KissMeData/119830/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	201800	366324380	5670	5670	5670	5670	1661
3	20250107	201700	366324380	5670	5670	5670	5670	0
4	20250107	201600	366324380	5670	5670	5670	5670	0
5	20250107	201500	366324380	5670	5670	5670	5670	0
6	20250107	201400	366324380	5670	5670	5670	5670	0
7	20250107	201300	366324380	5670	5670	5670	5670	0
8	20250107	201200	366324380	5670	5670	5670	5670	0
9	20250107	201100	366324380	5670	5670	5670	5670	0
10	20250107	201000	366324380	5670	5670	5670	5670	0
11	20250107	200900	366324380	5670	5670	5670	5670	0
12	20250107	200800	366324380	5670	5670	5670	5670	0
13	20250107	200700	366324380	5670	5670	5670	5670	0
14	20250107	200600	366324380	5670	5670	5670	5670	0
15	20250107	200500	366324380	5670	5670	5670	5670	0
16	20250107	200400	366324380	5670	5670	5670	5670	0
17	20250107	200300	366324380	5670	5670	5670	5670	0
18	20250107	200200	366324380	5670	5670	5670	5670	0
19	20250107	200100	366324380	5670	5670	5670	5670	0
20	20250107	200000	366324380	5670	5670	5670	5670	0
21	20250107	195900	366324380	5670	5670	5670	5670	0
22	20250107	195800	366324380	5670	5670	5670	5670	0
23	20250107	195700	366324380	5670	5670	5670	5670	0
24	20250107	195600	366324380	5670	5670	5670	5670	0
25	20250107	195500	366324380	5670	5670	5670	5670	0
26	20250107	195400	366324380	5670	5670	5670	5670	0
27	20250107	195300	366324380	5670	5670	5670	5670	0
28	20250107	195200	366324380	5670	5670	5670	5670	0
29	20250107	195100	366324380	5670	5670	5670	5670	0
30	20250107	195000	366324380	5670	5670	5670	5670	0
31	20250107	194900	366324380	5670	5670	5670	5670	0
32	20250107	194800	366324380	5670	5670	5670	5670	1661
33	20250107	194700	366324380	5670	5670	5670	5670	0
34	20250107	194600	366324380	5670	5670	5670	5670	0
35	20250107	194500	366324380	5670	5670	5670	5670	0
36	20250107	194400	366324380	5670	5670	5670	5670	0
37	20250107	194300	366324380	5670	5670	5670	5670	0
38	20250107	194200	366324380	5670	5670	5670	5670	0
39	20250107	194100	366324380	5670	5670	5670	5670	0
40	20250107	194000	366324380	5670	5670	5670	5670	0
41	20250107	193900	366324380	5670	5670	5670	5670	0
42	20250107	193800	366324380	5670	5670	5670	5670	0
43	20250107	193700	366324380	5670	5670	5670	5670	0
44	20250107	193600	366324380	5670	5670	5670	5670	0
45	20250107	193500	366324380	5670	5670	5670	5670	0
46	20250107	193400	366324380	5670	5670	5670	5670	0
47	20250107	193300	366324380	5670	5670	5670	5670	0
48	20250107	193200	366324380	5670	5670	5670	5670	0
49	20250107	193100	366324380	5670	5670	5670	5670	0
50	20250107	193000	366324380	5670	5670	5670	5670	0
51	20250107	192900	366324380	5670	5670	5670	5670	0
52	20250107	192800	366324380	5670	5670	5670	5670	0
53	20250107	192700	366324380	5670	5670	5670	5670	0
54	20250107	192600	366324380	5670	5670	5670	5670	0
55	20250107	192500	366324380	5670	5670	5670	5670	0
56	20250107	192400	366324380	5670	5670	5670	5670	0
57	20250107	192300	366324380	5670	5670	5670	5670	0
58	20250107	192200	366324380	5670	5670	5670	5670	0
59	20250107	192100	366324380	5670	5670	5670	5670	0
60	20250107	192000	366324380	5670	5670	5670	5670	0
61	20250107	191900	366324380	5670	5670	5670	5670	0
62	20250107	191800	366324380	5670	5670	5670	5670	1661
63	20250107	191700	366324380	5670	5670	5670	5670	0
64	20250107	191600	366324380	5670	5670	5670	5670	0
65	20250107	191500	366324380	5670	5670	5670	5670	0
66	20250107	191400	366324380	5670	5670	5670	5670	0
67	20250107	191300	366324380	5670	5670	5670	5670	0
68	20250107	191200	366324380	5670	5670	5670	5670	0
69	20250107	191100	366324380	5670	5670	5670	5670	0
70	20250107	191000	366324380	5670	5670	5670	5670	0
71	20250107	190900	366324380	5670	5670	5670	5670	0
72	20250107	190800	366324380	5670	5670	5670	5670	0
73	20250107	190700	366324380	5670	5670	5670	5670	0
74	20250107	190600	366324380	5670	5670	5670	5670	0
75	20250107	190500	366324380	5670	5670	5670	5670	0
76	20250107	190400	366324380	5670	5670	5670	5670	0
77	20250107	190300	366324380	5670	5670	5670	5670	0
78	20250107	190200	366324380	5670	5670	5670	5670	0
79	20250107	190100	366324380	5670	5670	5670	5670	0
80	20250107	190000	366324380	5670	5670	5670	5670	0
81	20250107	185900	366324380	5670	5670	5670	5670	0
82	20250107	185800	366324380	5670	5670	5670	5670	0
83	20250107	185700	366324380	5670	5670	5670	5670	0
84	20250107	185600	366324380	5670	5670	5670	5670	0
85	20250107	185500	366324380	5670	5670	5670	5670	0
86	20250107	185400	366324380	5670	5670	5670	5670	0
87	20250107	185300	366324380	5670	5670	5670	5670	0
88	20250107	185200	366324380	5670	5670	5670	5670	0
89	20250107	185100	366324380	5670	5670	5670	5670	0
90	20250107	185000	366324380	5670	5670	5670	5670	0
91	20250107	184900	366324380	5670	5670	5670	5670	0
92	20250107	184800	366324380	5670	5670	5670	5670	1661
93	20250107	184700	366324380	5670	5670	5670	5670	0
94	20250107	184600	366324380	5670	5670	5670	5670	0
95	20250107	184500	366324380	5670	5670	5670	5670	0
96	20250107	184400	366324380	5670	5670	5670	5670	0
97	20250107	184300	366324380	5670	5670	5670	5670	0
98	20250107	184200	366324380	5670	5670	5670	5670	0
99	20250107	184100	366324380	5670	5670	5670	5670	0
100	20250107	184000	366324380	5670	5670	5670	5670	0
101	20250107	183900	366324380	5670	5670	5670	5670	0
102	20250107	183800	366324380	5670	5670	5670	5670	0
103	20250107	183700	366324380	5670	5670	5670	5670	0
104	20250107	183600	366324380	5670	5670	5670	5670	0
105	20250107	183500	366324380	5670	5670	5670	5670	0
106	20250107	183400	366324380	5670	5670	5670	5670	0
107	20250107	183300	366324380	5670	5670	5670	5670	0
108	20250107	183200	366324380	5670	5670	5670	5670	0
109	20250107	183100	366324380	5670	5670	5670	5670	0
110	20250107	183000	366324380	5670	5670	5670	5670	0
111	20250107	182900	366324380	5670	5670	5670	5670	0
112	20250107	182800	366324380	5670	5670	5670	5670	0
113	20250107	182700	366324380	5670	5670	5670	5670	0
114	20250107	182600	366324380	5670	5670	5670	5670	0
115	20250107	182500	366324380	5670	5670	5670	5670	0
116	20250107	182400	366324380	5670	5670	5670	5670	0
117	20250107	182300	366324380	5670	5670	5670	5670	0
118	20250107	182200	366324380	5670	5670	5670	5670	0
119	20250107	182100	366324380	5670	5670	5670	5670	0
120	20250107	182000	366324380	5670	5670	5670	5670	0
121	20250107	181900	366324380	5670	5670	5670	5670	0
122	20250107	181800	366324380	5670	5670	5670	5670	1661
123	20250107	181700	366324380	5670	5670	5670	5670	0
124	20250107	181600	366324380	5670	5670	5670	5670	0
125	20250107	181500	366324380	5670	5670	5670	5670	0
126	20250107	181400	366324380	5670	5670	5670	5670	0
127	20250107	181300	366324380	5670	5670	5670	5670	0
128	20250107	181200	366324380	5670	5670	5670	5670	0
129	20250107	181100	366324380	5670	5670	5670	5670	0
130	20250107	181000	366324380	5670	5670	5670	5670	0
131	20250107	180900	366324380	5670	5670	5670	5670	0
132	20250107	180800	366324380	5670	5670	5670	5670	0
133	20250107	180700	366324380	5670	5670	5670	5670	0
134	20250107	180600	366324380	5670	5670	5670	5670	0
135	20250107	180500	366324380	5670	5670	5670	5670	0
136	20250107	180400	366324380	5670	5670	5670	5670	0
137	20250107	180300	366324380	5670	5670	5670	5670	0
138	20250107	180200	366324380	5670	5670	5670	5670	0
139	20250107	180100	366324380	5670	5670	5670	5670	0
140	20250107	180000	366324380	5670	5670	5670	5670	0
141	20250107	175900	366324380	5670	5670	5670	5670	0
142	20250107	175800	366324380	5670	5670	5670	5670	0
143	20250107	175700	366324380	5670	5670	5670	5670	0
144	20250107	175600	366324380	5670	5670	5670	5670	0
145	20250107	175500	366324380	5670	5670	5670	5670	0
146	20250107	175400	366324380	5670	5670	5670	5670	0
147	20250107	175300	366324380	5670	5670	5670	5670	0
148	20250107	175200	366324380	5670	5670	5670	5670	0
149	20250107	175100	366324380	5670	5670	5670	5670	0
150	20250107	175000	366324380	5670	5670	5670	5670	0
151	20250107	174900	366324380	5670	5670	5670	5670	0
152	20250107	174800	366324380	5670	5670	5670	5670	1661
153	20250107	174700	366324380	5670	5670	5670	5670	0
154	20250107	174600	366324380	5670	5670	5670	5670	0
155	20250107	174500	366324380	5670	5670	5670	5670	0
156	20250107	174400	366324380	5670	5670	5670	5670	0
157	20250107	174300	366324380	5670	5670	5670	5670	0
158	20250107	174200	366324380	5670	5670	5670	5670	0
159	20250107	174100	366324380	5670	5670	5670	5670	0
160	20250107	174000	366324380	5670	5670	5670	5670	0
161	20250107	173900	366324380	5670	5670	5670	5670	0
162	20250107	173800	366324380	5670	5670	5670	5670	0
163	20250107	173700	366324380	5670	5670	5670	5670	0
164	20250107	173600	366324380	5670	5670	5670	5670	0
165	20250107	173500	366324380	5670	5670	5670	5670	0
166	20250107	173400	366324380	5670	5670	5670	5670	0
167	20250107	173300	366324380	5670	5670	5670	5670	0
168	20250107	173200	366324380	5670	5670	5670	5670	0
169	20250107	173100	366324380	5670	5670	5670	5670	0
170	20250107	173000	366324380	5670	5670	5670	5670	0
171	20250107	172900	366324380	5670	5670	5670	5670	0
172	20250107	172800	366324380	5670	5670	5670	5670	0
173	20250107	172700	366324380	5670	5670	5670	5670	0
174	20250107	172600	366324380	5670	5670	5670	5670	0
175	20250107	172500	366324380	5670	5670	5670	5670	0
176	20250107	172400	366324380	5670	5670	5670	5670	0
177	20250107	172300	366324380	5670	5670	5670	5670	0
178	20250107	172200	366324380	5670	5670	5670	5670	0
179	20250107	172100	366324380	5670	5670	5670	5670	0
180	20250107	172000	366324380	5670	5670	5670	5670	0
181	20250107	171900	366324380	5670	5670	5670	5670	0
182	20250107	171800	366324380	5670	5670	5670	5670	1661
183	20250107	171700	366324380	5670	5670	5670	5670	0
184	20250107	171600	366324380	5670	5670	5670	5670	0
185	20250107	171500	366324380	5670	5670	5670	5670	0
186	20250107	171400	366324380	5670	5670	5670	5670	0
187	20250107	171300	366324380	5670	5670	5670	5670	0
188	20250107	171200	366324380	5670	5670	5670	5670	0
189	20250107	171100	366324380	5670	5670	5670	5670	0
190	20250107	171000	366324380	5670	5670	5670	5670	0
191	20250107	170900	366324380	5670	5670	5670	5670	0
192	20250107	170800	366324380	5670	5670	5670	5670	0
193	20250107	170700	366324380	5670	5670	5670	5670	0
194	20250107	170600	366324380	5670	5670	5670	5670	0
195	20250107	170500	366324380	5670	5670	5670	5670	0
196	20250107	170400	366324380	5670	5670	5670	5670	0
197	20250107	170300	366324380	5670	5670	5670	5670	0
198	20250107	170200	366324380	5670	5670	5670	5670	0
199	20250107	170100	366324380	5670	5670	5670	5670	0
200	20250107	170000	366324380	5670	5670	5670	5670	0
201	20250107	165900	366324380	5670	5670	5670	5670	0
202	20250107	165800	366324380	5670	5670	5670	5670	0
203	20250107	165700	366324380	5670	5670	5670	5670	0
204	20250107	165600	366324380	5670	5670	5670	5670	0
205	20250107	165500	366324380	5670	5670	5670	5670	0
206	20250107	165400	366324380	5670	5670	5670	5670	0
207	20250107	165300	366324380	5670	5670	5670	5670	0
208	20250107	165200	366324380	5670	5670	5670	5670	0
209	20250107	165100	366324380	5670	5670	5670	5670	0
210	20250107	165000	366324380	5670	5670	5670	5670	0
211	20250107	164900	366324380	5670	5670	5670	5670	0
212	20250107	164800	366324380	5670	5670	5670	5670	1661
213	20250107	164700	366324380	5670	5670	5670	5670	0
214	20250107	164600	366324380	5670	5670	5670	5670	0
215	20250107	164500	366324380	5670	5670	5670	5670	0
216	20250107	164400	366324380	5670	5670	5670	5670	0
217	20250107	164300	366324380	5670	5670	5670	5670	0
218	20250107	164200	366324380	5670	5670	5670	5670	0
219	20250107	164100	366324380	5670	5670	5670	5670	0
220	20250107	164000	366324380	5670	5670	5670	5670	0
221	20250107	163900	366324380	5670	5670	5670	5670	0
222	20250107	163800	366324380	5670	5670	5670	5670	0
223	20250107	163700	366324380	5670	5670	5670	5670	0
224	20250107	163600	366324380	5670	5670	5670	5670	0
225	20250107	163500	366324380	5670	5670	5670	5670	0
226	20250107	163400	366324380	5670	5670	5670	5670	0
227	20250107	163300	366324380	5670	5670	5670	5670	0
228	20250107	163200	366324380	5670	5670	5670	5670	0
229	20250107	163100	366324380	5670	5670	5670	5670	0
230	20250107	163000	366324380	5670	5670	5670	5670	0
231	20250107	162900	366324380	5670	5670	5670	5670	0
232	20250107	162800	366324380	5670	5670	5670	5670	0
233	20250107	162700	366324380	5670	5670	5670	5670	0
234	20250107	162600	366324380	5670	5670	5670	5670	0
235	20250107	162500	366324380	5670	5670	5670	5670	0
236	20250107	162400	366324380	5670	5670	5670	5670	0
237	20250107	162300	366324380	5670	5670	5670	5670	0
238	20250107	162200	366324380	5670	5670	5670	5670	0
239	20250107	162100	366324380	5670	5670	5670	5670	0
240	20250107	162000	366324380	5670	5670	5670	5670	0
241	20250107	161900	366324380	5670	5670	5670	5670	0
242	20250107	161800	366324380	5670	5670	5670	5670	1661
243	20250107	161700	366324380	5670	5670	5670	5670	0
244	20250107	161600	366324380	5670	5670	5670	5670	0
245	20250107	161500	366324380	5670	5670	5670	5670	0
246	20250107	161400	366324380	5670	5670	5670	5670	0
247	20250107	161300	366324380	5670	5670	5670	5670	0
248	20250107	161200	366324380	5670	5670	5670	5670	0
249	20250107	161100	366324380	5670	5670	5670	5670	0
250	20250107	161000	366324380	5670	5670	5670	5670	0
251	20250107	160900	366324380	5670	5670	5670	5670	0
252	20250107	160800	366324380	5670	5670	5670	5670	0
253	20250107	160700	366324380	5670	5670	5670	5670	0
254	20250107	160600	366324380	5670	5670	5670	5670	0
255	20250107	160500	366324380	5670	5670	5670	5670	0
256	20250107	160400	366324380	5670	5670	5670	5670	0
257	20250107	160300	366324380	5670	5670	5670	5670	0
258	20250107	160200	366324380	5670	5670	5670	5670	0
259	20250107	160100	366324380	5670	5670	5670	5670	0
260	20250107	160000	366324380	5670	5670	5670	5670	0
261	20250107	155900	366324380	5670	5670	5670	5670	0
262	20250107	155800	366324380	5670	5670	5670	5670	0
263	20250107	155700	366324380	5670	5670	5670	5670	0
264	20250107	155600	366324380	5670	5670	5670	5670	0
265	20250107	155500	366324380	5670	5670	5670	5670	0
266	20250107	155400	366324380	5670	5670	5670	5670	0
267	20250107	155300	366324380	5670	5670	5670	5670	0
268	20250107	155200	366324380	5670	5670	5670	5670	0
269	20250107	155100	366324380	5670	5670	5670	5670	0
270	20250107	155000	366324380	5670	5670	5670	5670	0
271	20250107	154900	366324380	5670	5670	5670	5670	0
272	20250107	154800	366324380	5670	5670	5670	5670	1661
273	20250107	154700	366324380	5670	5670	5670	5670	0
274	20250107	154600	366324380	5670	5670	5670	5670	0
275	20250107	154500	366324380	5670	5670	5670	5670	0
276	20250107	154400	366324380	5670	5670	5670	5670	0
277	20250107	154300	366324380	5670	5670	5670	5670	0
278	20250107	154200	366324380	5670	5670	5670	5670	0
279	20250107	154100	366324380	5670	5670	5670	5670	0
280	20250107	154000	366324380	5670	5670	5670	5670	0
281	20250107	153900	366324380	5670	5670	5670	5670	0
282	20250107	153800	366324380	5670	5670	5670	5670	0
283	20250107	153700	366324380	5670	5670	5670	5670	0
284	20250107	153600	366324380	5670	5670	5670	5670	0
285	20250107	153500	366324380	5670	5670	5670	5670	0
286	20250107	153400	366324380	5670	5670	5670	5670	0
287	20250107	153300	366324380	5670	5670	5670	5670	0
288	20250107	153200	366324380	5670	5670	5670	5670	0
289	20250107	153100	366324380	5670	5670	5670	5670	0
290	20250107	153000	366324380	5670	5670	5670	5670	1661
291	20250107	152900	356906510	5670	5670	5670	5670	0
292	20250107	152800	356906510	5670	5670	5670	5670	0
293	20250107	152700	356906510	5670	5670	5670	5670	0
294	20250107	152600	356906510	5670	5670	5670	5670	0
295	20250107	152500	356906510	5670	5670	5670	5670	0
296	20250107	152400	356906510	5670	5670	5670	5670	0
297	20250107	152300	356906510	5670	5670	5670	5670	0
298	20250107	152200	356906510	5670	5670	5670	5670	0
299	20250107	152100	356906510	5670	5670	5670	5670	0
300	20250107	152000	356906510	5670	5670	5670	5670	0
301	20250107	151900	356906510	5670	5670	5670	5670	3
302	20250107	151800	356889500	5670	5670	5670	5670	0
303	20250107	151700	356889500	5670	5670	5670	5670	0
304	20250107	151600	356889500	5670	5670	5670	5670	0
305	20250107	151500	356889500	5670	5670	5670	5670	0
306	20250107	151400	356889500	5670	5670	5670	5670	430
307	20250107	151300	354451400	5670	5670	5670	5670	218
308	20250107	151200	353215340	5670	5670	5670	5670	86
309	20250107	151100	352727720	5670	5680	5680	5670	1050
310	20250107	151000	346773720	5680	5670	5680	5670	4
311	20250107	150900	346751030	5680	5680	5680	5680	30
312	20250107	150800	346580630	5680	5680	5680	5680	0
313	20250107	150700	346580630	5680	5680	5680	5680	0
314	20250107	150600	346580630	5680	5680	5680	5680	0
315	20250107	150500	346580630	5680	5670	5680	5670	56
316	20250107	150400	346263100	5680	5680	5680	5680	0
317	20250107	150300	346263100	5680	5680	5680	5680	0
318	20250107	150200	346263100	5680	5680	5680	5680	0
319	20250107	150100	346263100	5680	5670	5680	5670	57
320	20250107	150000	345939900	5680	5680	5680	5670	12
321	20250107	145900	345871840	5670	5670	5670	5670	3
322	20250107	145800	345854830	5670	5670	5670	5670	0
323	20250107	145700	345854830	5670	5670	5670	5670	500
324	20250107	145600	343019830	5670	5670	5670	5670	0
325	20250107	145500	343019830	5670	5670	5670	5670	100
326	20250107	145400	342452830	5670	5670	5670	5670	3
327	20250107	145300	342435820	5670	5670	5670	5670	0
328	20250107	145200	342435820	5670	5670	5670	5670	0
329	20250107	145100	342435820	5670	5670	5670	5670	15
330	20250107	145000	342350770	5670	5670	5670	5670	0
331	20250107	144900	342350770	5670	5670	5670	5670	0
332	20250107	144800	342350770	5670	5670	5670	5670	0
333	20250107	144700	342350770	5670	5670	5670	5670	1
334	20250107	144600	342345100	5670	5670	5670	5670	0
335	20250107	144500	342345100	5670	5670	5670	5670	0
336	20250107	144400	342345100	5670	5670	5670	5670	0
337	20250107	144300	342345100	5670	5670	5670	5670	0
338	20250107	144200	342345100	5670	5670	5670	5670	65
339	20250107	144100	341976550	5670	5670	5670	5670	285
340	20250107	144000	340360600	5670	5670	5670	5670	247
341	20250107	143900	338960110	5670	5670	5670	5670	454
342	20250107	143800	336385930	5660	5660	5660	5660	20
343	20250107	143700	336272730	5660	5660	5660	5660	1337
344	20250107	143600	328705310	5660	5660	5660	5660	0
345	20250107	143500	328705310	5660	5660	5660	5660	0
346	20250107	143400	328705310	5660	5660	5660	5660	0
347	20250107	143300	328705310	5660	5670	5670	5660	471
348	20250107	143200	326039340	5660	5660	5660	5660	0
349	20250107	143100	326039340	5660	5660	5660	5660	0
350	20250107	143000	326039340	5660	5660	5660	5660	0
351	20250107	142900	326039340	5660	5660	5660	5660	90
352	20250107	142800	325529940	5660	5660	5660	5660	0
353	20250107	142700	325529940	5660	5660	5660	5660	0
354	20250107	142600	325529940	5660	5660	5660	5660	0
355	20250107	142500	325529940	5660	5660	5660	5660	0
356	20250107	142400	325529940	5660	5660	5660	5660	510
357	20250107	142300	322643340	5670	5670	5670	5670	0
358	20250107	142200	322643340	5670	5670	5670	5670	0
359	20250107	142100	322643340	5670	5670	5670	5670	0
360	20250107	142000	322643340	5670	5670	5670	5670	1
361	20250107	141900	322637670	5660	5660	5660	5660	0
362	20250107	141800	322637670	5660	5660	5660	5660	133
363	20250107	141700	321884890	5650	5650	5650	5650	0
364	20250107	141600	321884890	5650	5650	5650	5650	0
365	20250107	141500	321884890	5650	5650	5650	5650	0
366	20250107	141400	321884890	5650	5650	5650	5650	0
367	20250107	141300	321884890	5650	5650	5650	5650	0
368	20250107	141200	321884890	5650	5650	5650	5650	0
369	20250107	141100	321884890	5650	5650	5650	5650	2
370	20250107	141000	321873590	5670	5670	5670	5670	32
371	20250107	140900	321692150	5650	5650	5650	5650	149
372	20250107	140800	320850300	5670	5670	5670	5670	20
373	20250107	140700	320736900	5670	5670	5670	5670	1
374	20250107	140600	320731230	5670	5670	5670	5670	190
375	20250107	140500	319653930	5670	5670	5670	5670	0
376	20250107	140400	319653930	5670	5670	5670	5670	0
377	20250107	140300	319653930	5670	5670	5670	5670	0
378	20250107	140200	319653930	5670	5670	5670	5670	0
379	20250107	140100	319653930	5670	5670	5670	5670	0
380	20250107	140000	319653930	5670	5670	5670	5670	1
381	20250107	135900	319648260	5650	5650	5650	5650	0
382	20250107	135800	319648260	5650	5650	5650	5650	4
383	20250107	135700	319625660	5650	5650	5650	5650	265
384	20250107	135600	318128410	5640	5640	5640	5640	10
385	20250107	135500	318072010	5650	5650	5650	5650	209
386	20250107	135400	316891160	5680	5680	5680	5680	0
387	20250107	135300	316891160	5680	5680	5680	5680	1
388	20250107	135200	316885480	5650	5640	5650	5640	133
389	20250107	135100	316135270	5640	5650	5650	5640	502
390	20250107	135000	313299490	5680	5680	5680	5680	0
391	20250107	134900	313299490	5680	5680	5680	5680	0
392	20250107	134800	313299490	5680	5680	5680	5680	0
393	20250107	134700	313299490	5680	5670	5680	5670	1313
394	20250107	134600	305854650	5670	5670	5670	5670	0
395	20250107	134500	305854650	5670	5670	5670	5670	1
396	20250107	134400	305848980	5650	5650	5650	5650	460
397	20250107	134300	303249980	5670	5670	5670	5670	0
398	20250107	134200	303249980	5670	5670	5670	5670	0
399	20250107	134100	303249980	5670	5670	5670	5670	0
400	20250107	134000	303249980	5670	5670	5670	5670	1
401	20250107	133900	303244310	5660	5660	5660	5660	239
402	20250107	133800	301891570	5670	5670	5670	5670	10
403	20250107	133700	301834870	5670	5670	5670	5670	1
404	20250107	133600	301829200	5670	5670	5670	5660	3
405	20250107	133500	301812200	5660	5660	5660	5660	415
406	20250107	133400	299463300	5650	5660	5660	5650	351
407	20250107	133300	297476700	5650	5650	5650	5650	9154
408	20250107	133200	245756600	5650	5650	5650	5650	0
409	20250107	133100	245756600	5650	5650	5650	5650	0
410	20250107	133000	245756600	5650	5650	5650	5650	0
411	20250107	132900	245756600	5650	5650	5650	5650	0
412	20250107	132800	245756600	5650	5650	5650	5650	0
413	20250107	132700	245756600	5650	5650	5650	5650	0
414	20250107	132600	245756600	5650	5650	5650	5650	0
415	20250107	132500	245756600	5650	5650	5650	5650	0
416	20250107	132400	245756600	5650	5650	5650	5650	0
417	20250107	132300	245756600	5650	5650	5650	5650	0
418	20250107	132200	245756600	5650	5650	5650	5650	0
419	20250107	132100	245756600	5650	5630	5650	5630	1840
420	20250107	132000	235379000	5650	5650	5650	5650	0
421	20250107	131900	235379000	5650	5630	5650	5630	428
422	20250107	131800	232969340	5650	5650	5650	5650	0
423	20250107	131700	232969340	5650	5650	5650	5650	1
424	20250107	131600	232963690	5640	5640	5640	5640	200
425	20250107	131500	231835690	5630	5630	5630	5630	206
426	20250107	131400	230675910	5650	5650	5650	5650	0
427	20250107	131300	230675910	5650	5650	5650	5650	0
428	20250107	131200	230675910	5650	5650	5650	5650	0
429	20250107	131100	230675910	5650	5650	5650	5650	0
430	20250107	131000	230675910	5650	5650	5650	5650	1
431	20250107	130900	230670260	5630	5630	5640	5630	800
432	20250107	130800	226165260	5640	5640	5640	5640	0
433	20250107	130700	226165260	5640	5640	5640	5640	0
434	20250107	130600	226165260	5640	5640	5640	5640	100
435	20250107	130500	225601260	5640	5640	5640	5640	2000
436	20250107	130400	214321260	5640	5640	5640	5640	0
437	20250107	130300	214321260	5640	5640	5640	5640	0
438	20250107	130200	214321260	5640	5640	5640	5640	0
439	20250107	130100	214321260	5640	5630	5640	5630	5
440	20250107	130000	214293070	5640	5630	5640	5630	6
441	20250107	125900	214259280	5630	5630	5630	5630	36
442	20250107	125800	214056600	5620	5620	5620	5620	40
443	20250107	125700	213831800	5630	5630	5630	5630	0
444	20250107	125600	213831800	5630	5630	5630	5630	1
445	20250107	125500	213826170	5620	5620	5620	5620	0
446	20250107	125400	213826170	5620	5620	5620	5620	0
447	20250107	125300	213826170	5620	5620	5620	5620	2
448	20250107	125200	213814930	5640	5640	5640	5640	0
449	20250107	125100	213814930	5640	5640	5640	5640	4
450	20250107	125000	213792370	5640	5640	5640	5640	3
451	20250107	124900	213775450	5640	5640	5640	5640	5
452	20250107	124800	213747250	5650	5650	5650	5650	0
453	20250107	124700	213747250	5650	5640	5650	5640	1000
454	20250107	124600	208106610	5640	5640	5640	5640	0
455	20250107	124500	208106610	5640	5640	5640	5640	0
456	20250107	124400	208106610	5640	5640	5640	5640	0
457	20250107	124300	208106610	5640	5640	5640	5640	0
458	20250107	124200	208106610	5640	5640	5640	5640	0
459	20250107	124100	208106610	5640	5640	5640	5640	0
460	20250107	124000	208106610	5640	5640	5640	5640	0
461	20250107	123900	208106610	5640	5620	5640	5620	101
462	20250107	123800	207538970	5640	5640	5640	5640	0
463	20250107	123700	207538970	5640	5640	5640	5640	0
464	20250107	123600	207538970	5640	5630	5640	5630	2
465	20250107	123500	207527700	5640	5640	5640	5640	0
466	20250107	123400	207527700	5640	5640	5640	5640	0
467	20250107	123300	207527700	5640	5640	5640	5640	0
468	20250107	123200	207527700	5640	5630	5640	5630	650
469	20250107	123100	203861720	5630	5630	5630	5630	2600
470	20250107	123000	189223720	5630	5620	5630	5620	1580
471	20250107	122900	180343620	5620	5610	5620	5610	3
472	20250107	122800	180326780	5620	5620	5620	5620	1
473	20250107	122700	180321160	5610	5610	5610	5610	500
474	20250107	122600	177516160	5610	5610	5610	5610	0
475	20250107	122500	177516160	5610	5610	5610	5610	1
476	20250107	122400	177510550	5600	5600	5600	5600	662
477	20250107	122300	173803350	5600	5600	5600	5600	663
478	20250107	122200	170090550	5620	5620	5620	5620	0
479	20250107	122100	170090550	5620	5620	5620	5620	100
480	20250107	122000	169528550	5620	5620	5620	5620	0
481	20250107	121900	169528550	5620	5620	5620	5620	1
482	20250107	121800	169522930	5610	5610	5610	5610	0
483	20250107	121700	169522930	5610	5610	5610	5610	645
484	20250107	121600	165904480	5620	5620	5620	5620	1
485	20250107	121500	165898860	5620	5610	5620	5610	2
486	20250107	121400	165887630	5610	5610	5610	5610	0
487	20250107	121300	165887630	5610	5610	5610	5610	0
488	20250107	121200	165887630	5610	5610	5610	5610	200
489	20250107	121100	164765630	5620	5620	5620	5620	0
490	20250107	121000	164765630	5620	5620	5620	5620	9
491	20250107	120900	164715050	5620	5620	5620	5620	0
492	20250107	120800	164715050	5620	5620	5620	5620	0
493	20250107	120700	164715050	5620	5620	5620	5620	0
494	20250107	120600	164715050	5620	5620	5620	5620	0
495	20250107	120500	164715050	5620	5620	5620	5620	69
496	20250107	120400	164327270	5610	5610	5610	5610	2
497	20250107	120300	164316050	5610	5610	5610	5610	1
498	20250107	120200	164310440	5610	5610	5610	5610	0
499	20250107	120100	164310440	5610	5610	5610	5610	0
500	20250107	120000	164310440	5610	5610	5610	5610	0
501	20250107	115900	164310440	5610	5610	5610	5610	0
502	20250107	115800	164310440	5610	5610	5610	5610	0
503	20250107	115700	164310440	5610	5610	5610	5610	0
504	20250107	115600	164310440	5610	5610	5610	5610	0
505	20250107	115500	164310440	5610	5610	5610	5610	0
506	20250107	115400	164310440	5610	5610	5610	5610	0
507	20250107	115300	164310440	5610	5600	5610	5600	202
508	20250107	115200	163179220	5600	5600	5600	5600	100
509	20250107	115100	162619220	5600	5600	5600	5600	0
510	20250107	115000	162619220	5600	5600	5600	5600	0
511	20250107	114900	162619220	5600	5600	5600	5600	0
512	20250107	114800	162619220	5600	5600	5600	5600	0
513	20250107	114700	162619220	5600	5600	5600	5600	0
514	20250107	114600	162619220	5600	5610	5610	5600	68
515	20250107	114500	162238240	5600	5600	5600	5600	0
516	20250107	114400	162238240	5600	5600	5600	5600	0
517	20250107	114300	162238240	5600	5600	5600	5600	0
518	20250107	114200	162238240	5600	5600	5600	5600	0
519	20250107	114100	162238240	5600	5600	5600	5600	0
520	20250107	114000	162238240	5600	5600	5600	5600	998
521	20250107	113900	156649440	5600	5600	5600	5600	0
522	20250107	113800	156649440	5600	5600	5600	5600	0
523	20250107	113700	156649440	5600	5600	5600	5600	0
524	20250107	113600	156649440	5600	5600	5600	5600	2
525	20250107	113500	156638240	5610	5610	5610	5610	0
526	20250107	113400	156638240	5610	5610	5610	5610	0
527	20250107	113300	156638240	5610	5610	5610	5610	200
528	20250107	113200	155516240	5620	5620	5620	5620	0
529	20250107	113100	155516240	5620	5620	5620	5620	1
530	20250107	113000	155510620	5620	5620	5620	5620	1252
531	20250107	112900	148474380	5610	5610	5610	5610	505
532	20250107	112800	145641330	5620	5620	5620	5620	250
533	20250107	112700	144236330	5620	5600	5620	5600	970
534	20250107	112600	138804310	5620	5620	5620	5620	0
535	20250107	112500	138804310	5620	5620	5620	5620	0
536	20250107	112400	138804310	5620	5620	5620	5620	0
537	20250107	112300	138804310	5620	5620	5620	5620	1
538	20250107	112200	138798690	5600	5600	5600	5600	221
539	20250107	112100	137561090	5620	5620	5620	5620	0
540	20250107	112000	137561090	5620	5620	5620	5620	0
541	20250107	111900	137561090	5620	5620	5620	5620	0
542	20250107	111800	137561090	5620	5620	5620	5620	0
543	20250107	111700	137561090	5620	5620	5620	5620	3
544	20250107	111600	137544230	5620	5620	5620	5620	0
545	20250107	111500	137544230	5620	5620	5620	5620	1
546	20250107	111400	137538610	5610	5610	5610	5610	184
547	20250107	111300	136506370	5620	5620	5620	5620	19
548	20250107	111200	136399590	5610	5600	5610	5600	3352
549	20250107	111100	117612010	5600	5580	5600	5580	34
550	20250107	111000	117421910	5600	5600	5600	5600	0
551	20250107	110900	117421910	5600	5600	5600	5600	100
552	20250107	110800	116861910	5600	5590	5600	5590	588
553	20250107	110700	113572140	5590	5580	5590	5580	1881
554	20250107	110600	103066200	5570	5570	5570	5570	699
555	20250107	110500	99172770	5570	5570	5570	5570	0
556	20250107	110400	99172770	5570	5570	5570	5570	0
557	20250107	110300	99172770	5570	5560	5570	5560	101
558	20250107	110200	98611200	5560	5560	5560	5560	500
559	20250107	110100	95831200	5570	5560	5570	5560	1263
560	20250107	110000	88803310	5550	5550	5550	5550	0
561	20250107	105900	88803310	5550	5550	5550	5550	0
562	20250107	105800	88803310	5550	5550	5550	5550	163
563	20250107	105700	87898660	5550	5550	5550	5550	201
564	20250107	105600	86783110	5550	5550	5550	5550	0
565	20250107	105500	86783110	5550	5550	5550	5550	0
566	20250107	105400	86783110	5550	5550	5550	5550	200
567	20250107	105300	85673110	5560	5560	5560	5560	0
568	20250107	105200	85673110	5560	5560	5560	5560	0
569	20250107	105100	85673110	5560	5550	5560	5550	2
570	20250107	105000	85662000	5550	5540	5550	5540	1250
571	20250107	104900	78733000	5560	5560	5560	5560	0
572	20250107	104800	78733000	5560	5560	5560	5560	0
573	20250107	104700	78733000	5560	5560	5560	5560	300
574	20250107	104600	77065000	5560	5560	5560	5560	1
575	20250107	104500	77059440	5560	5550	5560	5550	3
576	20250107	104400	77042780	5550	5550	5550	5550	200
577	20250107	104300	75932780	5540	5540	5540	5540	18
578	20250107	104200	75833060	5540	5540	5540	5540	3
579	20250107	104100	75816440	5540	5540	5540	5540	1
580	20250107	104000	75810900	5550	5550	5550	5550	0
581	20250107	103900	75810900	5550	5550	5550	5550	0
582	20250107	103800	75810900	5550	5550	5550	5550	0
583	20250107	103700	75810900	5550	5550	5550	5550	700
584	20250107	103600	71925900	5530	5530	5530	5530	5
585	20250107	103500	71898250	5540	5540	5540	5540	0
586	20250107	103400	71898250	5540	5540	5540	5540	0
587	20250107	103300	71898250	5540	5540	5540	5540	0
588	20250107	103200	71898250	5540	5540	5540	5540	0
589	20250107	103100	71898250	5540	5540	5540	5540	0
590	20250107	103000	71898250	5540	5540	5540	5540	0
591	20250107	102900	71898250	5540	5540	5540	5540	0
592	20250107	102800	71898250	5540	5540	5540	5540	735
593	20250107	102700	67826350	5540	5540	5540	5540	0
594	20250107	102600	67826350	5540	5540	5540	5540	0
595	20250107	102500	67826350	5540	5540	5540	5540	0
596	20250107	102400	67826350	5540	5540	5540	5540	0
597	20250107	102300	67826350	5540	5540	5540	5540	0
598	20250107	102200	67826350	5540	5540	5540	5540	0
599	20250107	102100	67826350	5540	5540	5540	5540	0
600	20250107	102000	67826350	5540	5540	5540	5540	0
601	20250107	101900	67826350	5540	5540	5540	5540	0
602	20250107	101800	67826350	5540	5540	5540	5540	500
603	20250107	101700	65056350	5540	5540	5540	5540	1
604	20250107	101600	65050810	5530	5530	5530	5530	0
605	20250107	101500	65050810	5530	5530	5530	5530	0
606	20250107	101400	65050810	5530	5530	5530	5530	0
607	20250107	101300	65050810	5530	5530	5530	5530	10
608	20250107	101200	64995510	5540	5540	5540	5540	1
609	20250107	101100	64989970	5540	5540	5540	5540	0
610	20250107	101000	64989970	5540	5540	5540	5540	0
611	20250107	100900	64989970	5540	5540	5540	5540	2
612	20250107	100800	64978890	5540	5540	5540	5540	0
613	20250107	100700	64978890	5540	5540	5540	5540	1
614	20250107	100600	64973350	5520	5520	5520	5520	75
615	20250107	100500	64559350	5520	5530	5530	5520	2024
616	20250107	100400	53369570	5540	5540	5540	5540	0
617	20250107	100300	53369570	5540	5540	5540	5540	0
618	20250107	100200	53369570	5540	5540	5540	5540	1900
619	20250107	100100	42843570	5560	5550	5560	5550	200
620	20250107	100000	41733310	5560	5560	5560	5560	0
621	20250107	095900	41733310	5560	5560	5560	5560	0
622	20250107	095800	41733310	5560	5560	5560	5560	0
623	20250107	095700	41733310	5560	5560	5560	5560	0
624	20250107	095600	41733310	5560	5560	5560	5560	0
625	20250107	095500	41733310	5560	5560	5560	5560	0
626	20250107	095400	41733310	5560	5560	5560	5560	0
627	20250107	095300	41733310	5560	5560	5560	5560	0
628	20250107	095200	41733310	5560	5560	5560	5560	91
629	20250107	095100	41227350	5550	5550	5550	5550	0
630	20250107	095000	41227350	5550	5550	5550	5550	0
631	20250107	094900	41227350	5550	5550	5550	5550	361
632	20250107	094800	39223800	5550	5550	5550	5550	1
633	20250107	094700	39218250	5530	5530	5530	5530	12
634	20250107	094600	39151890	5520	5520	5520	5520	88
635	20250107	094500	38666130	5550	5550	5550	5550	0
636	20250107	094400	38666130	5550	5550	5550	5550	5
637	20250107	094300	38638380	5550	5550	5550	5550	4
638	20250107	094200	38616180	5550	5550	5550	5550	3
639	20250107	094100	38599530	5560	5560	5560	5560	0
640	20250107	094000	38599530	5560	5560	5560	5560	0
641	20250107	093900	38599530	5560	5560	5560	5560	0
642	20250107	093800	38599530	5560	5560	5560	5560	0
643	20250107	093700	38599530	5560	5560	5560	5560	0
644	20250107	093600	38599530	5560	5560	5560	5560	0
645	20250107	093500	38599530	5560	5560	5560	5560	0
646	20250107	093400	38599530	5560	5520	5560	5520	6
647	20250107	093300	38566370	5560	5560	5560	5560	0
648	20250107	093200	38566370	5560	5530	5560	5530	441
649	20250107	093100	36127590	5560	5560	5560	5560	0
650	20250107	093000	36127590	5560	5560	5560	5560	0
651	20250107	092900	36127590	5560	5560	5560	5560	0
652	20250107	092800	36127590	5560	5550	5560	5550	2
653	20250107	092700	36116480	5570	5530	5570	5530	469
654	20250107	092600	33522780	5570	5570	5570	5570	0
655	20250107	092500	33522780	5570	5570	5570	5570	0
656	20250107	092400	33522780	5570	5570	5570	5570	0
657	20250107	092300	33522780	5570	5570	5570	5570	0
658	20250107	092200	33522780	5570	5570	5570	5570	5
659	20250107	092100	33494930	5570	5550	5570	5550	1012
660	20250107	092000	27878110	5520	5520	5520	5520	94
661	20250107	091900	27359230	5550	5550	5550	5550	0
662	20250107	091800	27359230	5550	5510	5550	5510	295
663	20250107	091700	25733740	5550	5520	5550	5510	880
664	20250107	091600	20880510	5560	5560	5560	5560	0
665	20250107	091500	20880510	5560	5560	5560	5560	1
666	20250107	091400	20874950	5530	5530	5530	5530	0
667	20250107	091300	20874950	5530	5540	5570	5530	2207
668	20250107	091200	8665100	5570	5560	5570	5560	5
669	20250107	091100	8637290	5550	5550	5550	5550	3
670	20250107	091000	8620640	5550	5550	5550	5550	670
671	20250107	090900	4902140	5550	5550	5550	5550	0
672	20250107	090800	4902140	5550	5550	5550	5550	0
673	20250107	090700	4902140	5550	5550	5550	5550	320
674	20250107	090600	3126140	5550	5580	5580	5550	263
675	20250107	090500	1665500	5580	5580	5580	5580	20
676	20250107	090400	1553900	5580	5580	5580	5580	0
677	20250107	090300	1553900	5580	5580	5580	5580	0
678	20250107	090200	1553900	5580	5580	5580	5580	1
679	20250107	090100	1548320	5580	5570	5580	5570	275
680	20250107	090000	16560	5520	5520	5520	5520	3