KissMeData/035600/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	191900	454899970	8870	8870	8870	8870	1283
3	20250108	191800	454899970	8870	8870	8870	8870	0
4	20250108	191700	454899970	8870	8870	8870	8870	0
5	20250108	191600	454899970	8870	8870	8870	8870	0
6	20250108	191500	454899970	8870	8870	8870	8870	0
7	20250108	191400	454899970	8870	8870	8870	8870	0
8	20250108	191300	454899970	8870	8870	8870	8870	0
9	20250108	191200	454899970	8870	8870	8870	8870	0
10	20250108	191100	454899970	8870	8870	8870	8870	0
11	20250108	191000	454899970	8870	8870	8870	8870	0
12	20250108	190900	454899970	8870	8870	8870	8870	0
13	20250108	190800	454899970	8870	8870	8870	8870	0
14	20250108	190700	454899970	8870	8870	8870	8870	0
15	20250108	190600	454899970	8870	8870	8870	8870	0
16	20250108	190500	454899970	8870	8870	8870	8870	0
17	20250108	190400	454899970	8870	8870	8870	8870	0
18	20250108	190300	454899970	8870	8870	8870	8870	0
19	20250108	190200	454899970	8870	8870	8870	8870	0
20	20250108	190100	454899970	8870	8870	8870	8870	0
21	20250108	190000	454899970	8870	8870	8870	8870	0
22	20250108	185900	454899970	8870	8870	8870	8870	0
23	20250108	185800	454899970	8870	8870	8870	8870	0
24	20250108	185700	454899970	8870	8870	8870	8870	0
25	20250108	185600	454899970	8870	8870	8870	8870	0
26	20250108	185500	454899970	8870	8870	8870	8870	0
27	20250108	185400	454899970	8870	8870	8870	8870	0
28	20250108	185300	454899970	8870	8870	8870	8870	0
29	20250108	185200	454899970	8870	8870	8870	8870	0
30	20250108	185100	454899970	8870	8870	8870	8870	0
31	20250108	185000	454899970	8870	8870	8870	8870	0
32	20250108	184900	454899970	8870	8870	8870	8870	1283
33	20250108	184800	454899970	8870	8870	8870	8870	0
34	20250108	184700	454899970	8870	8870	8870	8870	0
35	20250108	184600	454899970	8870	8870	8870	8870	0
36	20250108	184500	454899970	8870	8870	8870	8870	0
37	20250108	184400	454899970	8870	8870	8870	8870	0
38	20250108	184300	454899970	8870	8870	8870	8870	0
39	20250108	184200	454899970	8870	8870	8870	8870	0
40	20250108	184100	454899970	8870	8870	8870	8870	0
41	20250108	184000	454899970	8870	8870	8870	8870	0
42	20250108	183900	454899970	8870	8870	8870	8870	0
43	20250108	183800	454899970	8870	8870	8870	8870	0
44	20250108	183700	454899970	8870	8870	8870	8870	0
45	20250108	183600	454899970	8870	8870	8870	8870	0
46	20250108	183500	454899970	8870	8870	8870	8870	0
47	20250108	183400	454899970	8870	8870	8870	8870	0
48	20250108	183300	454899970	8870	8870	8870	8870	0
49	20250108	183200	454899970	8870	8870	8870	8870	0
50	20250108	183100	454899970	8870	8870	8870	8870	0
51	20250108	183000	454899970	8870	8870	8870	8870	0
52	20250108	182900	454899970	8870	8870	8870	8870	0
53	20250108	182800	454899970	8870	8870	8870	8870	0
54	20250108	182700	454899970	8870	8870	8870	8870	0
55	20250108	182600	454899970	8870	8870	8870	8870	0
56	20250108	182500	454899970	8870	8870	8870	8870	0
57	20250108	182400	454899970	8870	8870	8870	8870	0
58	20250108	182300	454899970	8870	8870	8870	8870	0
59	20250108	182200	454899970	8870	8870	8870	8870	0
60	20250108	182100	454899970	8870	8870	8870	8870	0
61	20250108	182000	454899970	8870	8870	8870	8870	0
62	20250108	181900	454899970	8870	8870	8870	8870	1283
63	20250108	181800	454899970	8870	8870	8870	8870	0
64	20250108	181700	454899970	8870	8870	8870	8870	0
65	20250108	181600	454899970	8870	8870	8870	8870	0
66	20250108	181500	454899970	8870	8870	8870	8870	0
67	20250108	181400	454899970	8870	8870	8870	8870	0
68	20250108	181300	454899970	8870	8870	8870	8870	0
69	20250108	181200	454899970	8870	8870	8870	8870	0
70	20250108	181100	454899970	8870	8870	8870	8870	0
71	20250108	181000	454899970	8870	8870	8870	8870	0
72	20250108	180900	454899970	8870	8870	8870	8870	0
73	20250108	180800	454899970	8870	8870	8870	8870	0
74	20250108	180700	454899970	8870	8870	8870	8870	0
75	20250108	180600	454899970	8870	8870	8870	8870	0
76	20250108	180500	454899970	8870	8870	8870	8870	0
77	20250108	180400	454899970	8870	8870	8870	8870	0
78	20250108	180300	454899970	8870	8870	8870	8870	0
79	20250108	180200	454899970	8870	8870	8870	8870	0
80	20250108	180100	454899970	8870	8870	8870	8870	0
81	20250108	180000	454899970	8870	8870	8870	8870	0
82	20250108	175900	454899970	8870	8870	8870	8870	0
83	20250108	175800	454899970	8870	8870	8870	8870	0
84	20250108	175700	454899970	8870	8870	8870	8870	0
85	20250108	175600	454899970	8870	8870	8870	8870	0
86	20250108	175500	454899970	8870	8870	8870	8870	0
87	20250108	175400	454899970	8870	8870	8870	8870	0
88	20250108	175300	454899970	8870	8870	8870	8870	0
89	20250108	175200	454899970	8870	8870	8870	8870	0
90	20250108	175100	454899970	8870	8870	8870	8870	0
91	20250108	175000	454899970	8870	8870	8870	8870	0
92	20250108	174900	454899970	8870	8870	8870	8870	1283
93	20250108	174800	454899970	8870	8870	8870	8870	0
94	20250108	174700	454899970	8870	8870	8870	8870	0
95	20250108	174600	454899970	8870	8870	8870	8870	0
96	20250108	174500	454899970	8870	8870	8870	8870	0
97	20250108	174400	454899970	8870	8870	8870	8870	0
98	20250108	174300	454899970	8870	8870	8870	8870	0
99	20250108	174200	454899970	8870	8870	8870	8870	0
100	20250108	174100	454899970	8870	8870	8870	8870	0
101	20250108	174000	454899970	8870	8870	8870	8870	0
102	20250108	173900	454899970	8870	8870	8870	8870	0
103	20250108	173800	454899970	8870	8870	8870	8870	0
104	20250108	173700	454899970	8870	8870	8870	8870	0
105	20250108	173600	454899970	8870	8870	8870	8870	0
106	20250108	173500	454899970	8870	8870	8870	8870	0
107	20250108	173400	454899970	8870	8870	8870	8870	0
108	20250108	173300	454899970	8870	8870	8870	8870	0
109	20250108	173200	454899970	8870	8870	8870	8870	0
110	20250108	173100	454899970	8870	8870	8870	8870	0
111	20250108	173000	454899970	8870	8870	8870	8870	0
112	20250108	172900	454899970	8870	8870	8870	8870	0
113	20250108	172800	454899970	8870	8870	8870	8870	0
114	20250108	172700	454899970	8870	8870	8870	8870	0
115	20250108	172600	454899970	8870	8870	8870	8870	0
116	20250108	172500	454899970	8870	8870	8870	8870	0
117	20250108	172400	454899970	8870	8870	8870	8870	0
118	20250108	172300	454899970	8870	8870	8870	8870	0
119	20250108	172200	454899970	8870	8870	8870	8870	0
120	20250108	172100	454899970	8870	8870	8870	8870	0
121	20250108	172000	454899970	8870	8870	8870	8870	0
122	20250108	171900	454899970	8870	8870	8870	8870	1283
123	20250108	171800	454899970	8870	8870	8870	8870	0
124	20250108	171700	454899970	8870	8870	8870	8870	0
125	20250108	171600	454899970	8870	8870	8870	8870	0
126	20250108	171500	454899970	8870	8870	8870	8870	0
127	20250108	171400	454899970	8870	8870	8870	8870	0
128	20250108	171300	454899970	8870	8870	8870	8870	0
129	20250108	171200	454899970	8870	8870	8870	8870	0
130	20250108	171100	454899970	8870	8870	8870	8870	0
131	20250108	171000	454899970	8870	8870	8870	8870	0
132	20250108	170900	454899970	8870	8870	8870	8870	0
133	20250108	170800	454899970	8870	8870	8870	8870	0
134	20250108	170700	454899970	8870	8870	8870	8870	0
135	20250108	170600	454899970	8870	8870	8870	8870	0
136	20250108	170500	454899970	8870	8870	8870	8870	0
137	20250108	170400	454899970	8870	8870	8870	8870	0
138	20250108	170300	454899970	8870	8870	8870	8870	0
139	20250108	170200	454899970	8870	8870	8870	8870	0
140	20250108	170100	454899970	8870	8870	8870	8870	0
141	20250108	170000	454899970	8870	8870	8870	8870	0
142	20250108	165900	454899970	8870	8870	8870	8870	0
143	20250108	165800	454899970	8870	8870	8870	8870	0
144	20250108	165700	454899970	8870	8870	8870	8870	0
145	20250108	165600	454899970	8870	8870	8870	8870	0
146	20250108	165500	454899970	8870	8870	8870	8870	0
147	20250108	165400	454899970	8870	8870	8870	8870	0
148	20250108	165300	454899970	8870	8870	8870	8870	0
149	20250108	165200	454899970	8870	8870	8870	8870	0
150	20250108	165100	454899970	8870	8870	8870	8870	0
151	20250108	165000	454899970	8870	8870	8870	8870	0
152	20250108	164900	454899970	8870	8870	8870	8870	1283
153	20250108	164800	454899970	8870	8870	8870	8870	0
154	20250108	164700	454899970	8870	8870	8870	8870	0
155	20250108	164600	454899970	8870	8870	8870	8870	0
156	20250108	164500	454899970	8870	8870	8870	8870	0
157	20250108	164400	454899970	8870	8870	8870	8870	0
158	20250108	164300	454899970	8870	8870	8870	8870	0
159	20250108	164200	454899970	8870	8870	8870	8870	0
160	20250108	164100	454899970	8870	8870	8870	8870	0
161	20250108	164000	454899970	8870	8870	8870	8870	0
162	20250108	163900	454899970	8870	8870	8870	8870	0
163	20250108	163800	454899970	8870	8870	8870	8870	0
164	20250108	163700	454899970	8870	8870	8870	8870	0
165	20250108	163600	454899970	8870	8870	8870	8870	0
166	20250108	163500	454899970	8870	8870	8870	8870	0
167	20250108	163400	454899970	8870	8870	8870	8870	0
168	20250108	163300	454899970	8870	8870	8870	8870	0
169	20250108	163200	454899970	8870	8870	8870	8870	0
170	20250108	163100	454899970	8870	8870	8870	8870	0
171	20250108	163000	454899970	8870	8870	8870	8870	0
172	20250108	162900	454899970	8870	8870	8870	8870	0
173	20250108	162800	454899970	8870	8870	8870	8870	0
174	20250108	162700	454899970	8870	8870	8870	8870	0
175	20250108	162600	454899970	8870	8870	8870	8870	0
176	20250108	162500	454899970	8870	8870	8870	8870	0
177	20250108	162400	454899970	8870	8870	8870	8870	0
178	20250108	162300	454899970	8870	8870	8870	8870	0
179	20250108	162200	454899970	8870	8870	8870	8870	0
180	20250108	162100	454899970	8870	8870	8870	8870	0
181	20250108	162000	454899970	8870	8870	8870	8870	0
182	20250108	161900	454899970	8870	8870	8870	8870	1283
183	20250108	161800	454899970	8870	8870	8870	8870	0
184	20250108	161700	454899970	8870	8870	8870	8870	0
185	20250108	161600	454899970	8870	8870	8870	8870	0
186	20250108	161500	454899970	8870	8870	8870	8870	0
187	20250108	161400	454899970	8870	8870	8870	8870	0
188	20250108	161300	454899970	8870	8870	8870	8870	0
189	20250108	161200	454899970	8870	8870	8870	8870	0
190	20250108	161100	454899970	8870	8870	8870	8870	0
191	20250108	161000	454899970	8870	8870	8870	8870	0
192	20250108	160900	454899970	8870	8870	8870	8870	0
193	20250108	160800	454899970	8870	8870	8870	8870	0
194	20250108	160700	454899970	8870	8870	8870	8870	0
195	20250108	160600	454899970	8870	8870	8870	8870	0
196	20250108	160500	454899970	8870	8870	8870	8870	0
197	20250108	160400	454899970	8870	8870	8870	8870	0
198	20250108	160300	454899970	8870	8870	8870	8870	0
199	20250108	160200	454899970	8870	8870	8870	8870	0
200	20250108	160100	454899970	8870	8870	8870	8870	0
201	20250108	160000	454899970	8870	8870	8870	8870	0
202	20250108	155900	454899970	8870	8870	8870	8870	0
203	20250108	155800	454899970	8870	8870	8870	8870	0
204	20250108	155700	454899970	8870	8870	8870	8870	0
205	20250108	155600	454899970	8870	8870	8870	8870	0
206	20250108	155500	454899970	8870	8870	8870	8870	0
207	20250108	155400	454899970	8870	8870	8870	8870	0
208	20250108	155300	454899970	8870	8870	8870	8870	0
209	20250108	155200	454899970	8870	8870	8870	8870	0
210	20250108	155100	454899970	8870	8870	8870	8870	0
211	20250108	155000	454899970	8870	8870	8870	8870	0
212	20250108	154900	454899970	8870	8870	8870	8870	1283
213	20250108	154800	454899970	8870	8870	8870	8870	0
214	20250108	154700	454899970	8870	8870	8870	8870	0
215	20250108	154600	454899970	8870	8870	8870	8870	0
216	20250108	154500	454899970	8870	8870	8870	8870	0
217	20250108	154400	454899970	8870	8870	8870	8870	0
218	20250108	154300	454899970	8870	8870	8870	8870	0
219	20250108	154200	454899970	8870	8870	8870	8870	0
220	20250108	154100	454899970	8870	8870	8870	8870	0
221	20250108	154000	454899970	8870	8870	8870	8870	0
222	20250108	153900	454899970	8870	8870	8870	8870	0
223	20250108	153800	454899970	8870	8870	8870	8870	0
224	20250108	153700	454899970	8870	8870	8870	8870	0
225	20250108	153600	454899970	8870	8870	8870	8870	0
226	20250108	153500	454899970	8870	8870	8870	8870	0
227	20250108	153400	454899970	8870	8870	8870	8870	0
228	20250108	153300	454899970	8870	8870	8870	8870	0
229	20250108	153200	454899970	8870	8870	8870	8870	0
230	20250108	153100	454899970	8870	8870	8870	8870	0
231	20250108	153000	454899970	8870	8870	8870	8870	1283
232	20250108	152900	443519760	8840	8840	8840	8840	0
233	20250108	152800	443519760	8840	8840	8840	8840	0
234	20250108	152700	443519760	8840	8840	8840	8840	0
235	20250108	152600	443519760	8840	8840	8840	8840	0
236	20250108	152500	443519760	8840	8840	8840	8840	0
237	20250108	152400	443519760	8840	8840	8840	8840	0
238	20250108	152300	443519760	8840	8840	8840	8840	0
239	20250108	152200	443519760	8840	8840	8840	8840	0
240	20250108	152100	443519760	8840	8840	8840	8840	0
241	20250108	152000	443519760	8840	8840	8840	8840	0
242	20250108	151900	443519760	8840	8850	8850	8820	111
243	20250108	151800	442539530	8850	8820	8850	8810	600
244	20250108	151700	437247060	8820	8830	8830	8820	84
245	20250108	151600	436506010	8820	8830	8830	8820	825
246	20250108	151500	429222590	8840	8840	8840	8840	148
247	20250108	151400	427914270	8840	8850	8850	8840	25
248	20250108	151300	427693260	8850	8860	8860	8850	7
249	20250108	151200	427631300	8850	8850	8850	8850	0
250	20250108	151100	427631300	8850	8850	8850	8850	0
251	20250108	151000	427631300	8850	8850	8850	8850	20
252	20250108	150900	427454300	8850	8850	8850	8850	0
253	20250108	150800	427454300	8850	8850	8850	8850	20
254	20250108	150700	427277300	8850	8850	8850	8850	5
255	20250108	150600	427233050	8850	8840	8850	8840	14
256	20250108	150500	427109270	8840	8840	8840	8840	2
257	20250108	150400	427091590	8840	8840	8850	8840	548
258	20250108	150300	422247260	8850	8850	8850	8850	3
259	20250108	150200	422220710	8860	8850	8860	8850	70
260	20250108	150100	421601200	8850	8840	8850	8840	359
261	20250108	150000	418427570	8840	8840	8840	8840	136
262	20250108	145900	417225330	8860	8850	8860	8840	201
263	20250108	145800	415447060	8850	8860	8860	8850	31
264	20250108	145700	415172650	8860	8860	8860	8860	0
265	20250108	145600	415172650	8860	8860	8860	8860	1
266	20250108	145500	415163790	8860	8860	8860	8860	0
267	20250108	145400	415163790	8860	8860	8860	8860	0
268	20250108	145300	415163790	8860	8860	8860	8860	1
269	20250108	145200	415154930	8860	8860	8860	8860	0
270	20250108	145100	415154930	8860	8860	8860	8860	0
271	20250108	145000	415154930	8860	8860	8860	8860	239
272	20250108	144900	413037390	8870	8860	8870	8860	214
273	20250108	144800	411141240	8860	8860	8860	8860	53
274	20250108	144700	410671660	8860	8860	8860	8860	122
275	20250108	144600	409590740	8860	8860	8860	8860	0
276	20250108	144500	409590740	8860	8860	8860	8860	12
277	20250108	144400	409484420	8870	8870	8870	8870	1
278	20250108	144300	409475550	8870	8870	8870	8870	0
279	20250108	144200	409475550	8870	8870	8870	8870	18
280	20250108	144100	409315890	8870	8870	8870	8870	40
281	20250108	144000	408961090	8870	8870	8870	8870	0
282	20250108	143900	408961090	8870	8870	8870	8870	0
283	20250108	143800	408961090	8870	8870	8870	8870	0
284	20250108	143700	408961090	8870	8870	8870	8870	1
285	20250108	143600	408952220	8860	8860	8860	8860	40
286	20250108	143500	408597820	8860	8860	8860	8860	46
287	20250108	143400	408190260	8860	8860	8860	8860	5
288	20250108	143300	408145960	8870	8870	8870	8870	0
289	20250108	143200	408145960	8870	8870	8870	8870	0
290	20250108	143100	408145960	8870	8870	8870	8870	0
291	20250108	143000	408145960	8870	8870	8870	8870	0
292	20250108	142900	408145960	8870	8870	8870	8870	0
293	20250108	142800	408145960	8870	8870	8870	8870	0
294	20250108	142700	408145960	8870	8870	8870	8870	0
295	20250108	142600	408145960	8870	8870	8870	8870	1
296	20250108	142500	408137090	8870	8870	8870	8870	0
297	20250108	142400	408137090	8870	8870	8870	8870	0
298	20250108	142300	408137090	8870	8870	8870	8870	1
299	20250108	142200	408128220	8870	8870	8870	8870	0
300	20250108	142100	408128220	8870	8870	8870	8870	0
301	20250108	142000	408128220	8870	8870	8870	8870	1
302	20250108	141900	408119350	8870	8870	8870	8870	9
303	20250108	141800	408039520	8870	8870	8870	8870	56
304	20250108	141700	407542800	8870	8870	8870	8870	0
305	20250108	141600	407542800	8870	8870	8870	8870	0
306	20250108	141500	407542800	8870	8870	8870	8870	0
307	20250108	141400	407542800	8870	8870	8870	8870	0
308	20250108	141300	407542800	8870	8870	8870	8870	0
309	20250108	141200	407542800	8870	8870	8870	8870	0
310	20250108	141100	407542800	8870	8870	8870	8870	0
311	20250108	141000	407542800	8870	8870	8870	8870	0
312	20250108	140900	407542800	8870	8870	8870	8870	6
313	20250108	140800	407489580	8860	8860	8860	8860	17
314	20250108	140700	407338960	8860	8860	8860	8860	5
315	20250108	140600	407294660	8840	8840	8840	8840	1
316	20250108	140500	407285820	8840	8840	8840	8840	0
317	20250108	140400	407285820	8840	8850	8850	8840	100
318	20250108	140300	406401460	8860	8860	8860	8860	0
319	20250108	140200	406401460	8860	8860	8860	8860	0
320	20250108	140100	406401460	8860	8860	8860	8860	12
321	20250108	140000	406295140	8850	8850	8850	8850	0
322	20250108	135900	406295140	8850	8850	8850	8850	0
323	20250108	135800	406295140	8850	8850	8850	8850	5
324	20250108	135700	406250890	8850	8850	8850	8850	0
325	20250108	135600	406250890	8850	8850	8850	8850	16
326	20250108	135500	406109290	8840	8840	8840	8840	4
327	20250108	135400	406073930	8880	8850	8880	8850	2253
328	20250108	135300	386089710	8840	8840	8840	8840	4
329	20250108	135200	386054350	8840	8840	8840	8840	0
330	20250108	135100	386054350	8840	8850	8850	8840	9
331	20250108	135000	385974740	8850	8850	8850	8850	2
332	20250108	134900	385957040	8840	8840	8840	8840	5
333	20250108	134800	385912840	8840	8840	8840	8840	0
334	20250108	134700	385912840	8840	8840	8840	8840	4
335	20250108	134600	385877480	8850	8850	8850	8850	3
336	20250108	134500	385850930	8840	8840	8850	8840	10
337	20250108	134400	385762480	8840	8840	8840	8840	1
338	20250108	134300	385753640	8850	8840	8850	8840	6
339	20250108	134200	385700590	8850	8850	8850	8850	0
340	20250108	134100	385700590	8850	8850	8850	8840	54
341	20250108	134000	385222720	8850	8850	8850	8850	0
342	20250108	133900	385222720	8850	8850	8850	8850	142
343	20250108	133800	383966020	8850	8850	8850	8850	4
344	20250108	133700	383930620	8860	8860	8860	8860	1
345	20250108	133600	383921760	8850	8850	8850	8850	5
346	20250108	133500	383877510	8850	8850	8850	8850	10
347	20250108	133400	383789010	8850	8850	8850	8850	4
348	20250108	133300	383753610	8850	8850	8850	8850	0
349	20250108	133200	383753610	8850	8850	8850	8850	4
350	20250108	133100	383718210	8850	8850	8850	8850	0
351	20250108	133000	383718210	8850	8850	8850	8850	4
352	20250108	132900	383682810	8860	8860	8860	8860	1
353	20250108	132800	383673950	8850	8850	8850	8850	5
354	20250108	132700	383629700	8850	8850	8850	8850	0
355	20250108	132600	383629700	8850	8850	8850	8850	4
356	20250108	132500	383594300	8860	8860	8860	8860	0
357	20250108	132400	383594300	8860	8860	8860	8860	32
358	20250108	132300	383310780	8860	8860	8860	8860	0
359	20250108	132200	383310780	8860	8860	8860	8860	143
360	20250108	132100	382043800	8860	8860	8860	8860	5
361	20250108	132000	381999500	8870	8870	8870	8870	23
362	20250108	131900	381795490	8860	8860	8860	8860	4
363	20250108	131800	381760050	8860	8860	8860	8860	22
364	20250108	131700	381565130	8860	8860	8860	8860	6
365	20250108	131600	381511970	8870	8870	8870	8870	0
366	20250108	131500	381511970	8870	8860	8870	8860	6
367	20250108	131400	381458800	8870	8870	8870	8870	0
368	20250108	131300	381458800	8870	8860	8870	8860	5
369	20250108	131200	381414490	8860	8860	8860	8860	0
370	20250108	131100	381414490	8860	8860	8860	8860	5
371	20250108	131000	381370190	8860	8860	8860	8860	0
372	20250108	130900	381370190	8860	8860	8860	8860	9
373	20250108	130800	381290450	8860	8860	8860	8860	1
374	20250108	130700	381281590	8850	8840	8870	8840	605
375	20250108	130600	375920720	8860	8860	8860	8860	1
376	20250108	130500	375911860	8850	8850	8850	8850	0
377	20250108	130400	375911860	8850	8850	8850	8850	4
378	20250108	130300	375876460	8850	8850	8850	8850	0
379	20250108	130200	375876460	8850	8850	8850	8850	7
380	20250108	130100	375814510	8850	8850	8850	8850	1
381	20250108	130000	375805660	8830	8840	8850	8830	68
382	20250108	125900	375204080	8840	8840	8840	8840	6
383	20250108	125800	375151040	8830	8840	8840	8830	73
384	20250108	125700	374506140	8840	8840	8850	8840	132
385	20250108	125600	373339250	8840	8860	8860	8840	77
386	20250108	125500	372658280	8860	8860	8860	8860	2
387	20250108	125400	372640560	8850	8830	8850	8830	606
388	20250108	125300	367277540	8840	8840	8840	8840	16
389	20250108	125200	367136100	8840	8840	8840	8840	4
390	20250108	125100	367100740	8870	8840	8870	8840	201
391	20250108	125000	365321880	8830	8840	8840	8830	4
392	20250108	124900	365286530	8830	8830	8830	8830	0
393	20250108	124800	365286530	8830	8830	8830	8830	0
394	20250108	124700	365286530	8830	8830	8850	8830	256
395	20250108	124600	363026030	8850	8850	8850	8850	0
396	20250108	124500	363026030	8850	8850	8850	8830	23
397	20250108	124400	362822560	8850	8850	8850	8850	80
398	20250108	124300	362114560	8850	8850	8850	8850	4
399	20250108	124200	362079160	8870	8860	8880	8850	9
400	20250108	124100	361999380	8840	8840	8840	8830	787
401	20250108	124000	355042360	8830	8850	8850	8830	2167
402	20250108	123900	335895090	8840	8830	8840	8800	3802
403	20250108	123800	302384760	8840	8840	8840	8840	1
404	20250108	123700	302375920	8820	8830	8830	8820	16
405	20250108	123600	302234710	8830	8840	8840	8830	22
406	20250108	123500	302040390	8820	8830	8830	8820	45
407	20250108	123400	301643090	8830	8850	8850	8820	217
408	20250108	123300	299727950	8830	8840	8840	8830	2636
409	20250108	123200	276447640	8850	8860	8860	8850	821
410	20250108	123100	269181650	8850	8850	8850	8850	0
411	20250108	123000	269181650	8850	8850	8850	8850	4
412	20250108	122900	269146250	8840	8840	8840	8840	0
413	20250108	122800	269146250	8840	8840	8840	8840	5
414	20250108	122700	269102050	8840	8840	8840	8840	0
415	20250108	122600	269102050	8840	8840	8840	8840	4
416	20250108	122500	269066690	8840	8840	8840	8840	0
417	20250108	122400	269066690	8840	8860	8860	8840	28
418	20250108	122300	268818690	8860	8860	8860	8860	1
419	20250108	122200	268809830	8840	8840	8840	8840	5
420	20250108	122100	268765630	8840	8850	8850	8840	238
421	20250108	122000	266659400	8850	8850	8850	8850	4
422	20250108	121900	266624000	8850	8850	8850	8850	0
423	20250108	121800	266624000	8850	8850	8850	8850	4
424	20250108	121700	266588600	8860	8860	8860	8860	1
425	20250108	121600	266579740	8860	8850	8860	8850	6
426	20250108	121500	266526630	8860	8860	8860	8860	1
427	20250108	121400	266517770	8850	8850	8850	8850	0
428	20250108	121300	266517770	8850	8870	8870	8850	54
429	20250108	121200	266038870	8860	8860	8860	8860	55
430	20250108	121100	265551570	8860	8860	8860	8860	112
431	20250108	121000	264559250	8860	8860	8860	8860	0
432	20250108	120900	264559250	8860	8860	8860	8860	4
433	20250108	120800	264523810	8870	8860	8870	8860	17
434	20250108	120700	264373050	8860	8860	8860	8860	5
435	20250108	120600	264328750	8860	8860	8860	8860	0
436	20250108	120500	264328750	8860	8860	8860	8860	4
437	20250108	120400	264293310	8870	8870	8870	8870	11
438	20250108	120300	264195740	8860	8860	8860	8860	4
439	20250108	120200	264160300	8860	8860	8860	8860	0
440	20250108	120100	264160300	8860	8860	8860	8860	5
441	20250108	120000	264116000	8880	8880	8880	8880	0
442	20250108	115900	264116000	8880	8860	8880	8860	17
443	20250108	115800	263965140	8860	8860	8860	8860	0
444	20250108	115700	263965140	8860	8860	8860	8860	0
445	20250108	115600	263965140	8860	8860	8860	8860	4
446	20250108	115500	263929700	8880	8860	8880	8860	2
447	20250108	115400	263911960	8860	8860	8860	8860	5
448	20250108	115300	263867660	8870	8870	8870	8870	3
449	20250108	115200	263841050	8860	8870	8870	8860	4
450	20250108	115100	263805600	8890	8880	8890	8880	352
451	20250108	115000	260679830	8880	8880	8880	8860	6
452	20250108	114900	260626630	8870	8870	8870	8870	63
453	20250108	114800	260067820	8870	8860	8870	8860	17
454	20250108	114700	259917080	8870	8860	8870	8860	52
455	20250108	114600	259456350	8840	8850	8850	8840	58
456	20250108	114500	258943620	8870	8870	8870	8870	0
457	20250108	114400	258943620	8870	8870	8870	8840	8
458	20250108	114300	258872780	8870	8860	8870	8860	50
459	20250108	114200	258429290	8870	8850	8870	8850	7
460	20250108	114100	258367310	8880	8860	8880	8860	100
461	20250108	114000	257480750	8850	8850	8850	8850	2
462	20250108	113900	257463050	8850	8850	8850	8850	16
463	20250108	113800	257321450	8850	8850	8850	8850	20
464	20250108	113700	257144450	8850	8860	8860	8850	36
465	20250108	113600	256825530	8860	8860	8860	8860	0
466	20250108	113500	256825530	8860	8860	8870	8860	36
467	20250108	113400	256506560	8860	8860	8860	8860	1
468	20250108	113300	256497700	8860	8850	8860	8850	29
469	20250108	113200	256241010	8840	8840	8840	8840	0
470	20250108	113100	256241010	8840	8840	8840	8840	4
471	20250108	113000	256205650	8840	8840	8840	8840	0
472	20250108	112900	256205650	8840	8840	8840	8840	4
473	20250108	112800	256170290	8850	8850	8850	8850	0
474	20250108	112700	256170290	8850	8840	8850	8840	6
475	20250108	112600	256117240	8840	8840	8840	8840	0
476	20250108	112500	256117240	8840	8850	8850	8840	4
477	20250108	112400	256081850	8850	8850	8850	8850	0
478	20250108	112300	256081850	8850	8850	8850	8850	0
479	20250108	112200	256081850	8850	8870	8870	8850	5
480	20250108	112100	256037580	8860	8850	8860	8850	357
481	20250108	112000	252874730	8830	8840	8840	8830	205
482	20250108	111900	251062580	8850	8850	8850	8850	0
483	20250108	111800	251062580	8850	8860	8860	8850	16
484	20250108	111700	250920970	8860	8860	8860	8860	2
485	20250108	111600	250903250	8840	8860	8860	8840	5
486	20250108	111500	250859030	8850	8850	8850	8850	0
487	20250108	111400	250859030	8850	8840	8850	8830	368
488	20250108	111300	247604660	8840	8840	8840	8840	0
489	20250108	111200	247604660	8840	8840	8840	8840	304
490	20250108	111100	244917300	8850	8850	8850	8850	1
491	20250108	111000	244908450	8830	8830	8830	8830	4
492	20250108	110900	244873130	8850	8830	8850	8830	74
493	20250108	110800	244219490	8820	8820	8820	8820	5
494	20250108	110700	244175390	8820	8820	8820	8820	0
495	20250108	110600	244175390	8820	8820	8820	8820	303
496	20250108	110500	241502930	8820	8820	8820	8820	4
497	20250108	110400	241467650	8820	8840	8840	8820	336
498	20250108	110300	238499390	8840	8840	8840	8840	4
499	20250108	110200	238464030	8840	8840	8840	8840	0
500	20250108	110100	238464030	8840	8840	8840	8840	86
501	20250108	110000	237703790	8850	8850	8850	8850	82
502	20250108	105900	236978090	8850	8850	8850	8850	4
503	20250108	105800	236942690	8860	8850	8860	8850	105
504	20250108	105700	236012600	8850	8850	8850	8850	19
505	20250108	105600	235844450	8850	8840	8850	8840	90
506	20250108	105500	235047990	8840	8840	8840	8840	6
507	20250108	105400	234994950	8840	8840	8840	8840	0
508	20250108	105300	234994950	8840	8830	8840	8830	30
509	20250108	105200	234729790	8840	8840	8840	8840	1
510	20250108	105100	234720950	8830	8830	8830	8830	4
511	20250108	105000	234685630	8840	8840	8840	8840	101
512	20250108	104900	233792790	8830	8830	8830	8830	214
513	20250108	104800	231903170	8810	8820	8820	8810	50
514	20250108	104700	231462210	8820	8820	8820	8820	2
515	20250108	104600	231444570	8800	8810	8810	8800	143
516	20250108	104500	230184790	8810	8810	8810	8810	1
517	20250108	104400	230175980	8810	8820	8820	8810	34
518	20250108	104300	229876140	8820	8820	8820	8820	1
519	20250108	104200	229867320	8820	8820	8820	8810	124
520	20250108	104100	228773680	8820	8820	8820	8820	10
521	20250108	104000	228685480	8810	8820	8820	8810	87
522	20250108	103900	227919000	8810	8810	8810	8810	0
523	20250108	103800	227919000	8810	8810	8810	8810	84
524	20250108	103700	227178960	8820	8810	8820	8810	2243
525	20250108	103600	207417730	8800	8790	8800	8790	13
526	20250108	103500	207303370	8810	8800	8810	8800	563
527	20250108	103400	202348940	8790	8790	8790	8790	5
528	20250108	103300	202304990	8800	8800	8800	8800	0
529	20250108	103200	202304990	8800	8800	8800	8800	4
530	20250108	103100	202269790	8790	8800	8800	8790	134
531	20250108	103000	201091430	8800	8800	8800	8800	1
532	20250108	102900	201082630	8790	8800	8800	8790	121
533	20250108	102800	200018670	8800	8800	8800	8800	2
534	20250108	102700	200001070	8790	8790	8790	8790	5
535	20250108	102600	199957120	8800	8800	8800	8800	12
536	20250108	102500	199851520	8800	8790	8800	8790	167
537	20250108	102400	198383480	8790	8790	8790	8790	11
538	20250108	102300	198286790	8790	8790	8790	8790	1
539	20250108	102200	198278000	8790	8790	8790	8790	27
540	20250108	102100	198040670	8790	8790	8790	8790	0
541	20250108	102000	198040670	8790	8790	8790	8790	4
542	20250108	101900	198005510	8790	8790	8790	8790	0
543	20250108	101800	198005510	8790	8790	8790	8790	0
544	20250108	101700	198005510	8790	8790	8790	8790	20
545	20250108	101600	197829710	8790	8800	8800	8790	137
546	20250108	101500	196624480	8800	8800	8800	8800	233
547	20250108	101400	194574080	8800	8800	8800	8800	0
548	20250108	101300	194574080	8800	8800	8800	8800	5
549	20250108	101200	194530080	8800	8790	8800	8790	13
550	20250108	101100	194415790	8800	8800	8800	8800	0
551	20250108	101000	194415790	8800	8800	8800	8800	0
552	20250108	100900	194415790	8800	8790	8800	8790	9
553	20250108	100800	194336630	8790	8780	8790	8780	1165
554	20250108	100700	184096420	8780	8780	8780	8780	305
555	20250108	100600	181418520	8780	8780	8780	8780	0
556	20250108	100500	181418520	8780	8780	8780	8780	30
557	20250108	100400	181155120	8780	8780	8780	8780	10
558	20250108	100300	181067320	8780	8780	8780	8780	0
559	20250108	100200	181067320	8780	8780	8780	8780	0
560	20250108	100100	181067320	8780	8780	8780	8780	1
561	20250108	100000	181058540	8780	8780	8780	8780	37
562	20250108	095900	180733680	8780	8780	8780	8780	24
563	20250108	095800	180522960	8780	8780	8780	8780	76
564	20250108	095700	179855680	8780	8780	8780	8780	200
565	20250108	095600	178099680	8780	8780	8780	8780	0
566	20250108	095500	178099680	8780	8780	8780	8780	147
567	20250108	095400	176809020	8780	8780	8780	8780	156
568	20250108	095300	175439340	8780	8780	8780	8780	100
569	20250108	095200	174561340	8790	8790	8790	8790	940
570	20250108	095100	166298740	8780	8780	8780	8780	95
571	20250108	095000	165464640	8780	8790	8790	8780	22
572	20250108	094900	165271470	8780	8780	8780	8780	712
573	20250108	094800	159020110	8780	8780	8780	8780	0
574	20250108	094700	159020110	8780	8780	8780	8780	2
575	20250108	094600	159002550	8770	8770	8770	8770	43
576	20250108	094500	158625440	8780	8770	8780	8770	767
577	20250108	094400	151898840	8770	8770	8770	8770	69
578	20250108	094300	151293710	8770	8770	8770	8770	9
579	20250108	094200	151214780	8770	8770	8770	8770	228
580	20250108	094100	149215220	8770	8770	8770	8770	1
581	20250108	094000	149206450	8770	8770	8770	8770	64
582	20250108	093900	148645170	8770	8770	8770	8770	170
583	20250108	093800	147154270	8770	8770	8770	8770	163
584	20250108	093700	145724760	8770	8770	8770	8770	769
585	20250108	093600	138980630	8770	8770	8770	8770	0
586	20250108	093500	138980630	8770	8770	8770	8770	0
587	20250108	093400	138980630	8770	8760	8770	8760	695
588	20250108	093300	132892400	8760	8760	8760	8760	75
589	20250108	093200	132235400	8760	8760	8760	8760	53
590	20250108	093100	131771120	8760	8760	8760	8760	1067
591	20250108	093000	122424200	8750	8750	8750	8750	124
592	20250108	092900	121339200	8740	8750	8750	8740	548
593	20250108	092800	116545570	8750	8750	8750	8750	254
594	20250108	092700	114323070	8750	8750	8750	8740	191
595	20250108	092600	112652110	8750	8740	8750	8740	96
596	20250108	092500	111812970	8740	8750	8760	8740	3354
597	20250108	092400	82478440	8760	8760	8760	8760	641
598	20250108	092300	76863280	8770	8790	8790	8770	841
599	20250108	092200	69484240	8790	8790	8790	8790	10
600	20250108	092100	69396340	8780	8780	8780	8780	72
601	20250108	092000	68764180	8790	8810	8810	8790	46
602	20250108	091900	68359380	8780	8800	8800	8780	323
603	20250108	091800	65521910	8810	8800	8810	8800	65
604	20250108	091700	64949760	8810	8810	8810	8810	0
605	20250108	091600	64949760	8810	8800	8810	8800	563
606	20250108	091500	59990270	8810	8810	8810	8810	0
607	20250108	091400	59990270	8810	8810	8810	8810	0
608	20250108	091300	59990270	8810	8800	8810	8800	984
609	20250108	091200	51331060	8800	8800	8800	8800	1
610	20250108	091100	51322260	8790	8780	8790	8770	651
611	20250108	091000	45606990	8780	8820	8820	8780	2855
612	20250108	090900	20480840	8830	8830	8840	8830	51
613	20250108	090800	20030490	8820	8840	8840	8820	1500
614	20250108	090700	6788770	8870	8870	8870	8870	0
615	20250108	090600	6788770	8870	8870	8870	8870	1
616	20250108	090500	6779900	8870	8870	8870	8870	0
617	20250108	090400	6779900	8870	8840	8870	8840	3
618	20250108	090300	6753350	8840	8880	8880	8840	181
619	20250108	090200	5153130	8870	8880	8880	8870	4
620	20250108	090100	5117640	8830	8850	8850	8830	285
621	20250108	090000	2597730	8890	8860	8890	8850	293