KissMeData/196300/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	203700	471999940	11770	11770	11770	11770	1658
3	20250107	203600	471999940	11770	11770	11770	11770	0
4	20250107	203500	471999940	11770	11770	11770	11770	0
5	20250107	203400	471999940	11770	11770	11770	11770	0
6	20250107	203300	471999940	11770	11770	11770	11770	0
7	20250107	203200	471999940	11770	11770	11770	11770	0
8	20250107	203100	471999940	11770	11770	11770	11770	0
9	20250107	203000	471999940	11770	11770	11770	11770	0
10	20250107	202900	471999940	11770	11770	11770	11770	0
11	20250107	202800	471999940	11770	11770	11770	11770	0
12	20250107	202700	471999940	11770	11770	11770	11770	0
13	20250107	202600	471999940	11770	11770	11770	11770	0
14	20250107	202500	471999940	11770	11770	11770	11770	0
15	20250107	202400	471999940	11770	11770	11770	11770	0
16	20250107	202300	471999940	11770	11770	11770	11770	0
17	20250107	202200	471999940	11770	11770	11770	11770	0
18	20250107	202100	471999940	11770	11770	11770	11770	0
19	20250107	202000	471999940	11770	11770	11770	11770	0
20	20250107	201900	471999940	11770	11770	11770	11770	0
21	20250107	201800	471999940	11770	11770	11770	11770	0
22	20250107	201700	471999940	11770	11770	11770	11770	0
23	20250107	201600	471999940	11770	11770	11770	11770	0
24	20250107	201500	471999940	11770	11770	11770	11770	0
25	20250107	201400	471999940	11770	11770	11770	11770	0
26	20250107	201300	471999940	11770	11770	11770	11770	0
27	20250107	201200	471999940	11770	11770	11770	11770	0
28	20250107	201100	471999940	11770	11770	11770	11770	0
29	20250107	201000	471999940	11770	11770	11770	11770	0
30	20250107	200900	471999940	11770	11770	11770	11770	0
31	20250107	200800	471999940	11770	11770	11770	11770	0
32	20250107	200700	471999940	11770	11770	11770	11770	1658
33	20250107	200600	471999940	11770	11770	11770	11770	0
34	20250107	200500	471999940	11770	11770	11770	11770	0
35	20250107	200400	471999940	11770	11770	11770	11770	0
36	20250107	200300	471999940	11770	11770	11770	11770	0
37	20250107	200200	471999940	11770	11770	11770	11770	0
38	20250107	200100	471999940	11770	11770	11770	11770	0
39	20250107	200000	471999940	11770	11770	11770	11770	0
40	20250107	195900	471999940	11770	11770	11770	11770	0
41	20250107	195800	471999940	11770	11770	11770	11770	0
42	20250107	195700	471999940	11770	11770	11770	11770	0
43	20250107	195600	471999940	11770	11770	11770	11770	0
44	20250107	195500	471999940	11770	11770	11770	11770	0
45	20250107	195400	471999940	11770	11770	11770	11770	0
46	20250107	195300	471999940	11770	11770	11770	11770	0
47	20250107	195200	471999940	11770	11770	11770	11770	0
48	20250107	195100	471999940	11770	11770	11770	11770	0
49	20250107	195000	471999940	11770	11770	11770	11770	0
50	20250107	194900	471999940	11770	11770	11770	11770	0
51	20250107	194800	471999940	11770	11770	11770	11770	0
52	20250107	194700	471999940	11770	11770	11770	11770	0
53	20250107	194600	471999940	11770	11770	11770	11770	0
54	20250107	194500	471999940	11770	11770	11770	11770	0
55	20250107	194400	471999940	11770	11770	11770	11770	0
56	20250107	194300	471999940	11770	11770	11770	11770	0
57	20250107	194200	471999940	11770	11770	11770	11770	0
58	20250107	194100	471999940	11770	11770	11770	11770	0
59	20250107	194000	471999940	11770	11770	11770	11770	0
60	20250107	193900	471999940	11770	11770	11770	11770	0
61	20250107	193800	471999940	11770	11770	11770	11770	0
62	20250107	193700	471999940	11770	11770	11770	11770	1658
63	20250107	193600	471999940	11770	11770	11770	11770	0
64	20250107	193500	471999940	11770	11770	11770	11770	0
65	20250107	193400	471999940	11770	11770	11770	11770	0
66	20250107	193300	471999940	11770	11770	11770	11770	0
67	20250107	193200	471999940	11770	11770	11770	11770	0
68	20250107	193100	471999940	11770	11770	11770	11770	0
69	20250107	193000	471999940	11770	11770	11770	11770	0
70	20250107	192900	471999940	11770	11770	11770	11770	0
71	20250107	192800	471999940	11770	11770	11770	11770	0
72	20250107	192700	471999940	11770	11770	11770	11770	0
73	20250107	192600	471999940	11770	11770	11770	11770	0
74	20250107	192500	471999940	11770	11770	11770	11770	0
75	20250107	192400	471999940	11770	11770	11770	11770	0
76	20250107	192300	471999940	11770	11770	11770	11770	0
77	20250107	192200	471999940	11770	11770	11770	11770	0
78	20250107	192100	471999940	11770	11770	11770	11770	0
79	20250107	192000	471999940	11770	11770	11770	11770	0
80	20250107	191900	471999940	11770	11770	11770	11770	0
81	20250107	191800	471999940	11770	11770	11770	11770	0
82	20250107	191700	471999940	11770	11770	11770	11770	0
83	20250107	191600	471999940	11770	11770	11770	11770	0
84	20250107	191500	471999940	11770	11770	11770	11770	0
85	20250107	191400	471999940	11770	11770	11770	11770	0
86	20250107	191300	471999940	11770	11770	11770	11770	0
87	20250107	191200	471999940	11770	11770	11770	11770	0
88	20250107	191100	471999940	11770	11770	11770	11770	0
89	20250107	191000	471999940	11770	11770	11770	11770	0
90	20250107	190900	471999940	11770	11770	11770	11770	0
91	20250107	190800	471999940	11770	11770	11770	11770	0
92	20250107	190700	471999940	11770	11770	11770	11770	1658
93	20250107	190600	471999940	11770	11770	11770	11770	0
94	20250107	190500	471999940	11770	11770	11770	11770	0
95	20250107	190400	471999940	11770	11770	11770	11770	0
96	20250107	190300	471999940	11770	11770	11770	11770	0
97	20250107	190200	471999940	11770	11770	11770	11770	0
98	20250107	190100	471999940	11770	11770	11770	11770	0
99	20250107	190000	471999940	11770	11770	11770	11770	0
100	20250107	185900	471999940	11770	11770	11770	11770	0
101	20250107	185800	471999940	11770	11770	11770	11770	0
102	20250107	185700	471999940	11770	11770	11770	11770	0
103	20250107	185600	471999940	11770	11770	11770	11770	0
104	20250107	185500	471999940	11770	11770	11770	11770	0
105	20250107	185400	471999940	11770	11770	11770	11770	0
106	20250107	185300	471999940	11770	11770	11770	11770	0
107	20250107	185200	471999940	11770	11770	11770	11770	0
108	20250107	185100	471999940	11770	11770	11770	11770	0
109	20250107	185000	471999940	11770	11770	11770	11770	0
110	20250107	184900	471999940	11770	11770	11770	11770	0
111	20250107	184800	471999940	11770	11770	11770	11770	0
112	20250107	184700	471999940	11770	11770	11770	11770	0
113	20250107	184600	471999940	11770	11770	11770	11770	0
114	20250107	184500	471999940	11770	11770	11770	11770	0
115	20250107	184400	471999940	11770	11770	11770	11770	0
116	20250107	184300	471999940	11770	11770	11770	11770	0
117	20250107	184200	471999940	11770	11770	11770	11770	0
118	20250107	184100	471999940	11770	11770	11770	11770	0
119	20250107	184000	471999940	11770	11770	11770	11770	0
120	20250107	183900	471999940	11770	11770	11770	11770	0
121	20250107	183800	471999940	11770	11770	11770	11770	0
122	20250107	183700	471999940	11770	11770	11770	11770	1658
123	20250107	183600	471999940	11770	11770	11770	11770	0
124	20250107	183500	471999940	11770	11770	11770	11770	0
125	20250107	183400	471999940	11770	11770	11770	11770	0
126	20250107	183300	471999940	11770	11770	11770	11770	0
127	20250107	183200	471999940	11770	11770	11770	11770	0
128	20250107	183100	471999940	11770	11770	11770	11770	0
129	20250107	183000	471999940	11770	11770	11770	11770	0
130	20250107	182900	471999940	11770	11770	11770	11770	0
131	20250107	182800	471999940	11770	11770	11770	11770	0
132	20250107	182700	471999940	11770	11770	11770	11770	0
133	20250107	182600	471999940	11770	11770	11770	11770	0
134	20250107	182500	471999940	11770	11770	11770	11770	0
135	20250107	182400	471999940	11770	11770	11770	11770	0
136	20250107	182300	471999940	11770	11770	11770	11770	0
137	20250107	182200	471999940	11770	11770	11770	11770	0
138	20250107	182100	471999940	11770	11770	11770	11770	0
139	20250107	182000	471999940	11770	11770	11770	11770	0
140	20250107	181900	471999940	11770	11770	11770	11770	0
141	20250107	181800	471999940	11770	11770	11770	11770	0
142	20250107	181700	471999940	11770	11770	11770	11770	0
143	20250107	181600	471999940	11770	11770	11770	11770	0
144	20250107	181500	471999940	11770	11770	11770	11770	0
145	20250107	181400	471999940	11770	11770	11770	11770	0
146	20250107	181300	471999940	11770	11770	11770	11770	0
147	20250107	181200	471999940	11770	11770	11770	11770	0
148	20250107	181100	471999940	11770	11770	11770	11770	0
149	20250107	181000	471999940	11770	11770	11770	11770	0
150	20250107	180900	471999940	11770	11770	11770	11770	0
151	20250107	180800	471999940	11770	11770	11770	11770	0
152	20250107	180700	471999940	11770	11770	11770	11770	1658
153	20250107	180600	471999940	11770	11770	11770	11770	0
154	20250107	180500	471999940	11770	11770	11770	11770	0
155	20250107	180400	471999940	11770	11770	11770	11770	0
156	20250107	180300	471999940	11770	11770	11770	11770	0
157	20250107	180200	471999940	11770	11770	11770	11770	0
158	20250107	180100	471999940	11770	11770	11770	11770	0
159	20250107	180000	471999940	11770	11770	11770	11770	0
160	20250107	175900	471999940	11770	11770	11770	11770	0
161	20250107	175800	471999940	11770	11770	11770	11770	0
162	20250107	175700	471999940	11770	11770	11770	11770	0
163	20250107	175600	471999940	11770	11770	11770	11770	0
164	20250107	175500	471999940	11770	11770	11770	11770	0
165	20250107	175400	471999940	11770	11770	11770	11770	0
166	20250107	175300	471999940	11770	11770	11770	11770	0
167	20250107	175200	471999940	11770	11770	11770	11770	0
168	20250107	175100	471999940	11770	11770	11770	11770	0
169	20250107	175000	471999940	11770	11770	11770	11770	0
170	20250107	174900	471999940	11770	11770	11770	11770	0
171	20250107	174800	471999940	11770	11770	11770	11770	0
172	20250107	174700	471999940	11770	11770	11770	11770	0
173	20250107	174600	471999940	11770	11770	11770	11770	0
174	20250107	174500	471999940	11770	11770	11770	11770	0
175	20250107	174400	471999940	11770	11770	11770	11770	0
176	20250107	174300	471999940	11770	11770	11770	11770	0
177	20250107	174200	471999940	11770	11770	11770	11770	0
178	20250107	174100	471999940	11770	11770	11770	11770	0
179	20250107	174000	471999940	11770	11770	11770	11770	0
180	20250107	173900	471999940	11770	11770	11770	11770	0
181	20250107	173800	471999940	11770	11770	11770	11770	0
182	20250107	173700	471999940	11770	11770	11770	11770	1658
183	20250107	173600	471999940	11770	11770	11770	11770	0
184	20250107	173500	471999940	11770	11770	11770	11770	0
185	20250107	173400	471999940	11770	11770	11770	11770	0
186	20250107	173300	471999940	11770	11770	11770	11770	0
187	20250107	173200	471999940	11770	11770	11770	11770	0
188	20250107	173100	471999940	11770	11770	11770	11770	0
189	20250107	173000	471999940	11770	11770	11770	11770	0
190	20250107	172900	471999940	11770	11770	11770	11770	0
191	20250107	172800	471999940	11770	11770	11770	11770	0
192	20250107	172700	471999940	11770	11770	11770	11770	0
193	20250107	172600	471999940	11770	11770	11770	11770	0
194	20250107	172500	471999940	11770	11770	11770	11770	0
195	20250107	172400	471999940	11770	11770	11770	11770	0
196	20250107	172300	471999940	11770	11770	11770	11770	0
197	20250107	172200	471999940	11770	11770	11770	11770	0
198	20250107	172100	471999940	11770	11770	11770	11770	0
199	20250107	172000	471999940	11770	11770	11770	11770	0
200	20250107	171900	471999940	11770	11770	11770	11770	0
201	20250107	171800	471999940	11770	11770	11770	11770	0
202	20250107	171700	471999940	11770	11770	11770	11770	0
203	20250107	171600	471999940	11770	11770	11770	11770	0
204	20250107	171500	471999940	11770	11770	11770	11770	0
205	20250107	171400	471999940	11770	11770	11770	11770	0
206	20250107	171300	471999940	11770	11770	11770	11770	0
207	20250107	171200	471999940	11770	11770	11770	11770	0
208	20250107	171100	471999940	11770	11770	11770	11770	0
209	20250107	171000	471999940	11770	11770	11770	11770	0
210	20250107	170900	471999940	11770	11770	11770	11770	0
211	20250107	170800	471999940	11770	11770	11770	11770	0
212	20250107	170700	471999940	11770	11770	11770	11770	1658
213	20250107	170600	471999940	11770	11770	11770	11770	0
214	20250107	170500	471999940	11770	11770	11770	11770	0
215	20250107	170400	471999940	11770	11770	11770	11770	0
216	20250107	170300	471999940	11770	11770	11770	11770	0
217	20250107	170200	471999940	11770	11770	11770	11770	0
218	20250107	170100	471999940	11770	11770	11770	11770	0
219	20250107	170000	471999940	11770	11770	11770	11770	0
220	20250107	165900	471999940	11770	11770	11770	11770	0
221	20250107	165800	471999940	11770	11770	11770	11770	0
222	20250107	165700	471999940	11770	11770	11770	11770	0
223	20250107	165600	471999940	11770	11770	11770	11770	0
224	20250107	165500	471999940	11770	11770	11770	11770	0
225	20250107	165400	471999940	11770	11770	11770	11770	0
226	20250107	165300	471999940	11770	11770	11770	11770	0
227	20250107	165200	471999940	11770	11770	11770	11770	0
228	20250107	165100	471999940	11770	11770	11770	11770	0
229	20250107	165000	471999940	11770	11770	11770	11770	0
230	20250107	164900	471999940	11770	11770	11770	11770	0
231	20250107	164800	471999940	11770	11770	11770	11770	0
232	20250107	164700	471999940	11770	11770	11770	11770	0
233	20250107	164600	471999940	11770	11770	11770	11770	0
234	20250107	164500	471999940	11770	11770	11770	11770	0
235	20250107	164400	471999940	11770	11770	11770	11770	0
236	20250107	164300	471999940	11770	11770	11770	11770	0
237	20250107	164200	471999940	11770	11770	11770	11770	0
238	20250107	164100	471999940	11770	11770	11770	11770	0
239	20250107	164000	471999940	11770	11770	11770	11770	0
240	20250107	163900	471999940	11770	11770	11770	11770	0
241	20250107	163800	471999940	11770	11770	11770	11770	0
242	20250107	163700	471999940	11770	11770	11770	11770	1658
243	20250107	163600	471999940	11770	11770	11770	11770	0
244	20250107	163500	471999940	11770	11770	11770	11770	0
245	20250107	163400	471999940	11770	11770	11770	11770	0
246	20250107	163300	471999940	11770	11770	11770	11770	0
247	20250107	163200	471999940	11770	11770	11770	11770	0
248	20250107	163100	471999940	11770	11770	11770	11770	0
249	20250107	163000	471999940	11770	11770	11770	11770	0
250	20250107	162900	471999940	11770	11770	11770	11770	0
251	20250107	162800	471999940	11770	11770	11770	11770	0
252	20250107	162700	471999940	11770	11770	11770	11770	0
253	20250107	162600	471999940	11770	11770	11770	11770	0
254	20250107	162500	471999940	11770	11770	11770	11770	0
255	20250107	162400	471999940	11770	11770	11770	11770	0
256	20250107	162300	471999940	11770	11770	11770	11770	0
257	20250107	162200	471999940	11770	11770	11770	11770	0
258	20250107	162100	471999940	11770	11770	11770	11770	0
259	20250107	162000	471999940	11770	11770	11770	11770	0
260	20250107	161900	471999940	11770	11770	11770	11770	0
261	20250107	161800	471999940	11770	11770	11770	11770	0
262	20250107	161700	471999940	11770	11770	11770	11770	0
263	20250107	161600	471999940	11770	11770	11770	11770	0
264	20250107	161500	471999940	11770	11770	11770	11770	0
265	20250107	161400	471999940	11770	11770	11770	11770	0
266	20250107	161300	471999940	11770	11770	11770	11770	0
267	20250107	161200	471999940	11770	11770	11770	11770	0
268	20250107	161100	471999940	11770	11770	11770	11770	0
269	20250107	161000	471999940	11770	11770	11770	11770	0
270	20250107	160900	471999940	11770	11770	11770	11770	0
271	20250107	160800	471999940	11770	11770	11770	11770	0
272	20250107	160700	471999940	11770	11770	11770	11770	1658
273	20250107	160600	471999940	11770	11770	11770	11770	0
274	20250107	160500	471999940	11770	11770	11770	11770	0
275	20250107	160400	471999940	11770	11770	11770	11770	0
276	20250107	160300	471999940	11770	11770	11770	11770	0
277	20250107	160200	471999940	11770	11770	11770	11770	0
278	20250107	160100	471999940	11770	11770	11770	11770	0
279	20250107	160000	471999940	11770	11770	11770	11770	0
280	20250107	155900	471999940	11770	11770	11770	11770	0
281	20250107	155800	471999940	11770	11770	11770	11770	0
282	20250107	155700	471999940	11770	11770	11770	11770	0
283	20250107	155600	471999940	11770	11770	11770	11770	0
284	20250107	155500	471999940	11770	11770	11770	11770	0
285	20250107	155400	471999940	11770	11770	11770	11770	0
286	20250107	155300	471999940	11770	11770	11770	11770	0
287	20250107	155200	471999940	11770	11770	11770	11770	0
288	20250107	155100	471999940	11770	11770	11770	11770	0
289	20250107	155000	471999940	11770	11770	11770	11770	0
290	20250107	154900	471999940	11770	11770	11770	11770	0
291	20250107	154800	471999940	11770	11770	11770	11770	0
292	20250107	154700	471999940	11770	11770	11770	11770	0
293	20250107	154600	471999940	11770	11770	11770	11770	0
294	20250107	154500	471999940	11770	11770	11770	11770	0
295	20250107	154400	471999940	11770	11770	11770	11770	0
296	20250107	154300	471999940	11770	11770	11770	11770	0
297	20250107	154200	471999940	11770	11770	11770	11770	0
298	20250107	154100	471999940	11770	11770	11770	11770	0
299	20250107	154000	471999940	11770	11770	11770	11770	0
300	20250107	153900	471999940	11770	11770	11770	11770	0
301	20250107	153800	471999940	11770	11770	11770	11770	0
302	20250107	153700	471999940	11770	11770	11770	11770	1658
303	20250107	153600	471999940	11770	11770	11770	11770	0
304	20250107	153500	471999940	11770	11770	11770	11770	0
305	20250107	153400	471999940	11770	11770	11770	11770	0
306	20250107	153300	471999940	11770	11770	11770	11770	0
307	20250107	153200	471999940	11770	11770	11770	11770	0
308	20250107	153100	471999940	11770	11770	11770	11770	0
309	20250107	153000	471999940	11770	11770	11770	11770	1658
310	20250107	152900	452485280	11730	11730	11730	11730	0
311	20250107	152800	452485280	11730	11730	11730	11730	0
312	20250107	152700	452485280	11730	11730	11730	11730	0
313	20250107	152600	452485280	11730	11730	11730	11730	0
314	20250107	152500	452485280	11730	11730	11730	11730	0
315	20250107	152400	452485280	11730	11730	11730	11730	0
316	20250107	152300	452485280	11730	11730	11730	11730	0
317	20250107	152200	452485280	11730	11730	11730	11730	0
318	20250107	152100	452485280	11730	11730	11730	11730	0
319	20250107	152000	452485280	11730	11730	11730	11730	0
320	20250107	151900	452485280	11730	11720	11770	11690	1102
321	20250107	151800	439561740	11710	11610	11710	11610	536
322	20250107	151700	433303880	11600	11590	11600	11580	501
323	20250107	151600	427499220	11590	11540	11590	11540	200
324	20250107	151500	425181670	11590	11500	11590	11500	14
325	20250107	151400	425020040	11590	11540	11590	11500	1414
326	20250107	151300	408736290	11600	11550	11600	11540	377
327	20250107	151200	404378720	11550	11550	11550	11550	0
328	20250107	151100	404378720	11550	11560	11560	11550	228
329	20250107	151000	401744370	11570	11600	11600	11570	299
330	20250107	150900	398278790	11570	11570	11570	11570	0
331	20250107	150800	398278790	11570	11570	11570	11570	0
332	20250107	150700	398278790	11570	11570	11570	11570	0
333	20250107	150600	398278790	11570	11600	11610	11570	29
334	20250107	150500	397942680	11600	11600	11600	11600	6
335	20250107	150400	397873080	11570	11570	11570	11570	0
336	20250107	150300	397873080	11570	11580	11580	11570	122
337	20250107	150200	396461530	11570	11570	11570	11570	0
338	20250107	150100	396461530	11570	11570	11570	11570	0
339	20250107	150000	396461530	11570	11570	11570	11570	0
340	20250107	145900	396461530	11570	11570	11570	11570	0
341	20250107	145800	396461530	11570	11570	11570	11570	0
342	20250107	145700	396461530	11570	11570	11570	11570	17
343	20250107	145600	396264840	11560	11560	11560	11560	0
344	20250107	145500	396264840	11560	11560	11560	11560	0
345	20250107	145400	396264840	11560	11560	11560	11560	6
346	20250107	145300	396195480	11560	11560	11560	11560	0
347	20250107	145200	396195480	11560	11560	11560	11560	0
348	20250107	145100	396195480	11560	11560	11560	11560	0
349	20250107	145000	396195480	11560	11560	11560	11560	2
350	20250107	144900	396172360	11550	11570	11570	11550	130
351	20250107	144800	394669500	11570	11570	11570	11570	57
352	20250107	144700	394010010	11580	11580	11580	11580	0
353	20250107	144600	394010010	11580	11580	11580	11580	0
354	20250107	144500	394010010	11580	11580	11580	11580	0
355	20250107	144400	394010010	11580	11580	11580	11580	0
356	20250107	144300	394010010	11580	11580	11580	11580	0
357	20250107	144200	394010010	11580	11580	11580	11580	0
358	20250107	144100	394010010	11580	11580	11580	11580	0
359	20250107	144000	394010010	11580	11580	11580	11580	0
360	20250107	143900	394010010	11580	11580	11580	11580	0
361	20250107	143800	394010010	11580	11580	11580	11580	0
362	20250107	143700	394010010	11580	11580	11580	11580	0
363	20250107	143600	394010010	11580	11580	11580	11580	0
364	20250107	143500	394010010	11580	11580	11580	11580	0
365	20250107	143400	394010010	11580	11580	11580	11580	0
366	20250107	143300	394010010	11580	11580	11580	11580	0
367	20250107	143200	394010010	11580	11580	11580	11580	3
368	20250107	143100	393975270	11600	11600	11600	11600	0
369	20250107	143000	393975270	11600	11610	11610	11600	556
370	20250107	142900	387524840	11610	11610	11610	11610	0
371	20250107	142800	387524840	11610	11610	11610	11610	0
372	20250107	142700	387524840	11610	11610	11610	11610	0
373	20250107	142600	387524840	11610	11610	11610	11610	0
374	20250107	142500	387524840	11610	11610	11610	11610	0
375	20250107	142400	387524840	11610	11610	11610	11610	52
376	20250107	142300	386921120	11610	11610	11610	11610	0
377	20250107	142200	386921120	11610	11610	11610	11610	0
378	20250107	142100	386921120	11610	11610	11610	11610	0
379	20250107	142000	386921120	11610	11610	11610	11610	0
380	20250107	141900	386921120	11610	11610	11610	11610	0
381	20250107	141800	386921120	11610	11610	11610	11610	0
382	20250107	141700	386921120	11610	11610	11610	11610	0
383	20250107	141600	386921120	11610	11610	11610	11610	0
384	20250107	141500	386921120	11610	11610	11610	11610	0
385	20250107	141400	386921120	11610	11610	11610	11610	0
386	20250107	141300	386921120	11610	11610	11610	11610	0
387	20250107	141200	386921120	11610	11610	11610	11610	16
388	20250107	141100	386735360	11600	11600	11600	11600	17
389	20250107	141000	386538160	11570	11570	11570	11570	0
390	20250107	140900	386538160	11570	11570	11570	11570	0
391	20250107	140800	386538160	11570	11570	11570	11570	0
392	20250107	140700	386538160	11570	11570	11570	11570	0
393	20250107	140600	386538160	11570	11570	11570	11570	130
394	20250107	140500	385034060	11610	11610	11610	11610	0
395	20250107	140400	385034060	11610	11610	11610	11610	0
396	20250107	140300	385034060	11610	11610	11610	11610	0
397	20250107	140200	385034060	11610	11610	11610	11610	0
398	20250107	140100	385034060	11610	11610	11610	11610	0
399	20250107	140000	385034060	11610	11610	11610	11610	0
400	20250107	135900	385034060	11610	11610	11610	11610	0
401	20250107	135800	385034060	11610	11610	11610	11610	0
402	20250107	135700	385034060	11610	11610	11610	11610	0
403	20250107	135600	385034060	11610	11610	11610	11610	0
404	20250107	135500	385034060	11610	11610	11610	11610	0
405	20250107	135400	385034060	11610	11610	11610	11610	0
406	20250107	135300	385034060	11610	11610	11610	11610	0
407	20250107	135200	385034060	11610	11610	11610	11610	0
408	20250107	135100	385034060	11610	11610	11610	11610	1
409	20250107	135000	385022450	11570	11570	11570	11570	0
410	20250107	134900	385022450	11570	11570	11570	11570	0
411	20250107	134800	385022450	11570	11570	11570	11570	0
412	20250107	134700	385022450	11570	11570	11570	11570	0
413	20250107	134600	385022450	11570	11570	11570	11570	0
414	20250107	134500	385022450	11570	11570	11570	11570	0
415	20250107	134400	385022450	11570	11570	11570	11570	0
416	20250107	134300	385022450	11570	11570	11570	11570	0
417	20250107	134200	385022450	11570	11570	11570	11570	0
418	20250107	134100	385022450	11570	11570	11570	11570	0
419	20250107	134000	385022450	11570	11570	11570	11570	0
420	20250107	133900	385022450	11570	11570	11570	11570	0
421	20250107	133800	385022450	11570	11570	11570	11570	0
422	20250107	133700	385022450	11570	11570	11570	11570	350
423	20250107	133600	380972950	11570	11570	11570	11570	0
424	20250107	133500	380972950	11570	11570	11570	11570	0
425	20250107	133400	380972950	11570	11570	11570	11570	0
426	20250107	133300	380972950	11570	11600	11600	11570	413
427	20250107	133200	376186420	11620	11620	11620	11620	0
428	20250107	133100	376186420	11620	11620	11620	11620	0
429	20250107	133000	376186420	11620	11620	11620	11620	0
430	20250107	132900	376186420	11620	11620	11620	11620	0
431	20250107	132800	376186420	11620	11620	11620	11620	33
432	20250107	132700	375802960	11620	11620	11620	11620	5
433	20250107	132600	375744860	11620	11620	11620	11620	0
434	20250107	132500	375744860	11620	11600	11620	11600	22
435	20250107	132400	375489440	11590	11590	11590	11590	0
436	20250107	132300	375489440	11590	11590	11590	11590	0
437	20250107	132200	375489440	11590	11590	11590	11590	0
438	20250107	132100	375489440	11590	11590	11590	11590	0
439	20250107	132000	375489440	11590	11590	11590	11590	0
440	20250107	131900	375489440	11590	11590	11590	11590	0
441	20250107	131800	375489440	11590	11590	11590	11590	0
442	20250107	131700	375489440	11590	11590	11590	11590	0
443	20250107	131600	375489440	11590	11590	11590	11590	0
444	20250107	131500	375489440	11590	11590	11590	11590	0
445	20250107	131400	375489440	11590	11590	11590	11590	0
446	20250107	131300	375489440	11590	11590	11590	11590	0
447	20250107	131200	375489440	11590	11590	11590	11590	0
448	20250107	131100	375489440	11590	11590	11590	11590	0
449	20250107	131000	375489440	11590	11590	11590	11590	0
450	20250107	130900	375489440	11590	11590	11590	11590	0
451	20250107	130800	375489440	11590	11590	11590	11590	0
452	20250107	130700	375489440	11590	11590	11590	11590	0
453	20250107	130600	375489440	11590	11590	11590	11590	62
454	20250107	130500	374770860	11590	11590	11590	11590	0
455	20250107	130400	374770860	11590	11590	11590	11590	0
456	20250107	130300	374770860	11590	11590	11590	11590	0
457	20250107	130200	374770860	11590	11590	11590	11590	0
458	20250107	130100	374770860	11590	11620	11620	11590	125
459	20250107	130000	373322020	11600	11600	11600	11600	0
460	20250107	125900	373322020	11600	11600	11600	11600	10
461	20250107	125800	373206020	11610	11610	11610	11610	12
462	20250107	125700	373066700	11620	11620	11620	11620	13
463	20250107	125600	372915640	11620	11620	11620	11620	0
464	20250107	125500	372915640	11620	11620	11620	11620	2
465	20250107	125400	372892400	11640	11640	11640	11640	0
466	20250107	125300	372892400	11640	11640	11640	11640	0
467	20250107	125200	372892400	11640	11600	11640	11600	15
468	20250107	125100	372717920	11640	11640	11640	11640	0
469	20250107	125000	372717920	11640	11640	11640	11640	0
470	20250107	124900	372717920	11640	11640	11640	11640	0
471	20250107	124800	372717920	11640	11640	11640	11640	0
472	20250107	124700	372717920	11640	11640	11640	11640	0
473	20250107	124600	372717920	11640	11640	11640	11640	0
474	20250107	124500	372717920	11640	11640	11640	11640	0
475	20250107	124400	372717920	11640	11640	11640	11640	0
476	20250107	124300	372717920	11640	11640	11640	11640	0
477	20250107	124200	372717920	11640	11640	11640	11640	1
478	20250107	124100	372706280	11620	11620	11620	11620	0
479	20250107	124000	372706280	11620	11590	11620	11590	20
480	20250107	123900	372473970	11580	11580	11580	11580	1
481	20250107	123800	372462390	11560	11560	11560	11560	0
482	20250107	123700	372462390	11560	11560	11560	11560	0
483	20250107	123600	372462390	11560	11570	11570	11560	104
484	20250107	123500	371260080	11640	11640	11640	11640	0
485	20250107	123400	371260080	11640	11640	11640	11640	0
486	20250107	123300	371260080	11640	11640	11640	11640	0
487	20250107	123200	371260080	11640	11640	11640	11640	0
488	20250107	123100	371260080	11640	11630	11640	11630	200
489	20250107	123000	368933450	11630	11630	11630	11630	0
490	20250107	122900	368933450	11630	11630	11630	11630	0
491	20250107	122800	368933450	11630	11630	11630	11630	0
492	20250107	122700	368933450	11630	11630	11630	11630	0
493	20250107	122600	368933450	11630	11630	11630	11630	0
494	20250107	122500	368933450	11630	11630	11630	11630	0
495	20250107	122400	368933450	11630	11630	11630	11630	0
496	20250107	122300	368933450	11630	11630	11630	11630	0
497	20250107	122200	368933450	11630	11630	11630	11630	0
498	20250107	122100	368933450	11630	11630	11630	11630	200
499	20250107	122000	366607450	11630	11620	11630	11620	295
500	20250107	121900	363179450	11560	11590	11590	11560	1759
501	20250107	121800	342826570	11600	11620	11620	11600	809
502	20250107	121700	333436670	11690	11680	11690	11680	133
503	20250107	121600	331882580	11690	11690	11690	11690	1
504	20250107	121500	331870890	11620	11620	11620	11620	0
505	20250107	121400	331870890	11620	11620	11620	11620	0
506	20250107	121300	331870890	11620	11620	11620	11620	0
507	20250107	121200	331870890	11620	11620	11620	11620	0
508	20250107	121100	331870890	11620	11620	11620	11620	0
509	20250107	121000	331870890	11620	11620	11620	11620	0
510	20250107	120900	331870890	11620	11620	11620	11620	100
511	20250107	120800	330708890	11610	11630	11630	11610	420
512	20250107	120700	325831000	11640	11680	11680	11640	11
513	20250107	120600	325702560	11700	11700	11700	11700	0
514	20250107	120500	325702560	11700	11700	11700	11700	0
515	20250107	120400	325702560	11700	11700	11700	11700	0
516	20250107	120300	325702560	11700	11700	11700	11700	0
517	20250107	120200	325702560	11700	11700	11700	11700	0
518	20250107	120100	325702560	11700	11700	11700	11700	0
519	20250107	120000	325702560	11700	11700	11700	11700	0
520	20250107	115900	325702560	11700	11680	11700	11680	50
521	20250107	115800	325118090	11640	11640	11640	11640	0
522	20250107	115700	325118090	11640	11640	11640	11640	0
523	20250107	115600	325118090	11640	11640	11640	11640	0
524	20250107	115500	325118090	11640	11640	11640	11640	0
525	20250107	115400	325118090	11640	11640	11640	11640	0
526	20250107	115300	325118090	11640	11640	11640	11640	0
527	20250107	115200	325118090	11640	11670	11670	11640	413
528	20250107	115100	320304740	11680	11680	11680	11680	0
529	20250107	115000	320304740	11680	11680	11680	11680	0
530	20250107	114900	320304740	11680	11680	11680	11680	0
531	20250107	114800	320304740	11680	11680	11680	11680	0
532	20250107	114700	320304740	11680	11680	11680	11680	0
533	20250107	114600	320304740	11680	11680	11680	11680	0
534	20250107	114500	320304740	11680	11680	11680	11680	0
535	20250107	114400	320304740	11680	11680	11680	11680	0
536	20250107	114300	320304740	11680	11680	11680	11680	5
537	20250107	114200	320246340	11680	11680	11680	11680	0
538	20250107	114100	320246340	11680	11680	11680	11680	0
539	20250107	114000	320246340	11680	11680	11680	11680	5
540	20250107	113900	320187940	11650	11650	11650	11650	0
541	20250107	113800	320187940	11650	11650	11650	11650	0
542	20250107	113700	320187940	11650	11650	11650	11650	0
543	20250107	113600	320187940	11650	11650	11650	11650	0
544	20250107	113500	320187940	11650	11650	11650	11650	0
545	20250107	113400	320187940	11650	11650	11650	11650	1
546	20250107	113300	320176290	11660	11660	11660	11660	0
547	20250107	113200	320176290	11660	11680	11680	11660	6
548	20250107	113100	320106310	11660	11660	11660	11660	0
549	20250107	113000	320106310	11660	11660	11660	11660	34
550	20250107	112900	319709870	11680	11680	11680	11680	6
551	20250107	112800	319639790	11680	11680	11680	11680	24
552	20250107	112700	319359470	11670	11670	11670	11670	0
553	20250107	112600	319359470	11670	11670	11670	11670	0
554	20250107	112500	319359470	11670	11670	11670	11670	0
555	20250107	112400	319359470	11670	11670	11670	11670	0
556	20250107	112300	319359470	11670	11670	11670	11670	15
557	20250107	112200	319184420	11670	11650	11670	11650	31
558	20250107	112100	318822860	11650	11650	11650	11650	0
559	20250107	112000	318822860	11650	11650	11650	11650	0
560	20250107	111900	318822860	11650	11650	11650	11650	0
561	20250107	111800	318822860	11650	11650	11650	11650	2
562	20250107	111700	318799560	11660	11660	11660	11660	5
563	20250107	111600	318741260	11660	11660	11660	11660	0
564	20250107	111500	318741260	11660	11660	11660	11660	3
565	20250107	111400	318706280	11660	11660	11660	11660	6
566	20250107	111300	318636320	11650	11650	11650	11650	0
567	20250107	111200	318636320	11650	11650	11650	11650	0
568	20250107	111100	318636320	11650	11650	11650	11650	0
569	20250107	111000	318636320	11650	11650	11650	11650	20
570	20250107	110900	318403320	11620	11620	11620	11620	44
571	20250107	110800	317892040	11650	11650	11650	11650	0
572	20250107	110700	317892040	11650	11650	11650	11650	8
573	20250107	110600	317798840	11650	11650	11650	11650	0
574	20250107	110500	317798840	11650	11650	11650	11650	0
575	20250107	110400	317798840	11650	11650	11650	11650	0
576	20250107	110300	317798840	11650	11650	11650	11650	0
577	20250107	110200	317798840	11650	11650	11650	11650	0
578	20250107	110100	317798840	11650	11650	11650	11650	0
579	20250107	110000	317798840	11650	11650	11650	11650	0
580	20250107	105900	317798840	11650	11650	11650	11650	0
581	20250107	105800	317798840	11650	11650	11650	11650	0
582	20250107	105700	317798840	11650	11650	11650	11650	3
583	20250107	105600	317763890	11650	11650	11650	11650	23
584	20250107	105500	317495940	11630	11630	11630	11630	0
585	20250107	105400	317495940	11630	11630	11630	11630	81
586	20250107	105300	316553910	11630	11630	11630	11630	9
587	20250107	105200	316449240	11650	11640	11650	11640	68
588	20250107	105100	315657250	11640	11640	11640	11640	0
589	20250107	105000	315657250	11640	11640	11640	11640	0
590	20250107	104900	315657250	11640	11640	11640	11640	0
591	20250107	104800	315657250	11640	11640	11640	11640	0
592	20250107	104700	315657250	11640	11640	11640	11640	0
593	20250107	104600	315657250	11640	11640	11640	11640	14
594	20250107	104500	315494290	11630	11630	11630	11630	10
595	20250107	104400	315377990	11630	11630	11630	11630	2
596	20250107	104300	315354730	11630	11630	11630	11630	0
597	20250107	104200	315354730	11630	11630	11630	11630	0
598	20250107	104100	315354730	11630	11600	11630	11600	90
599	20250107	104000	314309160	11600	11600	11600	11600	0
600	20250107	103900	314309160	11600	11600	11600	11600	0
601	20250107	103800	314309160	11600	11600	11600	11600	0
602	20250107	103700	314309160	11600	11590	11600	11590	3
603	20250107	103600	314274380	11590	11590	11590	11590	15
604	20250107	103500	314100530	11590	11590	11590	11590	5
605	20250107	103400	314042580	11590	11590	11590	11590	0
606	20250107	103300	314042580	11590	11590	11590	11590	0
607	20250107	103200	314042580	11590	11590	11590	11590	8
608	20250107	103100	313949860	11580	11560	11580	11560	361
609	20250107	103000	309776310	11560	11560	11560	11560	0
610	20250107	102900	309776310	11560	11560	11560	11560	0
611	20250107	102800	309776310	11560	11560	11560	11560	79
612	20250107	102700	308863070	11550	11540	11550	11540	131
613	20250107	102600	307350120	11540	11540	11540	11540	1
614	20250107	102500	307338580	11540	11540	11540	11540	0
615	20250107	102400	307338580	11540	11540	11540	11540	1
616	20250107	102300	307327040	11540	11530	11540	11530	56
617	20250107	102200	306680860	11520	11490	11520	11490	316
618	20250107	102100	303049630	11490	11490	11490	11490	54
619	20250107	102000	302429170	11400	11400	11400	11400	0
620	20250107	101900	302429170	11400	11440	11440	11400	1400
621	20250107	101800	286463280	11500	11490	11500	11490	900
622	20250107	101700	276120280	11510	11510	11510	11510	0
623	20250107	101600	276120280	11510	11510	11510	11510	0
624	20250107	101500	276120280	11510	11510	11510	11510	0
625	20250107	101400	276120280	11510	11510	11510	11510	10
626	20250107	101300	276005180	11400	11500	11500	11400	3000
627	20250107	101200	241720070	11550	11550	11550	11550	2
628	20250107	101100	241696970	11560	11560	11560	11560	0
629	20250107	101000	241696970	11560	11490	11560	11490	5
630	20250107	100900	241639380	11450	11550	11550	11450	3000
631	20250107	100800	207240810	11630	11520	11630	11520	1305
632	20250107	100700	192170430	11540	11540	11540	11530	146
633	20250107	100600	190485870	11530	11520	11540	11490	1520
634	20250107	100500	172993720	11540	11570	11570	11540	2388
635	20250107	100400	145420390	11570	11590	11590	11570	1858
636	20250107	100300	123910050	11680	11680	11680	11680	0
637	20250107	100200	123910050	11680	11680	11680	11680	0
638	20250107	100100	123910050	11680	11680	11680	11680	0
639	20250107	100000	123910050	11680	11680	11680	11680	1
640	20250107	095900	123898370	11680	11520	11710	11510	217
641	20250107	095800	121373850	11550	11620	11620	11550	2141
642	20250107	095700	96594100	11620	11620	11620	11620	0
643	20250107	095600	96594100	11620	11650	11650	11620	458
644	20250107	095500	91267000	11690	11690	11690	11690	900
645	20250107	095400	80746000	11690	11690	11690	11690	0
646	20250107	095300	80746000	11690	11690	11690	11690	18
647	20250107	095200	80535580	11640	11640	11640	11640	0
648	20250107	095100	80535580	11640	11640	11640	11640	0
649	20250107	095000	80535580	11640	11640	11640	11640	0
650	20250107	094900	80535580	11640	11660	11660	11640	479
651	20250107	094800	74959690	11670	11670	11670	11670	5
652	20250107	094700	74901340	11690	11690	11690	11690	0
653	20250107	094600	74901340	11690	11690	11690	11690	0
654	20250107	094500	74901340	11690	11690	11690	11690	0
655	20250107	094400	74901340	11690	11690	11690	11690	0
656	20250107	094300	74901340	11690	11690	11690	11690	1
657	20250107	094200	74889650	11700	11700	11700	11700	0
658	20250107	094100	74889650	11700	11690	11700	11690	50
659	20250107	094000	74305040	11600	11600	11600	11600	367
660	20250107	093900	70047840	11590	11580	11590	11570	385
661	20250107	093800	65593330	11570	11650	11650	11570	1909
662	20250107	093700	43434310	11650	11650	11650	11650	0
663	20250107	093600	43434310	11650	11650	11650	11650	0
664	20250107	093500	43434310	11650	11650	11650	11650	0
665	20250107	093400	43434310	11650	11650	11650	11650	0
666	20250107	093300	43434310	11650	11650	11650	11650	501
667	20250107	093200	37597660	11650	11650	11650	11650	21
668	20250107	093100	37353010	11700	11700	11700	11700	0
669	20250107	093000	37353010	11700	11650	11700	11630	86
670	20250107	092900	36351400	11700	11700	11700	11700	0
671	20250107	092800	36351400	11700	11710	11710	11700	86
672	20250107	092700	35344990	11710	11710	11710	11710	0
673	20250107	092600	35344990	11710	11710	11710	11710	100
674	20250107	092500	34173990	11740	11740	11740	11740	0
675	20250107	092400	34173990	11740	11730	11740	11730	16
676	20250107	092300	33986210	11740	11810	11810	11740	1120
677	20250107	092200	20833620	11820	11820	11820	11820	0
678	20250107	092100	20833620	11820	11820	11820	11820	0
679	20250107	092000	20833620	11820	11830	11830	11820	11
680	20250107	091900	20703500	11830	11830	11830	11830	1
681	20250107	091800	20691670	11760	11760	11760	11760	0
682	20250107	091700	20691670	11760	11800	11800	11760	1000
683	20250107	091600	8920060	11810	11810	11810	11810	150
684	20250107	091500	7148560	11910	11900	11910	11900	100
685	20250107	091400	5958470	11930	11930	11930	11930	0
686	20250107	091300	5958470	11930	11770	11930	11770	2
687	20250107	091200	5934770	11740	11740	11740	11740	0
688	20250107	091100	5934770	11740	11740	11740	11740	0
689	20250107	091000	5934770	11740	11890	11990	11740	31
690	20250107	090900	5565880	11800	11800	11800	11800	0
691	20250107	090800	5565880	11800	11870	11870	11800	105
692	20250107	090700	4319880	11880	11700	11880	11700	240
693	20250107	090600	1497970	11770	11770	11770	11770	0
694	20250107	090500	1497970	11770	11770	11770	11770	0
695	20250107	090400	1497970	11770	11770	11770	11770	0
696	20250107	090300	1497970	11770	11770	11770	11770	0
697	20250107	090200	1497970	11770	11770	11770	11770	1
698	20250107	090100	1486200	11770	11770	11770	11770	20
699	20250107	090000	1250800	11800	11800	11800	11800	106