KissMeData/094850/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	200600	446408970	5670	5670	5670	5670	2033
3	20250108	200500	446408970	5670	5670	5670	5670	0
4	20250108	200400	446408970	5670	5670	5670	5670	0
5	20250108	200300	446408970	5670	5670	5670	5670	0
6	20250108	200200	446408970	5670	5670	5670	5670	0
7	20250108	200100	446408970	5670	5670	5670	5670	0
8	20250108	200000	446408970	5670	5670	5670	5670	0
9	20250108	195900	446408970	5670	5670	5670	5670	0
10	20250108	195800	446408970	5670	5670	5670	5670	0
11	20250108	195700	446408970	5670	5670	5670	5670	0
12	20250108	195600	446408970	5670	5670	5670	5670	0
13	20250108	195500	446408970	5670	5670	5670	5670	0
14	20250108	195400	446408970	5670	5670	5670	5670	0
15	20250108	195300	446408970	5670	5670	5670	5670	0
16	20250108	195200	446408970	5670	5670	5670	5670	0
17	20250108	195100	446408970	5670	5670	5670	5670	0
18	20250108	195000	446408970	5670	5670	5670	5670	0
19	20250108	194900	446408970	5670	5670	5670	5670	0
20	20250108	194800	446408970	5670	5670	5670	5670	0
21	20250108	194700	446408970	5670	5670	5670	5670	0
22	20250108	194600	446408970	5670	5670	5670	5670	0
23	20250108	194500	446408970	5670	5670	5670	5670	0
24	20250108	194400	446408970	5670	5670	5670	5670	0
25	20250108	194300	446408970	5670	5670	5670	5670	0
26	20250108	194200	446408970	5670	5670	5670	5670	0
27	20250108	194100	446408970	5670	5670	5670	5670	0
28	20250108	194000	446408970	5670	5670	5670	5670	0
29	20250108	193900	446408970	5670	5670	5670	5670	0
30	20250108	193800	446408970	5670	5670	5670	5670	0
31	20250108	193700	446408970	5670	5670	5670	5670	0
32	20250108	193600	446408970	5670	5670	5670	5670	2033
33	20250108	193500	446408970	5670	5670	5670	5670	0
34	20250108	193400	446408970	5670	5670	5670	5670	0
35	20250108	193300	446408970	5670	5670	5670	5670	0
36	20250108	193200	446408970	5670	5670	5670	5670	0
37	20250108	193100	446408970	5670	5670	5670	5670	0
38	20250108	193000	446408970	5670	5670	5670	5670	0
39	20250108	192900	446408970	5670	5670	5670	5670	0
40	20250108	192800	446408970	5670	5670	5670	5670	0
41	20250108	192700	446408970	5670	5670	5670	5670	0
42	20250108	192600	446408970	5670	5670	5670	5670	0
43	20250108	192500	446408970	5670	5670	5670	5670	0
44	20250108	192400	446408970	5670	5670	5670	5670	0
45	20250108	192300	446408970	5670	5670	5670	5670	0
46	20250108	192200	446408970	5670	5670	5670	5670	0
47	20250108	192100	446408970	5670	5670	5670	5670	0
48	20250108	192000	446408970	5670	5670	5670	5670	0
49	20250108	191900	446408970	5670	5670	5670	5670	0
50	20250108	191800	446408970	5670	5670	5670	5670	0
51	20250108	191700	446408970	5670	5670	5670	5670	0
52	20250108	191600	446408970	5670	5670	5670	5670	0
53	20250108	191500	446408970	5670	5670	5670	5670	0
54	20250108	191400	446408970	5670	5670	5670	5670	0
55	20250108	191300	446408970	5670	5670	5670	5670	0
56	20250108	191200	446408970	5670	5670	5670	5670	0
57	20250108	191100	446408970	5670	5670	5670	5670	0
58	20250108	191000	446408970	5670	5670	5670	5670	0
59	20250108	190900	446408970	5670	5670	5670	5670	0
60	20250108	190800	446408970	5670	5670	5670	5670	0
61	20250108	190700	446408970	5670	5670	5670	5670	0
62	20250108	190600	446408970	5670	5670	5670	5670	2033
63	20250108	190500	446408970	5670	5670	5670	5670	0
64	20250108	190400	446408970	5670	5670	5670	5670	0
65	20250108	190300	446408970	5670	5670	5670	5670	0
66	20250108	190200	446408970	5670	5670	5670	5670	0
67	20250108	190100	446408970	5670	5670	5670	5670	0
68	20250108	190000	446408970	5670	5670	5670	5670	0
69	20250108	185900	446408970	5670	5670	5670	5670	0
70	20250108	185800	446408970	5670	5670	5670	5670	0
71	20250108	185700	446408970	5670	5670	5670	5670	0
72	20250108	185600	446408970	5670	5670	5670	5670	0
73	20250108	185500	446408970	5670	5670	5670	5670	0
74	20250108	185400	446408970	5670	5670	5670	5670	0
75	20250108	185300	446408970	5670	5670	5670	5670	0
76	20250108	185200	446408970	5670	5670	5670	5670	0
77	20250108	185100	446408970	5670	5670	5670	5670	0
78	20250108	185000	446408970	5670	5670	5670	5670	0
79	20250108	184900	446408970	5670	5670	5670	5670	0
80	20250108	184800	446408970	5670	5670	5670	5670	0
81	20250108	184700	446408970	5670	5670	5670	5670	0
82	20250108	184600	446408970	5670	5670	5670	5670	0
83	20250108	184500	446408970	5670	5670	5670	5670	0
84	20250108	184400	446408970	5670	5670	5670	5670	0
85	20250108	184300	446408970	5670	5670	5670	5670	0
86	20250108	184200	446408970	5670	5670	5670	5670	0
87	20250108	184100	446408970	5670	5670	5670	5670	0
88	20250108	184000	446408970	5670	5670	5670	5670	0
89	20250108	183900	446408970	5670	5670	5670	5670	0
90	20250108	183800	446408970	5670	5670	5670	5670	0
91	20250108	183700	446408970	5670	5670	5670	5670	0
92	20250108	183600	446408970	5670	5670	5670	5670	2033
93	20250108	183500	446408970	5670	5670	5670	5670	0
94	20250108	183400	446408970	5670	5670	5670	5670	0
95	20250108	183300	446408970	5670	5670	5670	5670	0
96	20250108	183200	446408970	5670	5670	5670	5670	0
97	20250108	183100	446408970	5670	5670	5670	5670	0
98	20250108	183000	446408970	5670	5670	5670	5670	0
99	20250108	182900	446408970	5670	5670	5670	5670	0
100	20250108	182800	446408970	5670	5670	5670	5670	0
101	20250108	182700	446408970	5670	5670	5670	5670	0
102	20250108	182600	446408970	5670	5670	5670	5670	0
103	20250108	182500	446408970	5670	5670	5670	5670	0
104	20250108	182400	446408970	5670	5670	5670	5670	0
105	20250108	182300	446408970	5670	5670	5670	5670	0
106	20250108	182200	446408970	5670	5670	5670	5670	0
107	20250108	182100	446408970	5670	5670	5670	5670	0
108	20250108	182000	446408970	5670	5670	5670	5670	0
109	20250108	181900	446408970	5670	5670	5670	5670	0
110	20250108	181800	446408970	5670	5670	5670	5670	0
111	20250108	181700	446408970	5670	5670	5670	5670	0
112	20250108	181600	446408970	5670	5670	5670	5670	0
113	20250108	181500	446408970	5670	5670	5670	5670	0
114	20250108	181400	446408970	5670	5670	5670	5670	0
115	20250108	181300	446408970	5670	5670	5670	5670	0
116	20250108	181200	446408970	5670	5670	5670	5670	0
117	20250108	181100	446408970	5670	5670	5670	5670	0
118	20250108	181000	446408970	5670	5670	5670	5670	0
119	20250108	180900	446408970	5670	5670	5670	5670	0
120	20250108	180800	446408970	5670	5670	5670	5670	0
121	20250108	180700	446408970	5670	5670	5670	5670	0
122	20250108	180600	446408970	5670	5670	5670	5670	2033
123	20250108	180500	446408970	5670	5670	5670	5670	0
124	20250108	180400	446408970	5670	5670	5670	5670	0
125	20250108	180300	446408970	5670	5670	5670	5670	0
126	20250108	180200	446408970	5670	5670	5670	5670	0
127	20250108	180100	446408970	5670	5670	5670	5670	0
128	20250108	180000	446408970	5670	5670	5670	5670	0
129	20250108	175900	446408970	5670	5670	5670	5670	0
130	20250108	175800	446408970	5670	5670	5670	5670	0
131	20250108	175700	446408970	5670	5670	5670	5670	0
132	20250108	175600	446408970	5670	5670	5670	5670	0
133	20250108	175500	446408970	5670	5670	5670	5670	0
134	20250108	175400	446408970	5670	5670	5670	5670	0
135	20250108	175300	446408970	5670	5670	5670	5670	0
136	20250108	175200	446408970	5670	5670	5670	5670	0
137	20250108	175100	446408970	5670	5670	5670	5670	0
138	20250108	175000	446408970	5670	5670	5670	5670	0
139	20250108	174900	446408970	5670	5670	5670	5670	0
140	20250108	174800	446408970	5670	5670	5670	5670	0
141	20250108	174700	446408970	5670	5670	5670	5670	0
142	20250108	174600	446408970	5670	5670	5670	5670	0
143	20250108	174500	446408970	5670	5670	5670	5670	0
144	20250108	174400	446408970	5670	5670	5670	5670	0
145	20250108	174300	446408970	5670	5670	5670	5670	0
146	20250108	174200	446408970	5670	5670	5670	5670	0
147	20250108	174100	446408970	5670	5670	5670	5670	0
148	20250108	174000	446408970	5670	5670	5670	5670	0
149	20250108	173900	446408970	5670	5670	5670	5670	0
150	20250108	173800	446408970	5670	5670	5670	5670	0
151	20250108	173700	446408970	5670	5670	5670	5670	0
152	20250108	173600	446408970	5670	5670	5670	5670	2033
153	20250108	173500	446408970	5670	5670	5670	5670	0
154	20250108	173400	446408970	5670	5670	5670	5670	0
155	20250108	173300	446408970	5670	5670	5670	5670	0
156	20250108	173200	446408970	5670	5670	5670	5670	0
157	20250108	173100	446408970	5670	5670	5670	5670	0
158	20250108	173000	446408970	5670	5670	5670	5670	0
159	20250108	172900	446408970	5670	5670	5670	5670	0
160	20250108	172800	446408970	5670	5670	5670	5670	0
161	20250108	172700	446408970	5670	5670	5670	5670	0
162	20250108	172600	446408970	5670	5670	5670	5670	0
163	20250108	172500	446408970	5670	5670	5670	5670	0
164	20250108	172400	446408970	5670	5670	5670	5670	0
165	20250108	172300	446408970	5670	5670	5670	5670	0
166	20250108	172200	446408970	5670	5670	5670	5670	0
167	20250108	172100	446408970	5670	5670	5670	5670	0
168	20250108	172000	446408970	5670	5670	5670	5670	0
169	20250108	171900	446408970	5670	5670	5670	5670	0
170	20250108	171800	446408970	5670	5670	5670	5670	0
171	20250108	171700	446408970	5670	5670	5670	5670	0
172	20250108	171600	446408970	5670	5670	5670	5670	0
173	20250108	171500	446408970	5670	5670	5670	5670	0
174	20250108	171400	446408970	5670	5670	5670	5670	0
175	20250108	171300	446408970	5670	5670	5670	5670	0
176	20250108	171200	446408970	5670	5670	5670	5670	0
177	20250108	171100	446408970	5670	5670	5670	5670	0
178	20250108	171000	446408970	5670	5670	5670	5670	0
179	20250108	170900	446408970	5670	5670	5670	5670	0
180	20250108	170800	446408970	5670	5670	5670	5670	0
181	20250108	170700	446408970	5670	5670	5670	5670	0
182	20250108	170600	446408970	5670	5670	5670	5670	2033
183	20250108	170500	446408970	5670	5670	5670	5670	0
184	20250108	170400	446408970	5670	5670	5670	5670	0
185	20250108	170300	446408970	5670	5670	5670	5670	0
186	20250108	170200	446408970	5670	5670	5670	5670	0
187	20250108	170100	446408970	5670	5670	5670	5670	0
188	20250108	170000	446408970	5670	5670	5670	5670	0
189	20250108	165900	446408970	5670	5670	5670	5670	0
190	20250108	165800	446408970	5670	5670	5670	5670	0
191	20250108	165700	446408970	5670	5670	5670	5670	0
192	20250108	165600	446408970	5670	5670	5670	5670	0
193	20250108	165500	446408970	5670	5670	5670	5670	0
194	20250108	165400	446408970	5670	5670	5670	5670	0
195	20250108	165300	446408970	5670	5670	5670	5670	0
196	20250108	165200	446408970	5670	5670	5670	5670	0
197	20250108	165100	446408970	5670	5670	5670	5670	0
198	20250108	165000	446408970	5670	5670	5670	5670	0
199	20250108	164900	446408970	5670	5670	5670	5670	0
200	20250108	164800	446408970	5670	5670	5670	5670	0
201	20250108	164700	446408970	5670	5670	5670	5670	0
202	20250108	164600	446408970	5670	5670	5670	5670	0
203	20250108	164500	446408970	5670	5670	5670	5670	0
204	20250108	164400	446408970	5670	5670	5670	5670	0
205	20250108	164300	446408970	5670	5670	5670	5670	0
206	20250108	164200	446408970	5670	5670	5670	5670	0
207	20250108	164100	446408970	5670	5670	5670	5670	0
208	20250108	164000	446408970	5670	5670	5670	5670	0
209	20250108	163900	446408970	5670	5670	5670	5670	0
210	20250108	163800	446408970	5670	5670	5670	5670	0
211	20250108	163700	446408970	5670	5670	5670	5670	0
212	20250108	163600	446408970	5670	5670	5670	5670	2033
213	20250108	163500	446408970	5670	5670	5670	5670	0
214	20250108	163400	446408970	5670	5670	5670	5670	0
215	20250108	163300	446408970	5670	5670	5670	5670	0
216	20250108	163200	446408970	5670	5670	5670	5670	0
217	20250108	163100	446408970	5670	5670	5670	5670	0
218	20250108	163000	446408970	5670	5670	5670	5670	0
219	20250108	162900	446408970	5670	5670	5670	5670	0
220	20250108	162800	446408970	5670	5670	5670	5670	0
221	20250108	162700	446408970	5670	5670	5670	5670	0
222	20250108	162600	446408970	5670	5670	5670	5670	0
223	20250108	162500	446408970	5670	5670	5670	5670	0
224	20250108	162400	446408970	5670	5670	5670	5670	0
225	20250108	162300	446408970	5670	5670	5670	5670	0
226	20250108	162200	446408970	5670	5670	5670	5670	0
227	20250108	162100	446408970	5670	5670	5670	5670	0
228	20250108	162000	446408970	5670	5670	5670	5670	0
229	20250108	161900	446408970	5670	5670	5670	5670	0
230	20250108	161800	446408970	5670	5670	5670	5670	0
231	20250108	161700	446408970	5670	5670	5670	5670	0
232	20250108	161600	446408970	5670	5670	5670	5670	0
233	20250108	161500	446408970	5670	5670	5670	5670	0
234	20250108	161400	446408970	5670	5670	5670	5670	0
235	20250108	161300	446408970	5670	5670	5670	5670	0
236	20250108	161200	446408970	5670	5670	5670	5670	0
237	20250108	161100	446408970	5670	5670	5670	5670	0
238	20250108	161000	446408970	5670	5670	5670	5670	0
239	20250108	160900	446408970	5670	5670	5670	5670	0
240	20250108	160800	446408970	5670	5670	5670	5670	0
241	20250108	160700	446408970	5670	5670	5670	5670	0
242	20250108	160600	446408970	5670	5670	5670	5670	2033
243	20250108	160500	446408970	5670	5670	5670	5670	0
244	20250108	160400	446408970	5670	5670	5670	5670	0
245	20250108	160300	446408970	5670	5670	5670	5670	0
246	20250108	160200	446408970	5670	5670	5670	5670	0
247	20250108	160100	446408970	5670	5670	5670	5670	0
248	20250108	160000	446408970	5670	5670	5670	5670	0
249	20250108	155900	446408970	5670	5670	5670	5670	0
250	20250108	155800	446408970	5670	5670	5670	5670	0
251	20250108	155700	446408970	5670	5670	5670	5670	0
252	20250108	155600	446408970	5670	5670	5670	5670	0
253	20250108	155500	446408970	5670	5670	5670	5670	0
254	20250108	155400	446408970	5670	5670	5670	5670	0
255	20250108	155300	446408970	5670	5670	5670	5670	0
256	20250108	155200	446408970	5670	5670	5670	5670	0
257	20250108	155100	446408970	5670	5670	5670	5670	0
258	20250108	155000	446408970	5670	5670	5670	5670	0
259	20250108	154900	446408970	5670	5670	5670	5670	0
260	20250108	154800	446408970	5670	5670	5670	5670	0
261	20250108	154700	446408970	5670	5670	5670	5670	0
262	20250108	154600	446408970	5670	5670	5670	5670	0
263	20250108	154500	446408970	5670	5670	5670	5670	0
264	20250108	154400	446408970	5670	5670	5670	5670	0
265	20250108	154300	446408970	5670	5670	5670	5670	0
266	20250108	154200	446408970	5670	5670	5670	5670	0
267	20250108	154100	446408970	5670	5670	5670	5670	0
268	20250108	154000	446408970	5670	5670	5670	5670	0
269	20250108	153900	446408970	5670	5670	5670	5670	0
270	20250108	153800	446408970	5670	5670	5670	5670	0
271	20250108	153700	446408970	5670	5670	5670	5670	0
272	20250108	153600	446408970	5670	5670	5670	5670	2033
273	20250108	153500	446408970	5670	5670	5670	5670	0
274	20250108	153400	446408970	5670	5670	5670	5670	0
275	20250108	153300	446408970	5670	5670	5670	5670	0
276	20250108	153200	446408970	5670	5670	5670	5670	0
277	20250108	153100	446408970	5670	5670	5670	5670	0
278	20250108	153000	446408970	5670	5670	5670	5670	2033
279	20250108	152900	434881860	5690	5690	5690	5690	0
280	20250108	152800	434881860	5690	5690	5690	5690	0
281	20250108	152700	434881860	5690	5690	5690	5690	0
282	20250108	152600	434881860	5690	5690	5690	5690	0
283	20250108	152500	434881860	5690	5690	5690	5690	0
284	20250108	152400	434881860	5690	5690	5690	5690	0
285	20250108	152300	434881860	5690	5690	5690	5690	0
286	20250108	152200	434881860	5690	5690	5690	5690	0
287	20250108	152100	434881860	5690	5690	5690	5690	0
288	20250108	152000	434881860	5690	5690	5690	5690	0
289	20250108	151900	434881860	5690	5690	5690	5690	418
290	20250108	151800	432503440	5690	5700	5700	5690	762
291	20250108	151700	428165290	5700	5700	5700	5700	1
292	20250108	151600	428159590	5700	5700	5700	5700	295
293	20250108	151500	426478090	5690	5690	5690	5690	0
294	20250108	151400	426478090	5690	5680	5690	5680	150
295	20250108	151300	425624960	5680	5680	5680	5680	425
296	20250108	151200	423210960	5680	5680	5680	5680	0
297	20250108	151100	423210960	5680	5680	5680	5680	0
298	20250108	151000	423210960	5680	5680	5680	5680	27
299	20250108	150900	423057600	5680	5670	5680	5670	8
300	20250108	150800	423012210	5670	5670	5670	5670	4099
301	20250108	150700	399770880	5670	5670	5670	5670	0
302	20250108	150600	399770880	5670	5670	5670	5670	0
303	20250108	150500	399770880	5670	5670	5670	5670	179
304	20250108	150400	398755950	5670	5670	5670	5670	0
305	20250108	150300	398755950	5670	5670	5670	5670	183
306	20250108	150200	397718340	5690	5690	5690	5690	1
307	20250108	150100	397712650	5680	5680	5680	5680	138
308	20250108	150000	396928810	5680	5680	5680	5680	0
309	20250108	145900	396928810	5680	5680	5680	5680	801
310	20250108	145800	392379130	5680	5680	5680	5680	0
311	20250108	145700	392379130	5680	5680	5680	5680	1
312	20250108	145600	392373450	5680	5680	5680	5680	54
313	20250108	145500	392066730	5690	5690	5690	5690	77
314	20250108	145400	391628600	5700	5700	5700	5700	0
315	20250108	145300	391628600	5700	5690	5700	5690	80
316	20250108	145200	391173390	5700	5700	5700	5700	1
317	20250108	145100	391167690	5690	5690	5690	5690	67
318	20250108	145000	390786460	5690	5690	5690	5690	0
319	20250108	144900	390786460	5690	5690	5690	5690	63
320	20250108	144800	390427990	5700	5700	5700	5700	3
321	20250108	144700	390410890	5690	5690	5690	5690	0
322	20250108	144600	390410890	5690	5690	5690	5690	0
323	20250108	144500	390410890	5690	5690	5690	5690	989
324	20250108	144400	384783480	5700	5700	5700	5700	7
325	20250108	144300	384743580	5690	5690	5690	5690	201
326	20250108	144200	383599890	5690	5690	5690	5690	0
327	20250108	144100	383599890	5690	5690	5690	5690	0
328	20250108	144000	383599890	5690	5690	5690	5690	0
329	20250108	143900	383599890	5690	5690	5690	5690	0
330	20250108	143800	383599890	5690	5700	5700	5680	399
331	20250108	143700	381329360	5710	5700	5710	5700	6
332	20250108	143600	381295120	5700	5700	5700	5700	1
333	20250108	143500	381289420	5720	5700	5720	5700	93
334	20250108	143400	380759300	5700	5700	5700	5700	25
335	20250108	143300	380616800	5720	5720	5720	5720	121
336	20250108	143200	379924680	5720	5710	5720	5710	111
337	20250108	143100	379290860	5710	5710	5710	5710	3
338	20250108	143000	379273730	5710	5710	5710	5710	0
339	20250108	142900	379273730	5710	5710	5710	5710	151
340	20250108	142800	378411520	5720	5720	5720	5720	0
341	20250108	142700	378411520	5720	5720	5720	5720	64
342	20250108	142600	378045440	5710	5710	5710	5710	0
343	20250108	142500	378045440	5710	5710	5710	5710	13
344	20250108	142400	377971210	5720	5710	5720	5710	2
345	20250108	142300	377959780	5710	5710	5710	5710	0
346	20250108	142200	377959780	5710	5710	5710	5710	2
347	20250108	142100	377948360	5710	5710	5710	5710	0
348	20250108	142000	377948360	5710	5710	5710	5710	247
349	20250108	141900	376537990	5710	5710	5710	5710	3
350	20250108	141800	376520860	5700	5700	5700	5700	0
351	20250108	141700	376520860	5700	5700	5700	5700	0
352	20250108	141600	376520860	5700	5700	5700	5700	1279
353	20250108	141500	369230560	5700	5700	5700	5700	0
354	20250108	141400	369230560	5700	5700	5700	5700	83
355	20250108	141300	368757460	5700	5700	5700	5700	0
356	20250108	141200	368757460	5700	5700	5700	5700	0
357	20250108	141100	368757460	5700	5700	5700	5700	0
358	20250108	141000	368757460	5700	5700	5700	5700	0
359	20250108	140900	368757460	5700	5700	5700	5700	0
360	20250108	140800	368757460	5700	5700	5700	5700	0
361	20250108	140700	368757460	5700	5700	5700	5700	0
362	20250108	140600	368757460	5700	5700	5700	5700	1
363	20250108	140500	368751760	5700	5700	5700	5700	1
364	20250108	140400	368746060	5700	5700	5700	5700	0
365	20250108	140300	368746060	5700	5670	5700	5670	895
366	20250108	140200	363660280	5680	5680	5680	5680	106
367	20250108	140100	363058200	5700	5700	5700	5700	0
368	20250108	140000	363058200	5700	5700	5700	5700	0
369	20250108	135900	363058200	5700	5700	5700	5700	0
370	20250108	135800	363058200	5700	5690	5700	5690	3
371	20250108	135700	363041120	5700	5670	5700	5670	426
372	20250108	135600	360624920	5680	5680	5680	5680	268
373	20250108	135500	359102680	5700	5700	5700	5700	41
374	20250108	135400	358868980	5670	5680	5680	5670	400
375	20250108	135300	356598980	5680	5680	5680	5680	200
376	20250108	135200	355462980	5680	5680	5680	5680	200
377	20250108	135100	354326980	5680	5680	5680	5680	0
378	20250108	135000	354326980	5680	5680	5680	5680	0
379	20250108	134900	354326980	5680	5690	5690	5680	577
380	20250108	134800	351048930	5700	5700	5700	5700	0
381	20250108	134700	351048930	5700	5700	5700	5700	131
382	20250108	134600	350302230	5720	5720	5720	5720	1
383	20250108	134500	350296510	5710	5710	5710	5710	0
384	20250108	134400	350296510	5710	5710	5710	5710	1
385	20250108	134300	350290800	5710	5710	5710	5710	10
386	20250108	134200	350233700	5700	5700	5700	5700	0
387	20250108	134100	350233700	5700	5700	5700	5700	1
388	20250108	134000	350228000	5710	5710	5710	5710	0
389	20250108	133900	350228000	5710	5710	5710	5710	0
390	20250108	133800	350228000	5710	5710	5710	5710	200
391	20250108	133700	349086000	5710	5710	5710	5710	0
392	20250108	133600	349086000	5710	5710	5710	5710	0
393	20250108	133500	349086000	5710	5710	5710	5710	231
394	20250108	133400	347766990	5710	5710	5710	5710	0
395	20250108	133300	347766990	5710	5710	5710	5710	0
396	20250108	133200	347766990	5710	5710	5710	5710	9
397	20250108	133100	347715600	5700	5700	5700	5700	0
398	20250108	133000	347715600	5700	5700	5700	5700	102
399	20250108	132900	347134200	5690	5690	5690	5690	0
400	20250108	132800	347134200	5690	5690	5690	5690	33
401	20250108	132700	346946430	5690	5690	5690	5690	1
402	20250108	132600	346940740	5690	5690	5690	5690	14
403	20250108	132500	346861080	5690	5690	5690	5690	0
404	20250108	132400	346861080	5690	5700	5700	5690	570
405	20250108	132300	343614280	5710	5710	5710	5710	0
406	20250108	132200	343614280	5710	5710	5710	5710	40
407	20250108	132100	343385880	5710	5710	5710	5710	50
408	20250108	132000	343100380	5710	5710	5710	5710	0
409	20250108	131900	343100380	5710	5710	5710	5710	0
410	20250108	131800	343100380	5710	5710	5710	5710	0
411	20250108	131700	343100380	5710	5710	5710	5710	1
412	20250108	131600	343094670	5720	5720	5720	5720	0
413	20250108	131500	343094670	5720	5720	5720	5720	3
414	20250108	131400	343077510	5720	5720	5720	5720	0
415	20250108	131300	343077510	5720	5720	5720	5720	0
416	20250108	131200	343077510	5720	5720	5720	5720	0
417	20250108	131100	343077510	5720	5710	5720	5700	53
418	20250108	131000	342775360	5700	5700	5700	5700	0
419	20250108	130900	342775360	5700	5700	5700	5700	0
420	20250108	130800	342775360	5700	5700	5700	5700	0
421	20250108	130700	342775360	5700	5700	5700	5700	234
422	20250108	130600	341441560	5710	5710	5710	5710	0
423	20250108	130500	341441560	5710	5710	5710	5710	0
424	20250108	130400	341441560	5710	5710	5710	5710	0
425	20250108	130300	341441560	5710	5710	5710	5710	0
426	20250108	130200	341441560	5710	5710	5710	5710	0
427	20250108	130100	341441560	5710	5710	5710	5710	0
428	20250108	130000	341441560	5710	5710	5710	5700	85
429	20250108	125900	340956300	5720	5720	5720	5720	10
430	20250108	125800	340899100	5710	5710	5710	5710	0
431	20250108	125700	340899100	5710	5710	5710	5710	0
432	20250108	125600	340899100	5710	5700	5710	5700	13
433	20250108	125500	340824920	5710	5710	5710	5710	0
434	20250108	125400	340824920	5710	5710	5710	5710	0
435	20250108	125300	340824920	5710	5710	5710	5710	2
436	20250108	125200	340813500	5700	5710	5710	5700	142
437	20250108	125100	340004080	5710	5710	5710	5710	2
438	20250108	125000	339992660	5710	5710	5710	5710	0
439	20250108	124900	339992660	5710	5710	5710	5710	0
440	20250108	124800	339992660	5710	5710	5710	5710	1
441	20250108	124700	339986950	5710	5700	5710	5700	99
442	20250108	124600	339422640	5710	5710	5710	5710	2
443	20250108	124500	339411220	5710	5710	5710	5710	0
444	20250108	124400	339411220	5710	5700	5710	5700	9
445	20250108	124300	339359910	5700	5700	5700	5700	0
446	20250108	124200	339359910	5700	5700	5700	5700	201
447	20250108	124100	338214210	5720	5720	5720	5720	5
448	20250108	124000	338185610	5720	5730	5730	5720	503
449	20250108	123900	335303450	5710	5710	5710	5710	13
450	20250108	123800	335229220	5680	5680	5680	5680	0
451	20250108	123700	335229220	5680	5710	5720	5680	283
452	20250108	123600	333611470	5680	5680	5680	5680	0
453	20250108	123500	333611470	5680	5690	5690	5680	10
454	20250108	123400	333554620	5700	5700	5700	5700	2
455	20250108	123300	333543220	5700	5700	5700	5700	10
456	20250108	123200	333486220	5710	5700	5710	5700	501
457	20250108	123100	330625520	5700	5690	5700	5690	274
458	20250108	123000	329065730	5690	5690	5690	5690	48
459	20250108	122900	328792610	5690	5700	5700	5690	147
460	20250108	122800	327955710	5710	5710	5710	5710	0
461	20250108	122700	327955710	5710	5710	5710	5710	10
462	20250108	122600	327898610	5710	5690	5710	5690	8
463	20250108	122500	327853030	5700	5700	5700	5700	15
464	20250108	122400	327767530	5700	5700	5700	5700	0
465	20250108	122300	327767530	5700	5700	5700	5700	0
466	20250108	122200	327767530	5700	5700	5700	5700	74
467	20250108	122100	327345730	5680	5680	5680	5680	0
468	20250108	122000	327345730	5680	5680	5680	5680	20
469	20250108	121900	327232130	5680	5680	5680	5680	0
470	20250108	121800	327232130	5680	5720	5720	5660	3464
471	20250108	121700	307574260	5710	5710	5710	5710	0
472	20250108	121600	307574260	5710	5710	5710	5710	1
473	20250108	121500	307568550	5680	5680	5680	5680	0
474	20250108	121400	307568550	5680	5680	5680	5680	8
475	20250108	121300	307523110	5680	5680	5680	5680	0
476	20250108	121200	307523110	5680	5710	5710	5680	1553
477	20250108	121100	298671840	5720	5720	5720	5720	101
478	20250108	121000	298094120	5720	5720	5720	5720	2
479	20250108	120900	298082680	5720	5720	5720	5720	0
480	20250108	120800	298082680	5720	5720	5720	5720	16
481	20250108	120700	297991160	5720	5720	5720	5720	124
482	20250108	120600	297281880	5730	5730	5730	5730	0
483	20250108	120500	297281880	5730	5730	5730	5730	1
484	20250108	120400	297276150	5730	5730	5730	5730	12
485	20250108	120300	297207390	5730	5720	5730	5720	79
486	20250108	120200	296754760	5730	5730	5730	5730	100
487	20250108	120100	296181760	5730	5720	5730	5720	14
488	20250108	120000	296101550	5710	5710	5710	5710	0
489	20250108	115900	296101550	5710	5710	5710	5710	62
490	20250108	115800	295747530	5710	5710	5710	5710	0
491	20250108	115700	295747530	5710	5710	5710	5710	0
492	20250108	115600	295747530	5710	5710	5710	5710	1
493	20250108	115500	295741820	5720	5720	5720	5720	0
494	20250108	115400	295741820	5720	5720	5720	5720	0
495	20250108	115300	295741820	5720	5720	5720	5720	0
496	20250108	115200	295741820	5720	5720	5720	5720	91
497	20250108	115100	295221300	5720	5720	5720	5720	0
498	20250108	115000	295221300	5720	5720	5720	5720	0
499	20250108	114900	295221300	5720	5720	5720	5720	0
500	20250108	114800	295221300	5720	5710	5720	5710	374
501	20250108	114700	293085020	5710	5710	5710	5710	0
502	20250108	114600	293085020	5710	5710	5710	5710	0
503	20250108	114500	293085020	5710	5720	5720	5710	500
504	20250108	114400	290228570	5720	5730	5730	5720	202
505	20250108	114300	289073110	5720	5720	5720	5720	40
506	20250108	114200	288844310	5740	5740	5740	5740	0
507	20250108	114100	288844310	5740	5740	5740	5740	0
508	20250108	114000	288844310	5740	5740	5740	5740	0
509	20250108	113900	288844310	5740	5740	5740	5740	0
510	20250108	113800	288844310	5740	5740	5740	5740	5
511	20250108	113700	288815610	5740	5740	5740	5740	1
512	20250108	113600	288809870	5720	5720	5720	5720	40
513	20250108	113500	288581070	5730	5740	5740	5730	604
514	20250108	113400	285115900	5750	5750	5750	5750	322
515	20250108	113300	283264400	5760	5760	5760	5760	0
516	20250108	113200	283264400	5760	5760	5760	5760	30
517	20250108	113100	283091600	5760	5760	5760	5760	0
518	20250108	113000	283091600	5760	5760	5760	5760	32
519	20250108	112900	282907280	5760	5760	5760	5760	1
520	20250108	112800	282901520	5760	5760	5760	5760	0
521	20250108	112700	282901520	5760	5760	5760	5760	3
522	20250108	112600	282884240	5760	5760	5760	5760	23
523	20250108	112500	282751760	5770	5770	5770	5770	110
524	20250108	112400	282117060	5770	5760	5770	5760	90
525	20250108	112300	281598640	5760	5760	5760	5760	918
526	20250108	112200	276310960	5760	5760	5760	5760	361
527	20250108	112100	274231600	5760	5760	5760	5760	5
528	20250108	112000	274202800	5760	5760	5760	5760	173
529	20250108	111900	273206320	5770	5770	5770	5770	0
530	20250108	111800	273206320	5770	5770	5770	5770	202
531	20250108	111700	272040780	5770	5770	5770	5770	50
532	20250108	111600	271752280	5770	5780	5790	5770	211
533	20250108	111500	270531660	5780	5780	5780	5780	30
534	20250108	111400	270358260	5780	5760	5780	5760	876
535	20250108	111300	265300890	5760	5760	5760	5760	62
536	20250108	111200	264943770	5760	5760	5760	5760	3
537	20250108	111100	264926490	5750	5750	5750	5750	0
538	20250108	111000	264926490	5750	5750	5760	5740	1972
539	20250108	110900	253571670	5750	5750	5760	5750	1007
540	20250108	110800	247771450	5750	5750	5750	5750	1
541	20250108	110700	247765700	5740	5730	5740	5730	164
542	20250108	110600	246824530	5720	5730	5730	5720	51
543	20250108	110500	246532500	5730	5730	5730	5730	0
544	20250108	110400	246532500	5730	5720	5740	5720	525
545	20250108	110300	243522380	5720	5720	5740	5720	124
546	20250108	110200	242813080	5710	5710	5710	5710	0
547	20250108	110100	242813080	5710	5750	5750	5710	1991
548	20250108	110000	231385540	5760	5760	5760	5760	0
549	20250108	105900	231385540	5760	5760	5760	5760	0
550	20250108	105800	231385540	5760	5760	5760	5760	0
551	20250108	105700	231385540	5760	5760	5760	5760	0
552	20250108	105600	231385540	5760	5760	5760	5760	0
553	20250108	105500	231385540	5760	5750	5760	5750	2312
554	20250108	105400	218068740	5750	5750	5750	5750	641
555	20250108	105300	214382990	5760	5760	5760	5760	1
556	20250108	105200	214377230	5750	5750	5750	5750	1
557	20250108	105100	214371480	5770	5760	5770	5760	1551
558	20250108	105000	205437220	5750	5750	5750	5750	0
559	20250108	104900	205437220	5750	5750	5760	5750	1563
560	20250108	104800	196439420	5750	5750	5750	5750	56
561	20250108	104700	196117420	5750	5750	5750	5750	0
562	20250108	104600	196117420	5750	5750	5750	5750	381
563	20250108	104500	193926670	5750	5750	5750	5750	120
564	20250108	104400	193236670	5750	5740	5750	5740	178
565	20250108	104300	192213850	5740	5760	5760	5740	1372
566	20250108	104200	184323970	5760	5750	5770	5750	1508
567	20250108	104100	175634970	5750	5770	5770	5750	411
568	20250108	104000	173263520	5760	5740	5760	5720	1903
569	20250108	103900	162323410	5740	5730	5740	5730	20
570	20250108	103800	162208620	5740	5740	5740	5740	572
571	20250108	103700	158925340	5730	5730	5730	5730	301
572	20250108	103600	157200610	5720	5710	5720	5710	167
573	20250108	103500	156246970	5700	5700	5700	5700	91
574	20250108	103400	155728270	5700	5700	5700	5700	150
575	20250108	103300	154873270	5700	5700	5700	5700	0
576	20250108	103200	154873270	5700	5700	5700	5700	150
577	20250108	103100	154018270	5720	5730	5730	5720	736
578	20250108	103000	149804250	5730	5720	5730	5720	571
579	20250108	102900	146532460	5720	5720	5720	5720	80
580	20250108	102800	146074860	5720	5720	5720	5720	115
581	20250108	102700	145417060	5710	5710	5710	5710	367
582	20250108	102600	143321490	5730	5730	5730	5730	0
583	20250108	102500	143321490	5730	5730	5730	5730	170
584	20250108	102400	142347390	5730	5730	5730	5720	109
585	20250108	102300	141722940	5720	5720	5720	5720	200
586	20250108	102200	140578940	5710	5710	5710	5710	100
587	20250108	102100	140007940	5710	5710	5710	5710	0
588	20250108	102000	140007940	5710	5690	5710	5690	104
589	20250108	101900	139416140	5690	5680	5690	5680	858
590	20250108	101800	134535130	5660	5660	5660	5660	114
591	20250108	101700	133889890	5670	5670	5670	5670	0
592	20250108	101600	133889890	5670	5670	5670	5670	170
593	20250108	101500	132925990	5670	5670	5670	5670	0
594	20250108	101400	132925990	5670	5670	5670	5670	0
595	20250108	101300	132925990	5670	5670	5670	5670	0
596	20250108	101200	132925990	5670	5670	5670	5670	593
597	20250108	101100	129563680	5690	5680	5690	5680	627
598	20250108	101000	126001050	5690	5690	5700	5690	80
599	20250108	100900	125545300	5690	5690	5690	5690	0
600	20250108	100800	125545300	5690	5690	5690	5690	0
601	20250108	100700	125545300	5690	5690	5690	5690	2
602	20250108	100600	125533920	5660	5690	5690	5660	501
603	20250108	100500	122696330	5680	5680	5680	5680	4
604	20250108	100400	122673610	5680	5680	5680	5680	2
605	20250108	100300	122662250	5680	5680	5680	5680	0
606	20250108	100200	122662250	5680	5670	5680	5660	251
607	20250108	100100	121240940	5670	5670	5670	5670	0
608	20250108	100000	121240940	5670	5670	5670	5670	366
609	20250108	095900	119165720	5690	5690	5690	5690	82
610	20250108	095800	118699140	5700	5700	5700	5700	0
611	20250108	095700	118699140	5700	5700	5700	5700	0
612	20250108	095600	118699140	5700	5700	5700	5700	0
613	20250108	095500	118699140	5700	5700	5700	5700	0
614	20250108	095400	118699140	5700	5690	5700	5690	117
615	20250108	095300	118032920	5700	5700	5700	5700	0
616	20250108	095200	118032920	5700	5700	5700	5700	0
617	20250108	095100	118032920	5700	5700	5700	5700	1
618	20250108	095000	118027220	5700	5700	5700	5700	1
619	20250108	094900	118021520	5700	5700	5700	5700	0
620	20250108	094800	118021520	5700	5700	5700	5700	1
621	20250108	094700	118015820	5680	5680	5680	5680	0
622	20250108	094600	118015820	5680	5690	5690	5680	400
623	20250108	094500	115742710	5680	5690	5690	5680	680
624	20250108	094400	111880300	5700	5700	5700	5700	0
625	20250108	094300	111880300	5700	5700	5700	5700	2
626	20250108	094200	111868900	5700	5700	5700	5700	1
627	20250108	094100	111863200	5680	5700	5700	5680	292
628	20250108	094000	110201810	5710	5710	5710	5710	0
629	20250108	093900	110201810	5710	5710	5710	5710	1
630	20250108	093800	110196100	5700	5700	5700	5700	165
631	20250108	093700	109255600	5700	5700	5700	5700	0
632	20250108	093600	109255600	5700	5700	5700	5700	0
633	20250108	093500	109255600	5700	5700	5700	5700	13
634	20250108	093400	109181500	5710	5710	5710	5710	0
635	20250108	093300	109181500	5710	5710	5710	5710	0
636	20250108	093200	109181500	5710	5700	5710	5700	150
637	20250108	093100	108326000	5700	5700	5700	5700	518
638	20250108	093000	105373400	5700	5720	5720	5700	501
639	20250108	092900	102517680	5710	5710	5710	5710	213
640	20250108	092800	101301450	5700	5700	5700	5700	513
641	20250108	092700	98377350	5700	5700	5700	5700	21
642	20250108	092600	98257650	5700	5700	5700	5700	1
643	20250108	092500	98251950	5680	5690	5690	5680	120
644	20250108	092400	97570200	5720	5720	5720	5720	0
645	20250108	092300	97570200	5720	5720	5720	5720	1
646	20250108	092200	97564480	5720	5720	5720	5720	140
647	20250108	092100	96763680	5720	5720	5730	5720	515
648	20250108	092000	93817870	5720	5700	5720	5700	829
649	20250108	091900	89089740	5700	5700	5700	5700	83
650	20250108	091800	88616640	5670	5690	5690	5670	100
651	20250108	091700	88048730	5700	5690	5700	5690	56
652	20250108	091600	87730010	5700	5700	5700	5700	1
653	20250108	091500	87724310	5700	5700	5700	5700	0
654	20250108	091400	87724310	5700	5680	5700	5680	110
655	20250108	091300	87098890	5680	5680	5680	5680	1
656	20250108	091200	87093210	5660	5660	5660	5660	525
657	20250108	091100	84121710	5660	5650	5660	5640	2690
658	20250108	091000	68919950	5650	5670	5670	5650	653
659	20250108	090900	65225580	5670	5670	5670	5670	107
660	20250108	090800	64618890	5690	5680	5690	5680	511
661	20250108	090700	61716300	5680	5670	5680	5670	22
662	20250108	090600	61591550	5660	5680	5680	5660	1504
663	20250108	090500	53074600	5680	5720	5720	5680	3778
664	20250108	090400	31534490	5730	5720	5730	5710	812
665	20250108	090300	26890810	5710	5720	5720	5710	330
666	20250108	090200	25004490	5720	5680	5720	5670	1750
667	20250108	090100	15044390	5650	5650	5650	5650	0
668	20250108	090000	15044390	5650	5640	5650	5630	2665