KissMeData/159580/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	203000	212857790	5820	5820	5820	5820	1518
3	20250108	202900	212857790	5820	5820	5820	5820	0
4	20250108	202800	212857790	5820	5820	5820	5820	0
5	20250108	202700	212857790	5820	5820	5820	5820	0
6	20250108	202600	212857790	5820	5820	5820	5820	0
7	20250108	202500	212857790	5820	5820	5820	5820	0
8	20250108	202400	212857790	5820	5820	5820	5820	0
9	20250108	202300	212857790	5820	5820	5820	5820	0
10	20250108	202200	212857790	5820	5820	5820	5820	0
11	20250108	202100	212857790	5820	5820	5820	5820	0
12	20250108	202000	212857790	5820	5820	5820	5820	0
13	20250108	201900	212857790	5820	5820	5820	5820	0
14	20250108	201800	212857790	5820	5820	5820	5820	0
15	20250108	201700	212857790	5820	5820	5820	5820	0
16	20250108	201600	212857790	5820	5820	5820	5820	0
17	20250108	201500	212857790	5820	5820	5820	5820	0
18	20250108	201400	212857790	5820	5820	5820	5820	0
19	20250108	201300	212857790	5820	5820	5820	5820	0
20	20250108	201200	212857790	5820	5820	5820	5820	0
21	20250108	201100	212857790	5820	5820	5820	5820	0
22	20250108	201000	212857790	5820	5820	5820	5820	0
23	20250108	200900	212857790	5820	5820	5820	5820	0
24	20250108	200800	212857790	5820	5820	5820	5820	0
25	20250108	200700	212857790	5820	5820	5820	5820	0
26	20250108	200600	212857790	5820	5820	5820	5820	0
27	20250108	200500	212857790	5820	5820	5820	5820	0
28	20250108	200400	212857790	5820	5820	5820	5820	0
29	20250108	200300	212857790	5820	5820	5820	5820	0
30	20250108	200200	212857790	5820	5820	5820	5820	0
31	20250108	200100	212857790	5820	5820	5820	5820	0
32	20250108	200000	212857790	5820	5820	5820	5820	1518
33	20250108	195900	212857790	5820	5820	5820	5820	0
34	20250108	195800	212857790	5820	5820	5820	5820	0
35	20250108	195700	212857790	5820	5820	5820	5820	0
36	20250108	195600	212857790	5820	5820	5820	5820	0
37	20250108	195500	212857790	5820	5820	5820	5820	0
38	20250108	195400	212857790	5820	5820	5820	5820	0
39	20250108	195300	212857790	5820	5820	5820	5820	0
40	20250108	195200	212857790	5820	5820	5820	5820	0
41	20250108	195100	212857790	5820	5820	5820	5820	0
42	20250108	195000	212857790	5820	5820	5820	5820	0
43	20250108	194900	212857790	5820	5820	5820	5820	0
44	20250108	194800	212857790	5820	5820	5820	5820	0
45	20250108	194700	212857790	5820	5820	5820	5820	0
46	20250108	194600	212857790	5820	5820	5820	5820	0
47	20250108	194500	212857790	5820	5820	5820	5820	0
48	20250108	194400	212857790	5820	5820	5820	5820	0
49	20250108	194300	212857790	5820	5820	5820	5820	0
50	20250108	194200	212857790	5820	5820	5820	5820	0
51	20250108	194100	212857790	5820	5820	5820	5820	0
52	20250108	194000	212857790	5820	5820	5820	5820	0
53	20250108	193900	212857790	5820	5820	5820	5820	0
54	20250108	193800	212857790	5820	5820	5820	5820	0
55	20250108	193700	212857790	5820	5820	5820	5820	0
56	20250108	193600	212857790	5820	5820	5820	5820	0
57	20250108	193500	212857790	5820	5820	5820	5820	0
58	20250108	193400	212857790	5820	5820	5820	5820	0
59	20250108	193300	212857790	5820	5820	5820	5820	0
60	20250108	193200	212857790	5820	5820	5820	5820	0
61	20250108	193100	212857790	5820	5820	5820	5820	0
62	20250108	193000	212857790	5820	5820	5820	5820	1518
63	20250108	192900	212857790	5820	5820	5820	5820	0
64	20250108	192800	212857790	5820	5820	5820	5820	0
65	20250108	192700	212857790	5820	5820	5820	5820	0
66	20250108	192600	212857790	5820	5820	5820	5820	0
67	20250108	192500	212857790	5820	5820	5820	5820	0
68	20250108	192400	212857790	5820	5820	5820	5820	0
69	20250108	192300	212857790	5820	5820	5820	5820	0
70	20250108	192200	212857790	5820	5820	5820	5820	0
71	20250108	192100	212857790	5820	5820	5820	5820	0
72	20250108	192000	212857790	5820	5820	5820	5820	0
73	20250108	191900	212857790	5820	5820	5820	5820	0
74	20250108	191800	212857790	5820	5820	5820	5820	0
75	20250108	191700	212857790	5820	5820	5820	5820	0
76	20250108	191600	212857790	5820	5820	5820	5820	0
77	20250108	191500	212857790	5820	5820	5820	5820	0
78	20250108	191400	212857790	5820	5820	5820	5820	0
79	20250108	191300	212857790	5820	5820	5820	5820	0
80	20250108	191200	212857790	5820	5820	5820	5820	0
81	20250108	191100	212857790	5820	5820	5820	5820	0
82	20250108	191000	212857790	5820	5820	5820	5820	0
83	20250108	190900	212857790	5820	5820	5820	5820	0
84	20250108	190800	212857790	5820	5820	5820	5820	0
85	20250108	190700	212857790	5820	5820	5820	5820	0
86	20250108	190600	212857790	5820	5820	5820	5820	0
87	20250108	190500	212857790	5820	5820	5820	5820	0
88	20250108	190400	212857790	5820	5820	5820	5820	0
89	20250108	190300	212857790	5820	5820	5820	5820	0
90	20250108	190200	212857790	5820	5820	5820	5820	0
91	20250108	190100	212857790	5820	5820	5820	5820	0
92	20250108	190000	212857790	5820	5820	5820	5820	1518
93	20250108	185900	212857790	5820	5820	5820	5820	0
94	20250108	185800	212857790	5820	5820	5820	5820	0
95	20250108	185700	212857790	5820	5820	5820	5820	0
96	20250108	185600	212857790	5820	5820	5820	5820	0
97	20250108	185500	212857790	5820	5820	5820	5820	0
98	20250108	185400	212857790	5820	5820	5820	5820	0
99	20250108	185300	212857790	5820	5820	5820	5820	0
100	20250108	185200	212857790	5820	5820	5820	5820	0
101	20250108	185100	212857790	5820	5820	5820	5820	0
102	20250108	185000	212857790	5820	5820	5820	5820	0
103	20250108	184900	212857790	5820	5820	5820	5820	0
104	20250108	184800	212857790	5820	5820	5820	5820	0
105	20250108	184700	212857790	5820	5820	5820	5820	0
106	20250108	184600	212857790	5820	5820	5820	5820	0
107	20250108	184500	212857790	5820	5820	5820	5820	0
108	20250108	184400	212857790	5820	5820	5820	5820	0
109	20250108	184300	212857790	5820	5820	5820	5820	0
110	20250108	184200	212857790	5820	5820	5820	5820	0
111	20250108	184100	212857790	5820	5820	5820	5820	0
112	20250108	184000	212857790	5820	5820	5820	5820	0
113	20250108	183900	212857790	5820	5820	5820	5820	0
114	20250108	183800	212857790	5820	5820	5820	5820	0
115	20250108	183700	212857790	5820	5820	5820	5820	0
116	20250108	183600	212857790	5820	5820	5820	5820	0
117	20250108	183500	212857790	5820	5820	5820	5820	0
118	20250108	183400	212857790	5820	5820	5820	5820	0
119	20250108	183300	212857790	5820	5820	5820	5820	0
120	20250108	183200	212857790	5820	5820	5820	5820	0
121	20250108	183100	212857790	5820	5820	5820	5820	0
122	20250108	183000	212857790	5820	5820	5820	5820	1518
123	20250108	182900	212857790	5820	5820	5820	5820	0
124	20250108	182800	212857790	5820	5820	5820	5820	0
125	20250108	182700	212857790	5820	5820	5820	5820	0
126	20250108	182600	212857790	5820	5820	5820	5820	0
127	20250108	182500	212857790	5820	5820	5820	5820	0
128	20250108	182400	212857790	5820	5820	5820	5820	0
129	20250108	182300	212857790	5820	5820	5820	5820	0
130	20250108	182200	212857790	5820	5820	5820	5820	0
131	20250108	182100	212857790	5820	5820	5820	5820	0
132	20250108	182000	212857790	5820	5820	5820	5820	0
133	20250108	181900	212857790	5820	5820	5820	5820	0
134	20250108	181800	212857790	5820	5820	5820	5820	0
135	20250108	181700	212857790	5820	5820	5820	5820	0
136	20250108	181600	212857790	5820	5820	5820	5820	0
137	20250108	181500	212857790	5820	5820	5820	5820	0
138	20250108	181400	212857790	5820	5820	5820	5820	0
139	20250108	181300	212857790	5820	5820	5820	5820	0
140	20250108	181200	212857790	5820	5820	5820	5820	0
141	20250108	181100	212857790	5820	5820	5820	5820	0
142	20250108	181000	212857790	5820	5820	5820	5820	0
143	20250108	180900	212857790	5820	5820	5820	5820	0
144	20250108	180800	212857790	5820	5820	5820	5820	0
145	20250108	180700	212857790	5820	5820	5820	5820	0
146	20250108	180600	212857790	5820	5820	5820	5820	0
147	20250108	180500	212857790	5820	5820	5820	5820	0
148	20250108	180400	212857790	5820	5820	5820	5820	0
149	20250108	180300	212857790	5820	5820	5820	5820	0
150	20250108	180200	212857790	5820	5820	5820	5820	0
151	20250108	180100	212857790	5820	5820	5820	5820	0
152	20250108	180000	212857790	5820	5820	5820	5820	1518
153	20250108	175900	212857790	5820	5820	5820	5820	0
154	20250108	175800	212857790	5820	5820	5820	5820	0
155	20250108	175700	212857790	5820	5820	5820	5820	0
156	20250108	175600	212857790	5820	5820	5820	5820	0
157	20250108	175500	212857790	5820	5820	5820	5820	0
158	20250108	175400	212857790	5820	5820	5820	5820	0
159	20250108	175300	212857790	5820	5820	5820	5820	0
160	20250108	175200	212857790	5820	5820	5820	5820	0
161	20250108	175100	212857790	5820	5820	5820	5820	0
162	20250108	175000	212857790	5820	5820	5820	5820	0
163	20250108	174900	212857790	5820	5820	5820	5820	0
164	20250108	174800	212857790	5820	5820	5820	5820	0
165	20250108	174700	212857790	5820	5820	5820	5820	0
166	20250108	174600	212857790	5820	5820	5820	5820	0
167	20250108	174500	212857790	5820	5820	5820	5820	0
168	20250108	174400	212857790	5820	5820	5820	5820	0
169	20250108	174300	212857790	5820	5820	5820	5820	0
170	20250108	174200	212857790	5820	5820	5820	5820	0
171	20250108	174100	212857790	5820	5820	5820	5820	0
172	20250108	174000	212857790	5820	5820	5820	5820	0
173	20250108	173900	212857790	5820	5820	5820	5820	0
174	20250108	173800	212857790	5820	5820	5820	5820	0
175	20250108	173700	212857790	5820	5820	5820	5820	0
176	20250108	173600	212857790	5820	5820	5820	5820	0
177	20250108	173500	212857790	5820	5820	5820	5820	0
178	20250108	173400	212857790	5820	5820	5820	5820	0
179	20250108	173300	212857790	5820	5820	5820	5820	0
180	20250108	173200	212857790	5820	5820	5820	5820	0
181	20250108	173100	212857790	5820	5820	5820	5820	0
182	20250108	173000	212857790	5820	5820	5820	5820	1518
183	20250108	172900	212857790	5820	5820	5820	5820	0
184	20250108	172800	212857790	5820	5820	5820	5820	0
185	20250108	172700	212857790	5820	5820	5820	5820	0
186	20250108	172600	212857790	5820	5820	5820	5820	0
187	20250108	172500	212857790	5820	5820	5820	5820	0
188	20250108	172400	212857790	5820	5820	5820	5820	0
189	20250108	172300	212857790	5820	5820	5820	5820	0
190	20250108	172200	212857790	5820	5820	5820	5820	0
191	20250108	172100	212857790	5820	5820	5820	5820	0
192	20250108	172000	212857790	5820	5820	5820	5820	0
193	20250108	171900	212857790	5820	5820	5820	5820	0
194	20250108	171800	212857790	5820	5820	5820	5820	0
195	20250108	171700	212857790	5820	5820	5820	5820	0
196	20250108	171600	212857790	5820	5820	5820	5820	0
197	20250108	171500	212857790	5820	5820	5820	5820	0
198	20250108	171400	212857790	5820	5820	5820	5820	0
199	20250108	171300	212857790	5820	5820	5820	5820	0
200	20250108	171200	212857790	5820	5820	5820	5820	0
201	20250108	171100	212857790	5820	5820	5820	5820	0
202	20250108	171000	212857790	5820	5820	5820	5820	0
203	20250108	170900	212857790	5820	5820	5820	5820	0
204	20250108	170800	212857790	5820	5820	5820	5820	0
205	20250108	170700	212857790	5820	5820	5820	5820	0
206	20250108	170600	212857790	5820	5820	5820	5820	0
207	20250108	170500	212857790	5820	5820	5820	5820	0
208	20250108	170400	212857790	5820	5820	5820	5820	0
209	20250108	170300	212857790	5820	5820	5820	5820	0
210	20250108	170200	212857790	5820	5820	5820	5820	0
211	20250108	170100	212857790	5820	5820	5820	5820	0
212	20250108	170000	212857790	5820	5820	5820	5820	1518
213	20250108	165900	212857790	5820	5820	5820	5820	0
214	20250108	165800	212857790	5820	5820	5820	5820	0
215	20250108	165700	212857790	5820	5820	5820	5820	0
216	20250108	165600	212857790	5820	5820	5820	5820	0
217	20250108	165500	212857790	5820	5820	5820	5820	0
218	20250108	165400	212857790	5820	5820	5820	5820	0
219	20250108	165300	212857790	5820	5820	5820	5820	0
220	20250108	165200	212857790	5820	5820	5820	5820	0
221	20250108	165100	212857790	5820	5820	5820	5820	0
222	20250108	165000	212857790	5820	5820	5820	5820	0
223	20250108	164900	212857790	5820	5820	5820	5820	0
224	20250108	164800	212857790	5820	5820	5820	5820	0
225	20250108	164700	212857790	5820	5820	5820	5820	0
226	20250108	164600	212857790	5820	5820	5820	5820	0
227	20250108	164500	212857790	5820	5820	5820	5820	0
228	20250108	164400	212857790	5820	5820	5820	5820	0
229	20250108	164300	212857790	5820	5820	5820	5820	0
230	20250108	164200	212857790	5820	5820	5820	5820	0
231	20250108	164100	212857790	5820	5820	5820	5820	0
232	20250108	164000	212857790	5820	5820	5820	5820	0
233	20250108	163900	212857790	5820	5820	5820	5820	0
234	20250108	163800	212857790	5820	5820	5820	5820	0
235	20250108	163700	212857790	5820	5820	5820	5820	0
236	20250108	163600	212857790	5820	5820	5820	5820	0
237	20250108	163500	212857790	5820	5820	5820	5820	0
238	20250108	163400	212857790	5820	5820	5820	5820	0
239	20250108	163300	212857790	5820	5820	5820	5820	0
240	20250108	163200	212857790	5820	5820	5820	5820	0
241	20250108	163100	212857790	5820	5820	5820	5820	0
242	20250108	163000	212857790	5820	5820	5820	5820	1518
243	20250108	162900	212857790	5820	5820	5820	5820	0
244	20250108	162800	212857790	5820	5820	5820	5820	0
245	20250108	162700	212857790	5820	5820	5820	5820	0
246	20250108	162600	212857790	5820	5820	5820	5820	0
247	20250108	162500	212857790	5820	5820	5820	5820	0
248	20250108	162400	212857790	5820	5820	5820	5820	0
249	20250108	162300	212857790	5820	5820	5820	5820	0
250	20250108	162200	212857790	5820	5820	5820	5820	0
251	20250108	162100	212857790	5820	5820	5820	5820	0
252	20250108	162000	212857790	5820	5820	5820	5820	0
253	20250108	161900	212857790	5820	5820	5820	5820	0
254	20250108	161800	212857790	5820	5820	5820	5820	0
255	20250108	161700	212857790	5820	5820	5820	5820	0
256	20250108	161600	212857790	5820	5820	5820	5820	0
257	20250108	161500	212857790	5820	5820	5820	5820	0
258	20250108	161400	212857790	5820	5820	5820	5820	0
259	20250108	161300	212857790	5820	5820	5820	5820	0
260	20250108	161200	212857790	5820	5820	5820	5820	0
261	20250108	161100	212857790	5820	5820	5820	5820	0
262	20250108	161000	212857790	5820	5820	5820	5820	0
263	20250108	160900	212857790	5820	5820	5820	5820	0
264	20250108	160800	212857790	5820	5820	5820	5820	0
265	20250108	160700	212857790	5820	5820	5820	5820	0
266	20250108	160600	212857790	5820	5820	5820	5820	0
267	20250108	160500	212857790	5820	5820	5820	5820	0
268	20250108	160400	212857790	5820	5820	5820	5820	0
269	20250108	160300	212857790	5820	5820	5820	5820	0
270	20250108	160200	212857790	5820	5820	5820	5820	0
271	20250108	160100	212857790	5820	5820	5820	5820	0
272	20250108	160000	212857790	5820	5820	5820	5820	1518
273	20250108	155900	212857790	5820	5820	5820	5820	0
274	20250108	155800	212857790	5820	5820	5820	5820	0
275	20250108	155700	212857790	5820	5820	5820	5820	0
276	20250108	155600	212857790	5820	5820	5820	5820	0
277	20250108	155500	212857790	5820	5820	5820	5820	0
278	20250108	155400	212857790	5820	5820	5820	5820	0
279	20250108	155300	212857790	5820	5820	5820	5820	0
280	20250108	155200	212857790	5820	5820	5820	5820	0
281	20250108	155100	212857790	5820	5820	5820	5820	0
282	20250108	155000	212857790	5820	5820	5820	5820	0
283	20250108	154900	212857790	5820	5820	5820	5820	0
284	20250108	154800	212857790	5820	5820	5820	5820	0
285	20250108	154700	212857790	5820	5820	5820	5820	0
286	20250108	154600	212857790	5820	5820	5820	5820	0
287	20250108	154500	212857790	5820	5820	5820	5820	0
288	20250108	154400	212857790	5820	5820	5820	5820	0
289	20250108	154300	212857790	5820	5820	5820	5820	0
290	20250108	154200	212857790	5820	5820	5820	5820	0
291	20250108	154100	212857790	5820	5820	5820	5820	0
292	20250108	154000	212857790	5820	5820	5820	5820	0
293	20250108	153900	212857790	5820	5820	5820	5820	0
294	20250108	153800	212857790	5820	5820	5820	5820	0
295	20250108	153700	212857790	5820	5820	5820	5820	0
296	20250108	153600	212857790	5820	5820	5820	5820	0
297	20250108	153500	212857790	5820	5820	5820	5820	0
298	20250108	153400	212857790	5820	5820	5820	5820	0
299	20250108	153300	212857790	5820	5820	5820	5820	0
300	20250108	153200	212857790	5820	5820	5820	5820	0
301	20250108	153100	212857790	5820	5820	5820	5820	0
302	20250108	153000	212857790	5820	5820	5820	5820	3036
303	20250108	152900	204023030	5820	5820	5820	5820	0
304	20250108	152800	204023030	5820	5820	5820	5820	0
305	20250108	152700	204023030	5820	5820	5820	5820	0
306	20250108	152600	204023030	5820	5820	5820	5820	0
307	20250108	152500	204023030	5820	5820	5820	5820	0
308	20250108	152400	204023030	5820	5820	5820	5820	0
309	20250108	152300	204023030	5820	5820	5820	5820	0
310	20250108	152200	204023030	5820	5820	5820	5820	0
311	20250108	152100	204023030	5820	5820	5820	5820	0
312	20250108	152000	204023030	5820	5820	5820	5820	0
313	20250108	151900	204023030	5820	5820	5830	5820	397
314	20250108	151800	201712480	5820	5830	5830	5820	763
315	20250108	151700	197270790	5840	5840	5840	5840	247
316	20250108	151600	195828310	5840	5840	5840	5840	5
317	20250108	151500	195799110	5840	5840	5840	5840	10
318	20250108	151400	195740710	5840	5830	5840	5830	11
319	20250108	151300	195676570	5830	5830	5830	5830	27
320	20250108	151200	195519160	5840	5840	5840	5830	24
321	20250108	151100	195379220	5830	5830	5830	5830	1
322	20250108	151000	195373390	5830	5830	5830	5830	85
323	20250108	150900	194877840	5830	5830	5830	5820	66
324	20250108	150800	194493520	5820	5820	5820	5820	825
325	20250108	150700	189692020	5830	5830	5830	5830	0
326	20250108	150600	189692020	5830	5830	5830	5830	0
327	20250108	150500	189692020	5830	5820	5830	5820	16
328	20250108	150400	189598890	5820	5820	5820	5820	1
329	20250108	150300	189593070	5840	5820	5840	5820	302
330	20250108	150200	187835410	5830	5830	5830	5830	1099
331	20250108	150100	181428240	5830	5840	5840	5830	43
332	20250108	150000	181177470	5830	5830	5830	5830	0
333	20250108	145900	181177470	5830	5830	5830	5830	53
334	20250108	145800	180868480	5830	5850	5850	5830	58
335	20250108	145700	180529930	5850	5850	5850	5850	1
336	20250108	145600	180524080	5840	5840	5840	5840	174
337	20250108	145500	179507920	5850	5850	5850	5850	0
338	20250108	145400	179507920	5850	5850	5850	5850	0
339	20250108	145300	179507920	5850	5850	5850	5850	0
340	20250108	145200	179507920	5850	5850	5850	5850	10
341	20250108	145100	179449420	5850	5850	5850	5850	0
342	20250108	145000	179449420	5850	5850	5850	5850	3
343	20250108	144900	179431870	5850	5850	5850	5850	0
344	20250108	144800	179431870	5850	5850	5850	5850	0
345	20250108	144700	179431870	5850	5850	5850	5850	0
346	20250108	144600	179431870	5850	5850	5850	5850	0
347	20250108	144500	179431870	5850	5850	5850	5850	3
348	20250108	144400	179414320	5850	5850	5850	5850	0
349	20250108	144300	179414320	5850	5850	5850	5850	0
350	20250108	144200	179414320	5850	5850	5850	5850	0
351	20250108	144100	179414320	5850	5850	5850	5850	0
352	20250108	144000	179414320	5850	5850	5850	5850	0
353	20250108	143900	179414320	5850	5850	5850	5850	0
354	20250108	143800	179414320	5850	5850	5850	5850	14
355	20250108	143700	179332420	5860	5860	5860	5860	0
356	20250108	143600	179332420	5860	5860	5860	5860	0
357	20250108	143500	179332420	5860	5850	5860	5850	6
358	20250108	143400	179297300	5830	5830	5830	5830	2
359	20250108	143300	179285640	5830	5850	5850	5830	540
360	20250108	143200	176136060	5840	5850	5860	5840	56
361	20250108	143100	175808550	5840	5840	5840	5840	0
362	20250108	143000	175808550	5840	5840	5840	5840	0
363	20250108	142900	175808550	5840	5840	5840	5840	51
364	20250108	142800	175510710	5850	5850	5850	5850	0
365	20250108	142700	175510710	5850	5850	5850	5850	0
366	20250108	142600	175510710	5850	5850	5850	5850	6
367	20250108	142500	175475610	5850	5850	5850	5850	1
368	20250108	142400	175469760	5860	5860	5860	5860	0
369	20250108	142300	175469760	5860	5850	5860	5850	2
370	20250108	142200	175458050	5840	5840	5840	5840	0
371	20250108	142100	175458050	5840	5840	5840	5840	2
372	20250108	142000	175446370	5860	5860	5860	5860	0
373	20250108	141900	175446370	5860	5860	5860	5860	0
374	20250108	141800	175446370	5860	5860	5860	5860	0
375	20250108	141700	175446370	5860	5860	5860	5860	1
376	20250108	141600	175440510	5860	5850	5860	5850	22
377	20250108	141500	175311800	5860	5860	5860	5860	0
378	20250108	141400	175311800	5860	5850	5860	5840	54
379	20250108	141300	174995900	5840	5840	5840	5840	0
380	20250108	141200	174995900	5840	5840	5840	5840	0
381	20250108	141100	174995900	5840	5840	5840	5840	2
382	20250108	141000	174984220	5830	5830	5830	5830	0
383	20250108	140900	174984220	5830	5830	5830	5830	43
384	20250108	140800	174733530	5850	5840	5850	5840	3
385	20250108	140700	174716000	5830	5830	5830	5830	0
386	20250108	140600	174716000	5830	5830	5830	5830	5
387	20250108	140500	174686850	5830	5840	5840	5830	53
388	20250108	140400	174377680	5840	5840	5840	5840	0
389	20250108	140300	174377680	5840	5840	5840	5840	12
390	20250108	140200	174307600	5840	5840	5840	5840	0
391	20250108	140100	174307600	5840	5840	5840	5840	0
392	20250108	140000	174307600	5840	5840	5840	5840	6
393	20250108	135900	174272560	5850	5850	5850	5850	23
394	20250108	135800	174138010	5850	5850	5850	5850	17
395	20250108	135700	174038560	5860	5860	5860	5860	1
396	20250108	135600	174032700	5850	5850	5850	5850	4
397	20250108	135500	174009300	5870	5870	5870	5870	0
398	20250108	135400	174009300	5870	5870	5870	5870	0
399	20250108	135300	174009300	5870	5870	5870	5870	0
400	20250108	135200	174009300	5870	5870	5870	5870	0
401	20250108	135100	174009300	5870	5870	5870	5870	0
402	20250108	135000	174009300	5870	5870	5870	5870	0
403	20250108	134900	174009300	5870	5870	5870	5870	0
404	20250108	134800	174009300	5870	5870	5870	5870	0
405	20250108	134700	174009300	5870	5870	5870	5870	0
406	20250108	134600	174009300	5870	5860	5870	5860	5
407	20250108	134500	173979960	5880	5880	5880	5880	0
408	20250108	134400	173979960	5880	5880	5880	5880	0
409	20250108	134300	173979960	5880	5880	5880	5880	0
410	20250108	134200	173979960	5880	5880	5880	5880	0
411	20250108	134100	173979960	5880	5860	5880	5860	8
412	20250108	134000	173933000	5840	5840	5840	5840	5
413	20250108	133900	173903800	5880	5880	5880	5880	1
414	20250108	133800	173897920	5890	5890	5890	5890	0
415	20250108	133700	173897920	5890	5870	5890	5870	355
416	20250108	133600	171810520	5840	5850	5870	5840	859
417	20250108	133500	166775800	5870	5870	5870	5870	0
418	20250108	133400	166775800	5870	5860	5870	5860	42
419	20250108	133300	166529360	5870	5870	5870	5870	0
420	20250108	133200	166529360	5870	5870	5870	5870	0
421	20250108	133100	166529360	5870	5850	5880	5850	27
422	20250108	133000	166371200	5850	5850	5850	5850	10
423	20250108	132900	166312700	5850	5850	5850	5850	0
424	20250108	132800	166312700	5850	5850	5850	5850	263
425	20250108	132700	164774150	5850	5850	5850	5850	110
426	20250108	132600	164130650	5850	5850	5850	5850	40
427	20250108	132500	163896650	5850	5850	5850	5850	10
428	20250108	132400	163838150	5850	5850	5850	5850	55
429	20250108	132300	163516400	5850	5850	5850	5850	20
430	20250108	132200	163399400	5850	5850	5850	5850	20
431	20250108	132100	163282400	5850	5860	5860	5850	235
432	20250108	132000	161905550	5860	5870	5870	5850	28
433	20250108	131900	161741460	5880	5850	5880	5850	17
434	20250108	131800	161641770	5870	5860	5870	5860	467
435	20250108	131700	158900630	5860	5830	5860	5830	2230
436	20250108	131600	145848670	5830	5820	5830	5820	101
437	20250108	131500	145260840	5840	5840	5840	5840	0
438	20250108	131400	145260840	5840	5840	5840	5840	0
439	20250108	131300	145260840	5840	5830	5840	5830	4
440	20250108	131200	145237510	5850	5850	5850	5850	0
441	20250108	131100	145237510	5850	5850	5850	5850	0
442	20250108	131000	145237510	5850	5830	5850	5830	6
443	20250108	130900	145202480	5810	5810	5810	5810	0
444	20250108	130800	145202480	5810	5810	5810	5810	0
445	20250108	130700	145202480	5810	5810	5810	5810	0
446	20250108	130600	145202480	5810	5810	5810	5810	0
447	20250108	130500	145202480	5810	5810	5810	5810	0
448	20250108	130400	145202480	5810	5810	5810	5810	0
449	20250108	130300	145202480	5810	5810	5810	5810	1
450	20250108	130200	145196670	5840	5830	5840	5830	297
451	20250108	130100	143463200	5830	5830	5830	5830	0
452	20250108	130000	143463200	5830	5830	5830	5830	201
453	20250108	125900	142291370	5810	5810	5810	5810	50
454	20250108	125800	142000870	5810	5810	5810	5810	75
455	20250108	125700	141565120	5830	5830	5830	5830	1
456	20250108	125600	141559290	5820	5820	5820	5820	157
457	20250108	125500	140645550	5800	5820	5820	5800	608
458	20250108	125400	137115010	5840	5840	5840	5840	0
459	20250108	125300	137115010	5840	5840	5840	5840	0
460	20250108	125200	137115010	5840	5830	5840	5830	626
461	20250108	125100	133460590	5830	5830	5830	5830	0
462	20250108	125000	133460590	5830	5830	5830	5830	0
463	20250108	124900	133460590	5830	5830	5830	5830	0
464	20250108	124800	133460590	5830	5830	5830	5830	0
465	20250108	124700	133460590	5830	5830	5830	5830	80
466	20250108	124600	132994190	5840	5840	5840	5840	0
467	20250108	124500	132994190	5840	5840	5840	5840	0
468	20250108	124400	132994190	5840	5840	5840	5840	0
469	20250108	124300	132994190	5840	5830	5840	5830	2
470	20250108	124200	132982520	5820	5830	5840	5820	32
471	20250108	124100	132796250	5830	5830	5830	5830	202
472	20250108	124000	131618590	5830	5830	5830	5830	0
473	20250108	123900	131618590	5830	5810	5830	5810	55
474	20250108	123800	131298490	5820	5820	5820	5820	0
475	20250108	123700	131298490	5820	5820	5820	5820	0
476	20250108	123600	131298490	5820	5820	5820	5820	0
477	20250108	123500	131298490	5820	5820	5820	5820	0
478	20250108	123400	131298490	5820	5820	5820	5820	0
479	20250108	123300	131298490	5820	5820	5820	5820	0
480	20250108	123200	131298490	5820	5820	5820	5820	0
481	20250108	123100	131298490	5820	5820	5820	5820	0
482	20250108	123000	131298490	5820	5820	5820	5820	0
483	20250108	122900	131298490	5820	5820	5820	5820	0
484	20250108	122800	131298490	5820	5820	5820	5820	0
485	20250108	122700	131298490	5820	5820	5820	5820	0
486	20250108	122600	131298490	5820	5810	5820	5810	25
487	20250108	122500	131153000	5820	5820	5820	5820	1
488	20250108	122400	131147180	5810	5800	5810	5800	2757
489	20250108	122300	115156570	5800	5800	5800	5800	1
490	20250108	122200	115150770	5800	5800	5800	5800	0
491	20250108	122100	115150770	5800	5800	5800	5800	0
492	20250108	122000	115150770	5800	5800	5800	5800	5
493	20250108	121900	115121770	5800	5800	5800	5800	0
494	20250108	121800	115121770	5800	5800	5800	5800	0
495	20250108	121700	115121770	5800	5800	5800	5800	0
496	20250108	121600	115121770	5800	5790	5800	5790	31
497	20250108	121500	114942270	5790	5790	5790	5790	0
498	20250108	121400	114942270	5790	5790	5790	5790	8
499	20250108	121300	114895950	5800	5800	5800	5800	0
500	20250108	121200	114895950	5800	5800	5800	5800	0
501	20250108	121100	114895950	5800	5800	5800	5800	0
502	20250108	121000	114895950	5800	5800	5800	5800	0
503	20250108	120900	114895950	5800	5800	5800	5800	0
504	20250108	120800	114895950	5800	5800	5800	5800	0
505	20250108	120700	114895950	5800	5800	5800	5800	0
506	20250108	120600	114895950	5800	5800	5800	5800	0
507	20250108	120500	114895950	5800	5800	5800	5800	1
508	20250108	120400	114890150	5800	5800	5800	5800	0
509	20250108	120300	114890150	5800	5800	5800	5800	0
510	20250108	120200	114890150	5800	5800	5800	5800	0
511	20250108	120100	114890150	5800	5800	5800	5800	0
512	20250108	120000	114890150	5800	5800	5800	5800	0
513	20250108	115900	114890150	5800	5800	5800	5800	0
514	20250108	115800	114890150	5800	5800	5800	5800	0
515	20250108	115700	114890150	5800	5800	5800	5800	0
516	20250108	115600	114890150	5800	5800	5800	5800	0
517	20250108	115500	114890150	5800	5790	5800	5790	2
518	20250108	115400	114878560	5800	5800	5800	5800	29
519	20250108	115300	114710360	5800	5800	5800	5800	0
520	20250108	115200	114710360	5800	5800	5800	5800	5
521	20250108	115100	114681360	5810	5810	5810	5810	1
522	20250108	115000	114675550	5810	5810	5810	5810	296
523	20250108	114900	112955790	5810	5810	5810	5810	0
524	20250108	114800	112955790	5810	5810	5810	5810	0
525	20250108	114700	112955790	5810	5810	5810	5810	50
526	20250108	114600	112665290	5810	5810	5810	5810	0
527	20250108	114500	112665290	5810	5810	5810	5810	1
528	20250108	114400	112659480	5800	5800	5800	5800	1
529	20250108	114300	112653680	5800	5800	5800	5800	30
530	20250108	114200	112479680	5800	5800	5800	5800	1
531	20250108	114100	112473880	5790	5790	5790	5790	0
532	20250108	114000	112473880	5790	5790	5790	5790	50
533	20250108	113900	112184380	5790	5790	5790	5790	0
534	20250108	113800	112184380	5790	5800	5800	5790	27
535	20250108	113700	112028030	5790	5790	5790	5790	20
536	20250108	113600	111912230	5810	5800	5810	5800	2
537	20250108	113500	111900620	5790	5790	5790	5790	346
538	20250108	113400	109897280	5790	5800	5800	5790	686
539	20250108	113300	105919480	5810	5810	5810	5810	0
540	20250108	113200	105919480	5810	5810	5810	5810	3
541	20250108	113100	105902050	5810	5810	5810	5810	0
542	20250108	113000	105902050	5810	5810	5810	5810	20
543	20250108	112900	105785850	5810	5810	5810	5810	0
544	20250108	112800	105785850	5810	5810	5810	5810	0
545	20250108	112700	105785850	5810	5800	5820	5800	104
546	20250108	112600	105182600	5800	5800	5800	5800	1
547	20250108	112500	105176800	5820	5820	5820	5820	0
548	20250108	112400	105176800	5820	5810	5820	5810	2
549	20250108	112300	105165170	5800	5810	5820	5800	222
550	20250108	112200	103874000	5820	5820	5820	5820	0
551	20250108	112100	103874000	5820	5820	5820	5820	0
552	20250108	112000	103874000	5820	5820	5820	5820	0
553	20250108	111900	103874000	5820	5820	5820	5820	20
554	20250108	111800	103757600	5820	5820	5820	5820	0
555	20250108	111700	103757600	5820	5820	5820	5820	1
556	20250108	111600	103751780	5820	5820	5820	5820	0
557	20250108	111500	103751780	5820	5820	5820	5820	0
558	20250108	111400	103751780	5820	5820	5820	5820	0
559	20250108	111300	103751780	5820	5820	5820	5820	0
560	20250108	111200	103751780	5820	5820	5820	5820	0
561	20250108	111100	103751780	5820	5820	5820	5820	0
562	20250108	111000	103751780	5820	5820	5820	5820	0
563	20250108	110900	103751780	5820	5820	5820	5820	0
564	20250108	110800	103751780	5820	5820	5820	5820	5
565	20250108	110700	103722680	5810	5810	5810	5810	0
566	20250108	110600	103722680	5810	5810	5810	5810	19
567	20250108	110500	103612290	5820	5820	5820	5820	235
568	20250108	110400	102244590	5820	5820	5820	5820	0
569	20250108	110300	102244590	5820	5820	5820	5820	0
570	20250108	110200	102244590	5820	5820	5820	5820	0
571	20250108	110100	102244590	5820	5820	5820	5820	0
572	20250108	110000	102244590	5820	5820	5820	5820	1
573	20250108	105900	102238770	5810	5810	5810	5810	0
574	20250108	105800	102238770	5810	5820	5820	5800	20
575	20250108	105700	102122460	5800	5800	5800	5800	0
576	20250108	105600	102122460	5800	5810	5810	5800	17
577	20250108	105500	102023710	5820	5820	5820	5820	0
578	20250108	105400	102023710	5820	5810	5820	5810	20
579	20250108	105300	101907500	5820	5820	5820	5820	10
580	20250108	105200	101849300	5820	5810	5820	5810	7
581	20250108	105100	101808580	5820	5820	5820	5820	0
582	20250108	105000	101808580	5820	5820	5820	5820	0
583	20250108	104900	101808580	5820	5820	5820	5820	0
584	20250108	104800	101808580	5820	5820	5820	5820	0
585	20250108	104700	101808580	5820	5820	5820	5820	0
586	20250108	104600	101808580	5820	5810	5820	5810	4
587	20250108	104500	101785330	5820	5810	5820	5810	11
588	20250108	104400	101721330	5810	5800	5810	5800	228
589	20250108	104300	100396660	5780	5780	5780	5780	1
590	20250108	104200	100390880	5780	5810	5810	5780	920
591	20250108	104100	95062110	5840	5840	5840	5840	0
592	20250108	104000	95062110	5840	5830	5840	5830	13
593	20250108	103900	94986300	5820	5820	5820	5820	50
594	20250108	103800	94695300	5810	5810	5810	5810	0
595	20250108	103700	94695300	5810	5810	5810	5810	0
596	20250108	103600	94695300	5810	5810	5810	5810	0
597	20250108	103500	94695300	5810	5820	5820	5810	101
598	20250108	103400	94108480	5820	5820	5820	5820	0
599	20250108	103300	94108480	5820	5810	5820	5810	17
600	20250108	103200	94009700	5830	5830	5830	5830	1
601	20250108	103100	94003870	5810	5810	5810	5810	965
602	20250108	103000	88397220	5810	5810	5810	5810	2
603	20250108	102900	88385600	5810	5810	5810	5810	0
604	20250108	102800	88385600	5810	5810	5810	5810	1
605	20250108	102700	88379790	5850	5850	5850	5850	0
606	20250108	102600	88379790	5850	5850	5850	5850	0
607	20250108	102500	88379790	5850	5830	5850	5830	4
608	20250108	102400	88356430	5810	5810	5810	5810	40
609	20250108	102300	88124030	5810	5810	5810	5810	1
610	20250108	102200	88118220	5850	5850	5850	5850	0
611	20250108	102100	88118220	5850	5830	5850	5830	4
612	20250108	102000	88094860	5810	5810	5810	5810	1
613	20250108	101900	88089050	5850	5850	5850	5850	0
614	20250108	101800	88089050	5850	5800	5850	5800	1690
615	20250108	101700	78270030	5800	5800	5800	5800	1
616	20250108	101600	78264230	5800	5800	5800	5800	1
617	20250108	101500	78258430	5800	5800	5800	5800	4
618	20250108	101400	78235230	5790	5790	5790	5790	0
619	20250108	101300	78235230	5790	5790	5790	5790	41
620	20250108	101200	77997840	5800	5800	5800	5800	1
621	20250108	101100	77992040	5800	5810	5810	5800	18
622	20250108	101000	77887470	5820	5810	5820	5810	3
623	20250108	100900	77870030	5820	5820	5820	5820	1
624	20250108	100800	77864210	5810	5810	5820	5810	4
625	20250108	100700	77840960	5810	5800	5810	5800	545
626	20250108	100600	74674950	5800	5800	5800	5800	0
627	20250108	100500	74674950	5800	5800	5800	5800	5
628	20250108	100400	74645950	5800	5790	5800	5790	502
629	20250108	100300	71739350	5790	5790	5790	5790	0
630	20250108	100200	71739350	5790	5790	5790	5790	0
631	20250108	100100	71739350	5790	5790	5790	5790	187
632	20250108	100000	70656620	5810	5810	5810	5810	0
633	20250108	095900	70656620	5810	5810	5810	5800	6
634	20250108	095800	70621770	5790	5800	5800	5790	2090
635	20250108	095700	58512680	5820	5810	5820	5810	71
636	20250108	095600	58100160	5820	5820	5820	5820	0
637	20250108	095500	58100160	5820	5820	5820	5820	0
638	20250108	095400	58100160	5820	5820	5830	5820	284
639	20250108	095300	56447270	5820	5820	5820	5820	21
640	20250108	095200	56325050	5850	5830	5850	5830	425
641	20250108	095100	53847270	5860	5850	5860	5850	2
642	20250108	095000	53835560	5840	5840	5840	5840	67
643	20250108	094900	53444280	5870	5870	5870	5870	1
644	20250108	094800	53438410	5870	5870	5870	5870	1
645	20250108	094700	53432540	5880	5840	5880	5840	5
646	20250108	094600	53403240	5880	5850	5880	5850	22
647	20250108	094500	53274490	5880	5880	5880	5880	0
648	20250108	094400	53274490	5880	5880	5880	5870	34
649	20250108	094300	53074780	5890	5830	5890	5830	50
650	20250108	094200	52783010	5850	5850	5850	5850	5
651	20250108	094100	52753760	5850	5850	5850	5830	29
652	20250108	094000	52584370	5850	5850	5850	5850	122
653	20250108	093900	51870670	5900	5900	5900	5900	10
654	20250108	093800	51811670	5900	5870	5900	5870	40
655	20250108	093700	51575800	5900	5900	5900	5900	0
656	20250108	093600	51575800	5900	5840	5900	5840	1434
657	20250108	093500	43129120	5890	5830	5890	5830	68
658	20250108	093400	42730580	5860	5840	5860	5820	121
659	20250108	093300	42024070	5830	5830	5830	5830	1
660	20250108	093200	42018240	5840	5840	5840	5840	0
661	20250108	093100	42018240	5840	5810	5840	5810	11
662	20250108	093000	41954210	5830	5820	5830	5820	97
663	20250108	092900	41388710	5830	5830	5830	5830	1
664	20250108	092800	41382880	5800	5800	5800	5800	24
665	20250108	092700	41243680	5830	5810	5830	5810	1124
666	20250108	092600	34709210	5810	5810	5810	5810	1
667	20250108	092500	34703400	5820	5820	5820	5820	0
668	20250108	092400	34703400	5820	5820	5820	5820	2
669	20250108	092300	34691760	5800	5840	5840	5800	13
670	20250108	092200	34616220	5830	5820	5830	5820	1054
671	20250108	092100	28471940	5800	5800	5800	5800	300
672	20250108	092000	26731940	5820	5820	5820	5820	0
673	20250108	091900	26731940	5820	5800	5820	5800	42
674	20250108	091800	26488300	5820	5820	5820	5820	5
675	20250108	091700	26459200	5820	5820	5820	5820	4
676	20250108	091600	26435920	5820	5820	5820	5820	281
677	20250108	091500	24800500	5820	5820	5830	5820	3
678	20250108	091400	24783030	5820	5820	5820	5820	1001
679	20250108	091300	18957210	5830	5810	5830	5810	18
680	20250108	091200	18852400	5810	5810	5810	5800	1805
681	20250108	091100	8382790	5810	5780	5810	5770	100
682	20250108	091000	7804740	5820	5820	5820	5820	1
683	20250108	090900	7798920	5760	5820	5830	5750	383
684	20250108	090800	5592570	5830	5830	5830	5830	0
685	20250108	090700	5592570	5830	5820	5850	5820	65
686	20250108	090600	5214020	5860	5860	5860	5860	2
687	20250108	090500	5202300	5870	5830	5870	5820	47
688	20250108	090400	4928280	5840	5880	5880	5840	75
689	20250108	090300	4487690	5880	5880	5890	5880	25
690	20250108	090200	4340570	5890	5800	5890	5800	386
691	20250108	090100	2093800	5800	5800	5800	5800	200
692	20250108	090000	933800	5800	5800	5800	5800	161