795	2795	2795	0
729	20250107	090000	2795	2795	2795	2795	2795	1