KissMeData/035600/min/candle-20250103.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250103	191900	1121940130	8880	8880	8880	8880	2123
3	20250103	191800	1121940130	8880	8880	8880	8880	0
4	20250103	191700	1121940130	8880	8880	8880	8880	0
5	20250103	191600	1121940130	8880	8880	8880	8880	0
6	20250103	191500	1121940130	8880	8880	8880	8880	0
7	20250103	191400	1121940130	8880	8880	8880	8880	0
8	20250103	191300	1121940130	8880	8880	8880	8880	0
9	20250103	191200	1121940130	8880	8880	8880	8880	0
10	20250103	191100	1121940130	8880	8880	8880	8880	0
11	20250103	191000	1121940130	8880	8880	8880	8880	0
12	20250103	190900	1121940130	8880	8880	8880	8880	0
13	20250103	190800	1121940130	8880	8880	8880	8880	0
14	20250103	190700	1121940130	8880	8880	8880	8880	0
15	20250103	190600	1121940130	8880	8880	8880	8880	0
16	20250103	190500	1121940130	8880	8880	8880	8880	0
17	20250103	190400	1121940130	8880	8880	8880	8880	0
18	20250103	190300	1121940130	8880	8880	8880	8880	0
19	20250103	190200	1121940130	8880	8880	8880	8880	0
20	20250103	190100	1121940130	8880	8880	8880	8880	0
21	20250103	190000	1121940130	8880	8880	8880	8880	0
22	20250103	185900	1121940130	8880	8880	8880	8880	0
23	20250103	185800	1121940130	8880	8880	8880	8880	0
24	20250103	185700	1121940130	8880	8880	8880	8880	0
25	20250103	185600	1121940130	8880	8880	8880	8880	0
26	20250103	185500	1121940130	8880	8880	8880	8880	0
27	20250103	185400	1121940130	8880	8880	8880	8880	0
28	20250103	185300	1121940130	8880	8880	8880	8880	0
29	20250103	185200	1121940130	8880	8880	8880	8880	0
30	20250103	185100	1121940130	8880	8880	8880	8880	0
31	20250103	185000	1121940130	8880	8880	8880	8880	0
32	20250103	184900	1121940130	8880	8880	8880	8880	2123
33	20250103	184800	1121940130	8880	8880	8880	8880	0
34	20250103	184700	1121940130	8880	8880	8880	8880	0
35	20250103	184600	1121940130	8880	8880	8880	8880	0
36	20250103	184500	1121940130	8880	8880	8880	8880	0
37	20250103	184400	1121940130	8880	8880	8880	8880	0
38	20250103	184300	1121940130	8880	8880	8880	8880	0
39	20250103	184200	1121940130	8880	8880	8880	8880	0
40	20250103	184100	1121940130	8880	8880	8880	8880	0
41	20250103	184000	1121940130	8880	8880	8880	8880	0
42	20250103	183900	1121940130	8880	8880	8880	8880	0
43	20250103	183800	1121940130	8880	8880	8880	8880	0
44	20250103	183700	1121940130	8880	8880	8880	8880	0
45	20250103	183600	1121940130	8880	8880	8880	8880	0
46	20250103	183500	1121940130	8880	8880	8880	8880	0
47	20250103	183400	1121940130	8880	8880	8880	8880	0
48	20250103	183300	1121940130	8880	8880	8880	8880	0
49	20250103	183200	1121940130	8880	8880	8880	8880	0
50	20250103	183100	1121940130	8880	8880	8880	8880	0
51	20250103	183000	1121940130	8880	8880	8880	8880	0
52	20250103	182900	1121940130	8880	8880	8880	8880	0
53	20250103	182800	1121940130	8880	8880	8880	8880	0
54	20250103	182700	1121940130	8880	8880	8880	8880	0
55	20250103	182600	1121940130	8880	8880	8880	8880	0
56	20250103	182500	1121940130	8880	8880	8880	8880	0
57	20250103	182400	1121940130	8880	8880	8880	8880	0
58	20250103	182300	1121940130	8880	8880	8880	8880	0
59	20250103	182200	1121940130	8880	8880	8880	8880	0
60	20250103	182100	1121940130	8880	8880	8880	8880	0
61	20250103	182000	1121940130	8880	8880	8880	8880	0
62	20250103	181900	1121940130	8880	8880	8880	8880	2123
63	20250103	181800	1121940130	8880	8880	8880	8880	0
64	20250103	181700	1121940130	8880	8880	8880	8880	0
65	20250103	181600	1121940130	8880	8880	8880	8880	0
66	20250103	181500	1121940130	8880	8880	8880	8880	0
67	20250103	181400	1121940130	8880	8880	8880	8880	0
68	20250103	181300	1121940130	8880	8880	8880	8880	0
69	20250103	181200	1121940130	8880	8880	8880	8880	0
70	20250103	181100	1121940130	8880	8880	8880	8880	0
71	20250103	181000	1121940130	8880	8880	8880	8880	0
72	20250103	180900	1121940130	8880	8880	8880	8880	0
73	20250103	180800	1121940130	8880	8880	8880	8880	0
74	20250103	180700	1121940130	8880	8880	8880	8880	0
75	20250103	180600	1121940130	8880	8880	8880	8880	0
76	20250103	180500	1121940130	8880	8880	8880	8880	0
77	20250103	180400	1121940130	8880	8880	8880	8880	0
78	20250103	180300	1121940130	8880	8880	8880	8880	0
79	20250103	180200	1121940130	8880	8880	8880	8880	0
80	20250103	180100	1121940130	8880	8880	8880	8880	0
81	20250103	180000	1121940130	8880	8880	8880	8880	0
82	20250103	175900	1121940130	8880	8880	8880	8880	0
83	20250103	175800	1121940130	8880	8880	8880	8880	0
84	20250103	175700	1121940130	8880	8880	8880	8880	0
85	20250103	175600	1121940130	8880	8880	8880	8880	0
86	20250103	175500	1121940130	8880	8880	8880	8880	0
87	20250103	175400	1121940130	8880	8880	8880	8880	0
88	20250103	175300	1121940130	8880	8880	8880	8880	0
89	20250103	175200	1121940130	8880	8880	8880	8880	0
90	20250103	175100	1121940130	8880	8880	8880	8880	0
91	20250103	175000	1121940130	8880	8880	8880	8880	0
92	20250103	174900	1121940130	8880	8880	8880	8880	2123
93	20250103	174800	1121940130	8880	8880	8880	8880	0
94	20250103	174700	1121940130	8880	8880	8880	8880	0
95	20250103	174600	1121940130	8880	8880	8880	8880	0
96	20250103	174500	1121940130	8880	8880	8880	8880	0
97	20250103	174400	1121940130	8880	8880	8880	8880	0
98	20250103	174300	1121940130	8880	8880	8880	8880	0
99	20250103	174200	1121940130	8880	8880	8880	8880	0
100	20250103	174100	1121940130	8880	8880	8880	8880	0
101	20250103	174000	1121940130	8880	8880	8880	8880	0
102	20250103	173900	1121940130	8880	8880	8880	8880	0
103	20250103	173800	1121940130	8880	8880	8880	8880	0
104	20250103	173700	1121940130	8880	8880	8880	8880	0
105	20250103	173600	1121940130	8880	8880	8880	8880	0
106	20250103	173500	1121940130	8880	8880	8880	8880	0
107	20250103	173400	1121940130	8880	8880	8880	8880	0
108	20250103	173300	1121940130	8880	8880	8880	8880	0
109	20250103	173200	1121940130	8880	8880	8880	8880	0
110	20250103	173100	1121940130	8880	8880	8880	8880	0
111	20250103	173000	1121940130	8880	8880	8880	8880	0
112	20250103	172900	1121940130	8880	8880	8880	8880	0
113	20250103	172800	1121940130	8880	8880	8880	8880	0
114	20250103	172700	1121940130	8880	8880	8880	8880	0
115	20250103	172600	1121940130	8880	8880	8880	8880	0
116	20250103	172500	1121940130	8880	8880	8880	8880	0
117	20250103	172400	1121940130	8880	8880	8880	8880	0
118	20250103	172300	1121940130	8880	8880	8880	8880	0
119	20250103	172200	1121940130	8880	8880	8880	8880	0
120	20250103	172100	1121940130	8880	8880	8880	8880	0
121	20250103	172000	1121940130	8880	8880	8880	8880	0
122	20250103	171900	1121940130	8880	8880	8880	8880	2123
123	20250103	171800	1121940130	8880	8880	8880	8880	0
124	20250103	171700	1121940130	8880	8880	8880	8880	0
125	20250103	171600	1121940130	8880	8880	8880	8880	0
126	20250103	171500	1121940130	8880	8880	8880	8880	0
127	20250103	171400	1121940130	8880	8880	8880	8880	0
128	20250103	171300	1121940130	8880	8880	8880	8880	0
129	20250103	171200	1121940130	8880	8880	8880	8880	0
130	20250103	171100	1121940130	8880	8880	8880	8880	0
131	20250103	171000	1121940130	8880	8880	8880	8880	0
132	20250103	170900	1121940130	8880	8880	8880	8880	0
133	20250103	170800	1121940130	8880	8880	8880	8880	0
134	20250103	170700	1121940130	8880	8880	8880	8880	0
135	20250103	170600	1121940130	8880	8880	8880	8880	0
136	20250103	170500	1121940130	8880	8880	8880	8880	0
137	20250103	170400	1121940130	8880	8880	8880	8880	0
138	20250103	170300	1121940130	8880	8880	8880	8880	0
139	20250103	170200	1121940130	8880	8880	8880	8880	0
140	20250103	170100	1121940130	8880	8880	8880	8880	0
141	20250103	170000	1121940130	8880	8880	8880	8880	0
142	20250103	165900	1121940130	8880	8880	8880	8880	0
143	20250103	165800	1121940130	8880	8880	8880	8880	0
144	20250103	165700	1121940130	8880	8880	8880	8880	0
145	20250103	165600	1121940130	8880	8880	8880	8880	0
146	20250103	165500	1121940130	8880	8880	8880	8880	0
147	20250103	165400	1121940130	8880	8880	8880	8880	0
148	20250103	165300	1121940130	8880	8880	8880	8880	0
149	20250103	165200	1121940130	8880	8880	8880	8880	0
150	20250103	165100	1121940130	8880	8880	8880	8880	0
151	20250103	165000	1121940130	8880	8880	8880	8880	0
152	20250103	164900	1121940130	8880	8880	8880	8880	2123
153	20250103	164800	1121940130	8880	8880	8880	8880	0
154	20250103	164700	1121940130	8880	8880	8880	8880	0
155	20250103	164600	1121940130	8880	8880	8880	8880	0
156	20250103	164500	1121940130	8880	8880	8880	8880	0
157	20250103	164400	1121940130	8880	8880	8880	8880	0
158	20250103	164300	1121940130	8880	8880	8880	8880	0
159	20250103	164200	1121940130	8880	8880	8880	8880	0
160	20250103	164100	1121940130	8880	8880	8880	8880	0
161	20250103	164000	1121940130	8880	8880	8880	8880	0
162	20250103	163900	1121940130	8880	8880	8880	8880	0
163	20250103	163800	1121940130	8880	8880	8880	8880	0
164	20250103	163700	1121940130	8880	8880	8880	8880	0
165	20250103	163600	1121940130	8880	8880	8880	8880	0
166	20250103	163500	1121940130	8880	8880	8880	8880	0
167	20250103	163400	1121940130	8880	8880	8880	8880	0
168	20250103	163300	1121940130	8880	8880	8880	8880	0
169	20250103	163200	1121940130	8880	8880	8880	8880	0
170	20250103	163100	1121940130	8880	8880	8880	8880	0
171	20250103	163000	1121940130	8880	8880	8880	8880	0
172	20250103	162900	1121940130	8880	8880	8880	8880	0
173	20250103	162800	1121940130	8880	8880	8880	8880	0
174	20250103	162700	1121940130	8880	8880	8880	8880	0
175	20250103	162600	1121940130	8880	8880	8880	8880	0
176	20250103	162500	1121940130	8880	8880	8880	8880	0
177	20250103	162400	1121940130	8880	8880	8880	8880	0
178	20250103	162300	1121940130	8880	8880	8880	8880	0
179	20250103	162200	1121940130	8880	8880	8880	8880	0
180	20250103	162100	1121940130	8880	8880	8880	8880	0
181	20250103	162000	1121940130	8880	8880	8880	8880	0
182	20250103	161900	1121940130	8880	8880	8880	8880	2123
183	20250103	161800	1121940130	8880	8880	8880	8880	0
184	20250103	161700	1121940130	8880	8880	8880	8880	0
185	20250103	161600	1121940130	8880	8880	8880	8880	0
186	20250103	161500	1121940130	8880	8880	8880	8880	0
187	20250103	161400	1121940130	8880	8880	8880	8880	0
188	20250103	161300	1121940130	8880	8880	8880	8880	0
189	20250103	161200	1121940130	8880	8880	8880	8880	0
190	20250103	161100	1121940130	8880	8880	8880	8880	0
191	20250103	161000	1121940130	8880	8880	8880	8880	0
192	20250103	160900	1121940130	8880	8880	8880	8880	0
193	20250103	160800	1121940130	8880	8880	8880	8880	0
194	20250103	160700	1121940130	8880	8880	8880	8880	0
195	20250103	160600	1121940130	8880	8880	8880	8880	0
196	20250103	160500	1121940130	8880	8880	8880	8880	0
197	20250103	160400	1121940130	8880	8880	8880	8880	0
198	20250103	160300	1121940130	8880	8880	8880	8880	0
199	20250103	160200	1121940130	8880	8880	8880	8880	0
200	20250103	160100	1121940130	8880	8880	8880	8880	0
201	20250103	160000	1121940130	8880	8880	8880	8880	0
202	20250103	155900	1121940130	8880	8880	8880	8880	0
203	20250103	155800	1121940130	8880	8880	8880	8880	0
204	20250103	155700	1121940130	8880	8880	8880	8880	0
205	20250103	155600	1121940130	8880	8880	8880	8880	0
206	20250103	155500	1121940130	8880	8880	8880	8880	0
207	20250103	155400	1121940130	8880	8880	8880	8880	0
208	20250103	155300	1121940130	8880	8880	8880	8880	0
209	20250103	155200	1121940130	8880	8880	8880	8880	0
210	20250103	155100	1121940130	8880	8880	8880	8880	0
211	20250103	155000	1121940130	8880	8880	8880	8880	0
212	20250103	154900	1121940130	8880	8880	8880	8880	2123
213	20250103	154800	1121940130	8880	8880	8880	8880	0
214	20250103	154700	1121940130	8880	8880	8880	8880	0
215	20250103	154600	1121940130	8880	8880	8880	8880	0
216	20250103	154500	1121940130	8880	8880	8880	8880	0
217	20250103	154400	1121940130	8880	8880	8880	8880	0
218	20250103	154300	1121940130	8880	8880	8880	8880	0
219	20250103	154200	1121940130	8880	8880	8880	8880	0
220	20250103	154100	1121940130	8880	8880	8880	8880	0
221	20250103	154000	1121940130	8880	8880	8880	8880	0
222	20250103	153900	1121940130	8880	8880	8880	8880	0
223	20250103	153800	1121940130	8880	8880	8880	8880	0
224	20250103	153700	1121940130	8880	8880	8880	8880	0
225	20250103	153600	1121940130	8880	8880	8880	8880	0
226	20250103	153500	1121940130	8880	8880	8880	8880	0
227	20250103	153400	1121940130	8880	8880	8880	8880	0
228	20250103	153300	1121940130	8880	8880	8880	8880	0
229	20250103	153200	1121940130	8880	8880	8880	8880	0
230	20250103	153100	1121940130	8880	8880	8880	8880	0
231	20250103	153000	1121940130	8880	8880	8880	8880	2123
232	20250103	152900	1103087890	8880	8880	8880	8880	0
233	20250103	152800	1103087890	8880	8880	8880	8880	0
234	20250103	152700	1103087890	8880	8880	8880	8880	0
235	20250103	152600	1103087890	8880	8880	8880	8880	0
236	20250103	152500	1103087890	8880	8880	8880	8880	0
237	20250103	152400	1103087890	8880	8880	8880	8880	0
238	20250103	152300	1103087890	8880	8880	8880	8880	0
239	20250103	152200	1103087890	8880	8880	8880	8880	0
240	20250103	152100	1103087890	8880	8880	8880	8880	0
241	20250103	152000	1103087890	8880	8880	8880	8880	0
242	20250103	151900	1103087890	8880	8880	8890	8880	497
243	20250103	151800	1098670450	8890	8890	8890	8890	0
244	20250103	151700	1098670450	8890	8880	8890	8880	1000
245	20250103	151600	1089782450	8890	8880	8890	8880	1113
246	20250103	151500	1079898900	8890	8900	8900	8890	3342
247	20250103	151400	1050188510	8900	8900	8900	8900	0
248	20250103	151300	1050188510	8900	8900	8900	8900	3
249	20250103	151200	1050161810	8900	8900	8900	8900	0
250	20250103	151100	1050161810	8900	8900	8900	8900	5
251	20250103	151000	1050117310	8900	8890	8900	8890	3
252	20250103	150900	1050090630	8900	8900	8900	8900	4
253	20250103	150800	1050055030	8900	8900	8900	8900	44
254	20250103	150700	1049663430	8900	8900	8900	8900	2
255	20250103	150600	1049645630	8900	8900	8900	8900	1
256	20250103	150500	1049636730	8900	8900	8900	8900	15
257	20250103	150400	1049503230	8900	8900	8900	8900	0
258	20250103	150300	1049503230	8900	8900	8900	8900	0
259	20250103	150200	1049503230	8900	8900	8900	8900	128
260	20250103	150100	1048364030	8900	8900	8900	8900	0
261	20250103	150000	1048364030	8900	8910	8910	8900	39
262	20250103	145900	1048016680	8910	8910	8910	8910	21
263	20250103	145800	1047829570	8910	8910	8910	8910	3
264	20250103	145700	1047802840	8910	8910	8910	8910	19
265	20250103	145600	1047633550	8920	8920	8920	8920	0
266	20250103	145500	1047633550	8920	8900	8920	8900	58
267	20250103	145400	1047116960	8900	8910	8910	8900	299
268	20250103	145300	1044455380	8910	8910	8910	8910	0
269	20250103	145200	1044455380	8910	8910	8910	8910	0
270	20250103	145100	1044455380	8910	8910	8910	8910	2
271	20250103	145000	1044437560	8900	8910	8910	8900	699
272	20250103	144900	1038214620	8910	8920	8920	8910	506
273	20250103	144800	1033701760	8910	8910	8910	8910	4
274	20250103	144700	1033666120	8910	8920	8920	8910	128
275	20250103	144600	1032525140	8920	8920	8920	8920	0
276	20250103	144500	1032525140	8920	8920	8920	8920	2
277	20250103	144400	1032507300	8910	8920	8920	8910	187
278	20250103	144300	1030840930	8910	8910	8910	8910	0
279	20250103	144200	1030840930	8910	8910	8910	8910	4
280	20250103	144100	1030805290	8910	8910	8910	8910	0
281	20250103	144000	1030805290	8910	8910	8910	8910	42
282	20250103	143900	1030431070	8920	8910	8920	8910	501
283	20250103	143800	1025967150	8910	8910	8910	8910	0
284	20250103	143700	1025967150	8910	8910	8910	8910	0
285	20250103	143600	1025967150	8910	8910	8910	8910	10
286	20250103	143500	1025878050	8920	8920	8920	8920	0
287	20250103	143400	1025878050	8920	8920	8920	8920	0
288	20250103	143300	1025878050	8920	8910	8920	8910	82
289	20250103	143200	1025147230	8910	8910	8910	8910	0
290	20250103	143100	1025147230	8910	8910	8910	8910	5
291	20250103	143000	1025102680	8920	8920	8920	8920	14
292	20250103	142900	1024977800	8920	8920	8920	8920	0
293	20250103	142800	1024977800	8920	8920	8920	8920	4
294	20250103	142700	1024942120	8930	8930	8930	8930	5
295	20250103	142600	1024897470	8930	8930	8930	8930	0
296	20250103	142500	1024897470	8930	8930	8930	8930	6
297	20250103	142400	1024843890	8920	8920	8920	8920	0
298	20250103	142300	1024843890	8920	8920	8920	8920	165
299	20250103	142200	1023372090	8920	8920	8920	8920	0
300	20250103	142100	1023372090	8920	8920	8920	8920	0
301	20250103	142000	1023372090	8920	8920	8920	8920	0
302	20250103	141900	1023372090	8920	8920	8920	8920	0
303	20250103	141800	1023372090	8920	8920	8920	8920	0
304	20250103	141700	1023372090	8920	8920	8920	8920	6
305	20250103	141600	1023318570	8920	8920	8920	8920	67
306	20250103	141500	1022720930	8930	8930	8930	8930	3
307	20250103	141400	1022694140	8920	8920	8920	8920	308
308	20250103	141300	1019946780	8920	8920	8920	8920	0
309	20250103	141200	1019946780	8920	8920	8920	8920	0
310	20250103	141100	1019946780	8920	8920	8920	8920	0
311	20250103	141000	1019946780	8920	8920	8920	8920	1
312	20250103	140900	1019937860	8910	8910	8910	8910	1
313	20250103	140800	1019928950	8910	8910	8910	8910	4
314	20250103	140700	1019893310	8910	8910	8910	8910	0
315	20250103	140600	1019893310	8910	8910	8910	8910	1
316	20250103	140500	1019884400	8910	8910	8910	8910	20
317	20250103	140400	1019706200	8920	8920	8920	8920	0
318	20250103	140300	1019706200	8920	8920	8920	8920	91
319	20250103	140200	1018894480	8910	8910	8910	8910	0
320	20250103	140100	1018894480	8910	8910	8910	8910	0
321	20250103	140000	1018894480	8910	8910	8910	8910	20
322	20250103	135900	1018716280	8910	8920	8920	8910	305
323	20250103	135800	1015998680	8920	8920	8920	8920	20
324	20250103	135700	1015820280	8920	8920	8920	8920	0
325	20250103	135600	1015820280	8920	8920	8920	8920	0
326	20250103	135500	1015820280	8920	8920	8920	8920	0
327	20250103	135400	1015820280	8920	8920	8920	8920	1
328	20250103	135300	1015811360	8910	8910	8910	8910	669
329	20250103	135200	1009850570	8910	8910	8910	8910	50
330	20250103	135100	1009405070	8910	8920	8920	8890	380
331	20250103	135000	1006023720	8910	8920	8920	8910	44
332	20250103	134900	1005631670	8910	8910	8910	8910	0
333	20250103	134800	1005631670	8910	8890	8910	8880	751
334	20250103	134700	998952890	8920	8920	8920	8920	0
335	20250103	134600	998952890	8920	8920	8920	8920	201
336	20250103	134500	997159970	8910	8880	8910	8880	267
337	20250103	134400	994784090	8890	8890	8890	8890	5
338	20250103	134300	994739640	8890	8870	8890	8860	382
339	20250103	134200	991351130	8870	8870	8870	8870	1120
340	20250103	134100	981416730	8880	8880	8880	8880	1
341	20250103	134000	981407850	8870	8870	8870	8870	5
342	20250103	133900	981363500	8860	8890	8890	8860	5510
343	20250103	133800	932523630	8890	8910	8910	8890	5363
344	20250103	133700	884822670	8910	8920	8920	8900	433
345	20250103	133600	880963970	8930	8930	8930	8930	0
346	20250103	133500	880963970	8930	8930	8930	8930	89
347	20250103	133400	880169200	8930	8930	8930	8930	0
348	20250103	133300	880169200	8930	8930	8930	8930	188
349	20250103	133200	878490360	8930	8930	8930	8930	13
350	20250103	133100	878374270	8930	8930	8930	8930	0
351	20250103	133000	878374270	8930	8930	8930	8930	5
352	20250103	132900	878329620	8930	8930	8930	8930	0
353	20250103	132800	878329620	8930	8930	8930	8930	0
354	20250103	132700	878329620	8930	8930	8930	8930	0
355	20250103	132600	878329620	8930	8930	8930	8930	2000
356	20250103	132500	860469620	8950	8950	8950	8950	0
357	20250103	132400	860469620	8950	8950	8950	8950	0
358	20250103	132300	860469620	8950	8950	8950	8950	0
359	20250103	132200	860469620	8950	8950	8950	8950	0
360	20250103	132100	860469620	8950	8950	8950	8950	2
361	20250103	132000	860451720	8940	8940	8940	8940	0
362	20250103	131900	860451720	8940	8930	8940	8930	303
363	20250103	131800	857744150	8930	8930	8930	8930	0
364	20250103	131700	857744150	8930	8930	8930	8920	1039
365	20250103	131600	848466170	8930	8930	8930	8930	0
366	20250103	131500	848466170	8930	8930	8930	8930	19
367	20250103	131400	848296500	8930	8930	8930	8930	0
368	20250103	131300	848296500	8930	8930	8930	8930	0
369	20250103	131200	848296500	8930	8930	8930	8930	81
370	20250103	131100	847573170	8930	8930	8930	8930	0
371	20250103	131000	847573170	8930	8930	8930	8930	14
372	20250103	130900	847448150	8930	8920	8930	8920	1373
373	20250103	130800	835198740	8910	8940	8940	8910	235
374	20250103	130700	833101120	8940	8940	8940	8940	111
375	20250103	130600	832108780	8950	8950	8950	8930	152
376	20250103	130500	830750260	8960	8960	8960	8960	0
377	20250103	130400	830750260	8960	8960	8960	8960	5
378	20250103	130300	830705460	8960	8960	8960	8960	1
379	20250103	130200	830696500	8950	8960	8960	8940	101
380	20250103	130100	829792570	8970	8960	8970	8950	11
381	20250103	130000	829694020	8970	8970	8970	8970	1
382	20250103	125900	829685050	8960	8960	8960	8960	0
383	20250103	125800	829685050	8960	8960	8960	8960	0
384	20250103	125700	829685050	8960	8960	8960	8960	9
385	20250103	125600	829604410	8960	8960	8960	8960	0
386	20250103	125500	829604410	8960	8970	8970	8960	44
387	20250103	125400	829209750	8970	8960	8970	8960	563
388	20250103	125300	824162480	8950	8950	8950	8950	1066
389	20250103	125200	814621780	8950	8940	8950	8940	53
390	20250103	125100	814147830	8940	8940	8940	8940	90
391	20250103	125000	813343230	8950	8950	8950	8950	2
392	20250103	124900	813325330	8940	8940	8950	8940	213
393	20250103	124800	811420940	8950	8940	8950	8940	18
394	20250103	124700	811259850	8940	8940	8940	8940	0
395	20250103	124600	811259850	8940	8940	8950	8940	32
396	20250103	124500	810973750	8940	8940	8940	8930	124
397	20250103	124400	809865690	8940	8940	8940	8940	0
398	20250103	124300	809865690	8940	8940	8940	8940	526
399	20250103	124200	805163250	8950	8950	8950	8950	0
400	20250103	124100	805163250	8950	8950	8950	8950	0
401	20250103	124000	805163250	8950	8950	8950	8950	101
402	20250103	123900	804259300	8950	8950	8950	8950	290
403	20250103	123800	801663800	8950	8950	8950	8950	0
404	20250103	123700	801663800	8950	8950	8950	8950	0
405	20250103	123600	801663800	8950	8950	8950	8950	1
406	20250103	123500	801654850	8960	8950	8960	8950	317
407	20250103	123400	798817690	8950	8940	8950	8940	3
408	20250103	123300	798790860	8940	8940	8940	8940	1
409	20250103	123200	798781920	8950	8950	8950	8950	0
410	20250103	123100	798781920	8950	8950	8950	8950	0
411	20250103	123000	798781920	8950	8950	8950	8950	0
412	20250103	122900	798781920	8950	8950	8950	8950	0
413	20250103	122800	798781920	8950	8960	8960	8950	100
414	20250103	122700	797885980	8960	8960	8960	8960	8
415	20250103	122600	797814300	8960	8960	8960	8960	130
416	20250103	122500	796649500	8970	8970	8970	8970	0
417	20250103	122400	796649500	8970	8970	8970	8970	1
418	20250103	122300	796640530	8980	8970	8980	8970	136
419	20250103	122200	795420600	8960	8960	8960	8960	0
420	20250103	122100	795420600	8960	8960	8960	8960	50
421	20250103	122000	794972600	8970	8970	8970	8970	0
422	20250103	121900	794972600	8970	8970	8970	8970	0
423	20250103	121800	794972600	8970	8990	8990	8970	84
424	20250103	121700	794218290	8980	8970	8980	8970	102
425	20250103	121600	793302970	8960	8960	8960	8960	1
426	20250103	121500	793294010	8970	8940	8970	8940	7
427	20250103	121400	793231280	8940	8940	8940	8940	0
428	20250103	121300	793231280	8940	8960	8960	8940	504
429	20250103	121200	788720180	8960	8970	8970	8960	761
430	20250103	121100	781894470	8980	8980	8980	8980	87
431	20250103	121000	781113210	8980	8980	8980	8980	122
432	20250103	120900	780017650	8970	9000	9000	8970	514
433	20250103	120800	775404750	9000	9010	9010	8990	925
434	20250103	120700	767083520	9010	9010	9010	9010	253
435	20250103	120600	764803990	9000	8960	9000	8960	4430
436	20250103	120500	725059220	8960	8960	8960	8960	0
437	20250103	120400	725059220	8960	8960	8960	8960	15
438	20250103	120300	724924820	8960	8960	8960	8960	135
439	20250103	120200	723715220	8950	8950	8950	8950	0
440	20250103	120100	723715220	8950	8950	8950	8950	600
441	20250103	120000	718345220	8950	8950	8950	8950	0
442	20250103	115900	718345220	8950	8950	8950	8950	26
443	20250103	115800	718112520	8950	8960	8960	8950	91
444	20250103	115700	717297550	8960	8950	8960	8950	318
445	20250103	115600	714451270	8950	8950	8950	8950	33
446	20250103	115500	714155920	8950	8950	8950	8950	13
447	20250103	115400	714039570	8940	8940	8950	8940	1206
448	20250103	115300	703249530	8930	8920	8930	8920	886
449	20250103	115200	695338860	8920	8920	8920	8920	50
450	20250103	115100	694892860	8930	8930	8930	8930	1
451	20250103	115000	694883930	8920	8920	8920	8920	0
452	20250103	114900	694883930	8920	8920	8930	8920	1153
453	20250103	114800	684598850	8920	8920	8920	8920	0
454	20250103	114700	684598850	8920	8920	8920	8920	56
455	20250103	114600	684099330	8920	8920	8920	8920	1
456	20250103	114500	684090410	8920	8920	8920	8920	0
457	20250103	114400	684090410	8920	8910	8920	8910	402
458	20250103	114300	680504580	8910	8910	8910	8910	184
459	20250103	114200	678865140	8910	8910	8910	8910	0
460	20250103	114100	678865140	8910	8910	8910	8910	800
461	20250103	114000	671737140	8900	8930	8930	8880	4543
462	20250103	113900	631314900	8940	8940	8940	8940	0
463	20250103	113800	631314900	8940	8940	8940	8940	0
464	20250103	113700	631314900	8940	8940	8940	8940	0
465	20250103	113600	631314900	8940	8940	8940	8940	0
466	20250103	113500	631314900	8940	8940	8940	8940	33
467	20250103	113400	631019880	8950	8950	8950	8950	240
468	20250103	113300	628871880	8950	8950	8950	8950	0
469	20250103	113200	628871880	8950	8950	8950	8950	0
470	20250103	113100	628871880	8950	8950	8950	8950	0
471	20250103	113000	628871880	8950	8950	8950	8950	0
472	20250103	112900	628871880	8950	8950	8950	8950	0
473	20250103	112800	628871880	8950	8950	8950	8950	37
474	20250103	112700	628540730	8940	8940	8940	8940	2
475	20250103	112600	628522850	8940	8940	8950	8940	6
476	20250103	112500	628469190	8960	8960	8960	8960	24
477	20250103	112400	628254150	8940	8940	8940	8940	10
478	20250103	112300	628164750	8930	8930	8930	8930	1
479	20250103	112200	628155820	8950	8940	8960	8940	34
480	20250103	112100	627851550	8940	8930	8940	8930	890
481	20250103	112000	619894960	8940	8960	8960	8920	2560
482	20250103	111900	597051560	8960	8960	8960	8930	177
483	20250103	111800	595470800	8960	8950	8960	8940	1170
484	20250103	111700	585007790	8950	8960	8970	8950	311
485	20250103	111600	582222430	8960	8970	8970	8960	28
486	20250103	111500	581971540	8960	8960	8970	8950	691
487	20250103	111400	575784590	8950	8950	8950	8920	758
488	20250103	111300	569009650	8960	8960	8960	8960	44
489	20250103	111200	568615410	8960	8960	8960	8960	0
490	20250103	111100	568615410	8960	8960	8960	8960	277
491	20250103	111000	566133490	8960	8960	8960	8950	387
492	20250103	110900	562666470	8960	8970	8980	8960	275
493	20250103	110800	560200780	8970	8990	8990	8960	425
494	20250103	110700	556388980	8980	8970	8990	8970	674
495	20250103	110600	550332990	8980	8970	8990	8960	278
496	20250103	110500	547837560	8970	8960	8970	8960	107
497	20250103	110400	546878480	8960	8960	8980	8960	113
498	20250103	110300	545864420	8960	8950	8960	8940	668
499	20250103	110200	539885170	8970	8970	8970	8970	3
500	20250103	110100	539858260	8980	9000	9000	8980	55
501	20250103	110000	539363900	9000	8930	9010	8930	10667
502	20250103	105900	443581650	8930	8870	8940	8870	6198
503	20250103	105800	388356990	8860	8850	8860	8850	376
504	20250103	105700	385025980	8850	8850	8850	8850	1
505	20250103	105600	385017130	8850	8840	8850	8840	259
506	20250103	105500	382727560	8840	8850	8850	8840	316
507	20250103	105400	379930970	8870	8870	8870	8870	0
508	20250103	105300	379930970	8870	8870	8870	8870	2
509	20250103	105200	379913230	8870	8870	8870	8870	0
510	20250103	105100	379913230	8870	8870	8870	8870	1
511	20250103	105000	379904360	8860	8870	8870	8860	111
512	20250103	104900	378920800	8870	8860	8880	8860	3
513	20250103	104800	378894190	8870	8870	8870	8870	108
514	20250103	104700	377936230	8860	8850	8860	8850	101
515	20250103	104600	377041570	8850	8850	8850	8850	0
516	20250103	104500	377041570	8850	8850	8850	8850	3
517	20250103	104400	377015020	8850	8850	8860	8840	6
518	20250103	104300	376961930	8850	8860	8860	8850	940
519	20250103	104200	368642620	8860	8860	8860	8860	0
520	20250103	104100	368642620	8860	8880	8880	8860	594
521	20250103	104000	363379750	8870	8870	8870	8870	7
522	20250103	103900	363317660	8870	8880	8880	8870	155
523	20250103	103800	361942610	8890	8890	8890	8890	0
524	20250103	103700	361942610	8890	8890	8890	8890	0
525	20250103	103600	361942610	8890	8890	8890	8890	0
526	20250103	103500	361942610	8890	8870	8890	8870	111
527	20250103	103400	360956020	8870	8880	8880	8870	8
528	20250103	103300	360885010	8880	8870	8880	8870	47
529	20250103	103200	360467800	8880	8870	8880	8870	202
530	20250103	103100	358675660	8880	8870	8880	8870	241
531	20250103	103000	356537980	8870	8870	8870	8870	0
532	20250103	102900	356537980	8870	8870	8870	8870	101
533	20250103	102800	355642110	8870	8870	8870	8870	0
534	20250103	102700	355642110	8870	8870	8870	8870	0
535	20250103	102600	355642110	8870	8880	8880	8870	11
536	20250103	102500	355544520	8870	8870	8870	8870	12
537	20250103	102400	355438080	8870	8880	8890	8870	230
538	20250103	102300	353396700	8880	8880	8900	8870	519
539	20250103	102200	348786980	8870	8880	8880	8870	41
540	20250103	102100	348423110	8880	8860	8880	8860	908
541	20250103	102000	340364280	8860	8840	8860	8840	456
542	20250103	101900	336329660	8830	8830	8830	8830	17
543	20250103	101800	336179550	8830	8830	8830	8830	8
544	20250103	101700	336108910	8830	8830	8830	8830	29
545	20250103	101600	335852840	8830	8830	8830	8830	54
546	20250103	101500	335376020	8830	8830	8830	8830	112
547	20250103	101400	334387060	8840	8840	8840	8840	0
548	20250103	101300	334387060	8840	8840	8840	8840	0
549	20250103	101200	334387060	8840	8840	8840	8840	0
550	20250103	101100	334387060	8840	8840	8840	8840	100
551	20250103	101000	333503060	8840	8840	8840	8840	0
552	20250103	100900	333503060	8840	8840	8840	8840	22
553	20250103	100800	333308580	8840	8840	8840	8840	2
554	20250103	100700	333290900	8840	8840	8840	8840	0
555	20250103	100600	333290900	8840	8840	8840	8840	13
556	20250103	100500	333175980	8840	8840	8840	8840	3
557	20250103	100400	333149460	8850	8850	8870	8850	1211
558	20250103	100300	322421900	8850	8850	8850	8850	0
559	20250103	100200	322421900	8850	8850	8850	8850	0
560	20250103	100100	322421900	8850	8840	8850	8840	1012
561	20250103	100000	313466300	8840	8840	8840	8840	2
562	20250103	095900	313448620	8840	8840	8840	8840	501
563	20250103	095800	309019780	8830	8840	8840	8830	32
564	20250103	095700	308737200	8840	8840	8840	8840	22
565	20250103	095600	308542720	8840	8830	8840	8830	144
566	20250103	095500	307270390	8840	8840	8840	8840	226
567	20250103	095400	305272550	8840	8840	8840	8840	2
568	20250103	095300	305254870	8840	8840	8840	8840	2
569	20250103	095200	305237190	8840	8840	8840	8840	2
570	20250103	095100	305219510	8840	8840	8840	8840	153
571	20250103	095000	303866990	8840	8840	8840	8840	92
572	20250103	094900	303053710	8840	8830	8840	8830	128
573	20250103	094800	301923460	8830	8830	8830	8830	102
574	20250103	094700	301022800	8820	8840	8840	8820	138
575	20250103	094600	299804880	8840	8840	8840	8840	32
576	20250103	094500	299522000	8840	8830	8840	8820	1734
577	20250103	094400	284208760	8830	8820	8830	8820	20
578	20250103	094300	284032170	8810	8820	8830	8810	4107
579	20250103	094200	247804750	8820	8810	8820	8810	1363
580	20250103	094100	235788250	8810	8820	8820	8810	498
581	20250103	094000	231400860	8820	8820	8820	8820	1
582	20250103	093900	231392040	8810	8810	8810	8810	71
583	20250103	093800	230766530	8820	8820	8820	8820	379
584	20250103	093700	227423750	8820	8820	8820	8820	423
585	20250103	093600	223692890	8820	8820	8820	8820	501
586	20250103	093500	219274070	8830	8830	8830	8830	0
587	20250103	093400	219274070	8830	8830	8830	8830	1
588	20250103	093300	219265240	8830	8830	8830	8830	159
589	20250103	093200	217861270	8840	8840	8840	8840	2
590	20250103	093100	217843590	8840	8840	8840	8840	547
591	20250103	093000	213008110	8830	8830	8830	8830	1520
592	20250103	092900	199586510	8820	8820	8820	8820	765
593	20250103	092800	192839210	8820	8820	8830	8820	406
594	20250103	092700	189258240	8820	8820	8830	8810	93
595	20250103	092600	188438760	8830	8820	8830	8820	152
596	20250103	092500	187097960	8810	8810	8810	8810	0
597	20250103	092400	187097960	8810	8810	8810	8810	505
598	20250103	092300	182648910	8800	8810	8810	8800	116
599	20250103	092200	181627950	8810	8820	8820	8810	382
600	20250103	092100	178258730	8820	8810	8820	8810	61
601	20250103	092000	177721270	8810	8810	8810	8800	1084
602	20250103	091900	168181250	8810	8810	8810	8810	28
603	20250103	091800	167934570	8820	8820	8820	8810	1632
604	20250103	091700	153546990	8820	8800	8820	8800	1879
605	20250103	091600	136999050	8800	8800	8810	8800	906
606	20250103	091500	129019910	8800	8810	8810	8800	1944
607	20250103	091400	111899070	8810	8820	8830	8810	717
608	20250103	091300	105581770	8820	8820	8820	8810	1545
609	20250103	091200	91959660	8820	8810	8830	8810	890
610	20250103	091100	84118710	8810	8800	8820	8800	3460
611	20250103	091000	53643400	8800	8790	8800	8790	216
612	20250103	090900	51744750	8790	8800	8800	8790	122
613	20250103	090800	50672360	8780	8780	8780	8780	224
614	20250103	090700	48705640	8790	8790	8820	8780	2480
615	20250103	090600	26885640	8780	8780	8790	8780	1383
616	20250103	090500	14741000	8760	8760	8780	8760	170
617	20250103	090400	13251480	8760	8750	8760	8750	86
618	20250103	090300	12498920	8720	8740	8780	8720	50
619	20250103	090200	12062110	8770	8730	8780	8730	82
620	20250103	090100	11345520	8720	8780	8780	8710	49
621	20250103	090000	10918500	8700	8700	8700	8700	1255