KissMeData/071090/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	194900	251959885	2860	2860	2860	2860	1624
3	20250107	194800	251959885	2860	2860	2860	2860	0
4	20250107	194700	251959885	2860	2860	2860	2860	0
5	20250107	194600	251959885	2860	2860	2860	2860	0
6	20250107	194500	251959885	2860	2860	2860	2860	0
7	20250107	194400	251959885	2860	2860	2860	2860	0
8	20250107	194300	251959885	2860	2860	2860	2860	0
9	20250107	194200	251959885	2860	2860	2860	2860	0
10	20250107	194100	251959885	2860	2860	2860	2860	0
11	20250107	194000	251959885	2860	2860	2860	2860	0
12	20250107	193900	251959885	2860	2860	2860	2860	0
13	20250107	193800	251959885	2860	2860	2860	2860	0
14	20250107	193700	251959885	2860	2860	2860	2860	0
15	20250107	193600	251959885	2860	2860	2860	2860	0
16	20250107	193500	251959885	2860	2860	2860	2860	0
17	20250107	193400	251959885	2860	2860	2860	2860	0
18	20250107	193300	251959885	2860	2860	2860	2860	0
19	20250107	193200	251959885	2860	2860	2860	2860	0
20	20250107	193100	251959885	2860	2860	2860	2860	0
21	20250107	193000	251959885	2860	2860	2860	2860	0
22	20250107	192900	251959885	2860	2860	2860	2860	0
23	20250107	192800	251959885	2860	2860	2860	2860	0
24	20250107	192700	251959885	2860	2860	2860	2860	0
25	20250107	192600	251959885	2860	2860	2860	2860	0
26	20250107	192500	251959885	2860	2860	2860	2860	0
27	20250107	192400	251959885	2860	2860	2860	2860	0
28	20250107	192300	251959885	2860	2860	2860	2860	0
29	20250107	192200	251959885	2860	2860	2860	2860	0
30	20250107	192100	251959885	2860	2860	2860	2860	0
31	20250107	192000	251959885	2860	2860	2860	2860	0
32	20250107	191900	251959885	2860	2860	2860	2860	1624
33	20250107	191800	251959885	2860	2860	2860	2860	0
34	20250107	191700	251959885	2860	2860	2860	2860	0
35	20250107	191600	251959885	2860	2860	2860	2860	0
36	20250107	191500	251959885	2860	2860	2860	2860	0
37	20250107	191400	251959885	2860	2860	2860	2860	0
38	20250107	191300	251959885	2860	2860	2860	2860	0
39	20250107	191200	251959885	2860	2860	2860	2860	0
40	20250107	191100	251959885	2860	2860	2860	2860	0
41	20250107	191000	251959885	2860	2860	2860	2860	0
42	20250107	190900	251959885	2860	2860	2860	2860	0
43	20250107	190800	251959885	2860	2860	2860	2860	0
44	20250107	190700	251959885	2860	2860	2860	2860	0
45	20250107	190600	251959885	2860	2860	2860	2860	0
46	20250107	190500	251959885	2860	2860	2860	2860	0
47	20250107	190400	251959885	2860	2860	2860	2860	0
48	20250107	190300	251959885	2860	2860	2860	2860	0
49	20250107	190200	251959885	2860	2860	2860	2860	0
50	20250107	190100	251959885	2860	2860	2860	2860	0
51	20250107	190000	251959885	2860	2860	2860	2860	0
52	20250107	185900	251959885	2860	2860	2860	2860	0
53	20250107	185800	251959885	2860	2860	2860	2860	0
54	20250107	185700	251959885	2860	2860	2860	2860	0
55	20250107	185600	251959885	2860	2860	2860	2860	0
56	20250107	185500	251959885	2860	2860	2860	2860	0
57	20250107	185400	251959885	2860	2860	2860	2860	0
58	20250107	185300	251959885	2860	2860	2860	2860	0
59	20250107	185200	251959885	2860	2860	2860	2860	0
60	20250107	185100	251959885	2860	2860	2860	2860	0
61	20250107	185000	251959885	2860	2860	2860	2860	0
62	20250107	184900	251959885	2860	2860	2860	2860	1624
63	20250107	184800	251959885	2860	2860	2860	2860	0
64	20250107	184700	251959885	2860	2860	2860	2860	0
65	20250107	184600	251959885	2860	2860	2860	2860	0
66	20250107	184500	251959885	2860	2860	2860	2860	0
67	20250107	184400	251959885	2860	2860	2860	2860	0
68	20250107	184300	251959885	2860	2860	2860	2860	0
69	20250107	184200	251959885	2860	2860	2860	2860	0
70	20250107	184100	251959885	2860	2860	2860	2860	0
71	20250107	184000	251959885	2860	2860	2860	2860	0
72	20250107	183900	251959885	2860	2860	2860	2860	0
73	20250107	183800	251959885	2860	2860	2860	2860	0
74	20250107	183700	251959885	2860	2860	2860	2860	0
75	20250107	183600	251959885	2860	2860	2860	2860	0
76	20250107	183500	251959885	2860	2860	2860	2860	0
77	20250107	183400	251959885	2860	2860	2860	2860	0
78	20250107	183300	251959885	2860	2860	2860	2860	0
79	20250107	183200	251959885	2860	2860	2860	2860	0
80	20250107	183100	251959885	2860	2860	2860	2860	0
81	20250107	183000	251959885	2860	2860	2860	2860	0
82	20250107	182900	251959885	2860	2860	2860	2860	0
83	20250107	182800	251959885	2860	2860	2860	2860	0
84	20250107	182700	251959885	2860	2860	2860	2860	0
85	20250107	182600	251959885	2860	2860	2860	2860	0
86	20250107	182500	251959885	2860	2860	2860	2860	0
87	20250107	182400	251959885	2860	2860	2860	2860	0
88	20250107	182300	251959885	2860	2860	2860	2860	0
89	20250107	182200	251959885	2860	2860	2860	2860	0
90	20250107	182100	251959885	2860	2860	2860	2860	0
91	20250107	182000	251959885	2860	2860	2860	2860	0
92	20250107	181900	251959885	2860	2860	2860	2860	1624
93	20250107	181800	251959885	2860	2860	2860	2860	0
94	20250107	181700	251959885	2860	2860	2860	2860	0
95	20250107	181600	251959885	2860	2860	2860	2860	0
96	20250107	181500	251959885	2860	2860	2860	2860	0
97	20250107	181400	251959885	2860	2860	2860	2860	0
98	20250107	181300	251959885	2860	2860	2860	2860	0
99	20250107	181200	251959885	2860	2860	2860	2860	0
100	20250107	181100	251959885	2860	2860	2860	2860	0
101	20250107	181000	251959885	2860	2860	2860	2860	0
102	20250107	180900	251959885	2860	2860	2860	2860	0
103	20250107	180800	251959885	2860	2860	2860	2860	0
104	20250107	180700	251959885	2860	2860	2860	2860	0
105	20250107	180600	251959885	2860	2860	2860	2860	0
106	20250107	180500	251959885	2860	2860	2860	2860	0
107	20250107	180400	251959885	2860	2860	2860	2860	0
108	20250107	180300	251959885	2860	2860	2860	2860	0
109	20250107	180200	251959885	2860	2860	2860	2860	0
110	20250107	180100	251959885	2860	2860	2860	2860	0
111	20250107	180000	251959885	2860	2860	2860	2860	0
112	20250107	175900	251959885	2860	2860	2860	2860	0
113	20250107	175800	251959885	2860	2860	2860	2860	0
114	20250107	175700	251959885	2860	2860	2860	2860	0
115	20250107	175600	251959885	2860	2860	2860	2860	0
116	20250107	175500	251959885	2860	2860	2860	2860	0
117	20250107	175400	251959885	2860	2860	2860	2860	0
118	20250107	175300	251959885	2860	2860	2860	2860	0
119	20250107	175200	251959885	2860	2860	2860	2860	0
120	20250107	175100	251959885	2860	2860	2860	2860	0
121	20250107	175000	251959885	2860	2860	2860	2860	0
122	20250107	174900	251959885	2860	2860	2860	2860	1624
123	20250107	174800	251959885	2860	2860	2860	2860	0
124	20250107	174700	251959885	2860	2860	2860	2860	0
125	20250107	174600	251959885	2860	2860	2860	2860	0
126	20250107	174500	251959885	2860	2860	2860	2860	0
127	20250107	174400	251959885	2860	2860	2860	2860	0
128	20250107	174300	251959885	2860	2860	2860	2860	0
129	20250107	174200	251959885	2860	2860	2860	2860	0
130	20250107	174100	251959885	2860	2860	2860	2860	0
131	20250107	174000	251959885	2860	2860	2860	2860	0
132	20250107	173900	251959885	2860	2860	2860	2860	0
133	20250107	173800	251959885	2860	2860	2860	2860	0
134	20250107	173700	251959885	2860	2860	2860	2860	0
135	20250107	173600	251959885	2860	2860	2860	2860	0
136	20250107	173500	251959885	2860	2860	2860	2860	0
137	20250107	173400	251959885	2860	2860	2860	2860	0
138	20250107	173300	251959885	2860	2860	2860	2860	0
139	20250107	173200	251959885	2860	2860	2860	2860	0
140	20250107	173100	251959885	2860	2860	2860	2860	0
141	20250107	173000	251959885	2860	2860	2860	2860	0
142	20250107	172900	251959885	2860	2860	2860	2860	0
143	20250107	172800	251959885	2860	2860	2860	2860	0
144	20250107	172700	251959885	2860	2860	2860	2860	0
145	20250107	172600	251959885	2860	2860	2860	2860	0
146	20250107	172500	251959885	2860	2860	2860	2860	0
147	20250107	172400	251959885	2860	2860	2860	2860	0
148	20250107	172300	251959885	2860	2860	2860	2860	0
149	20250107	172200	251959885	2860	2860	2860	2860	0
150	20250107	172100	251959885	2860	2860	2860	2860	0
151	20250107	172000	251959885	2860	2860	2860	2860	0
152	20250107	171900	251959885	2860	2860	2860	2860	1624
153	20250107	171800	251959885	2860	2860	2860	2860	0
154	20250107	171700	251959885	2860	2860	2860	2860	0
155	20250107	171600	251959885	2860	2860	2860	2860	0
156	20250107	171500	251959885	2860	2860	2860	2860	0
157	20250107	171400	251959885	2860	2860	2860	2860	0
158	20250107	171300	251959885	2860	2860	2860	2860	0
159	20250107	171200	251959885	2860	2860	2860	2860	0
160	20250107	171100	251959885	2860	2860	2860	2860	0
161	20250107	171000	251959885	2860	2860	2860	2860	0
162	20250107	170900	251959885	2860	2860	2860	2860	0
163	20250107	170800	251959885	2860	2860	2860	2860	0
164	20250107	170700	251959885	2860	2860	2860	2860	0
165	20250107	170600	251959885	2860	2860	2860	2860	0
166	20250107	170500	251959885	2860	2860	2860	2860	0
167	20250107	170400	251959885	2860	2860	2860	2860	0
168	20250107	170300	251959885	2860	2860	2860	2860	0
169	20250107	170200	251959885	2860	2860	2860	2860	0
170	20250107	170100	251959885	2860	2860	2860	2860	0
171	20250107	170000	251959885	2860	2860	2860	2860	0
172	20250107	165900	251959885	2860	2860	2860	2860	0
173	20250107	165800	251959885	2860	2860	2860	2860	0
174	20250107	165700	251959885	2860	2860	2860	2860	0
175	20250107	165600	251959885	2860	2860	2860	2860	0
176	20250107	165500	251959885	2860	2860	2860	2860	0
177	20250107	165400	251959885	2860	2860	2860	2860	0
178	20250107	165300	251959885	2860	2860	2860	2860	0
179	20250107	165200	251959885	2860	2860	2860	2860	0
180	20250107	165100	251959885	2860	2860	2860	2860	0
181	20250107	165000	251959885	2860	2860	2860	2860	0
182	20250107	164900	251959885	2860	2860	2860	2860	1624
183	20250107	164800	251959885	2860	2860	2860	2860	0
184	20250107	164700	251959885	2860	2860	2860	2860	0
185	20250107	164600	251959885	2860	2860	2860	2860	0
186	20250107	164500	251959885	2860	2860	2860	2860	0
187	20250107	164400	251959885	2860	2860	2860	2860	0
188	20250107	164300	251959885	2860	2860	2860	2860	0
189	20250107	164200	251959885	2860	2860	2860	2860	0
190	20250107	164100	251959885	2860	2860	2860	2860	0
191	20250107	164000	251959885	2860	2860	2860	2860	0
192	20250107	163900	251959885	2860	2860	2860	2860	0
193	20250107	163800	251959885	2860	2860	2860	2860	0
194	20250107	163700	251959885	2860	2860	2860	2860	0
195	20250107	163600	251959885	2860	2860	2860	2860	0
196	20250107	163500	251959885	2860	2860	2860	2860	0
197	20250107	163400	251959885	2860	2860	2860	2860	0
198	20250107	163300	251959885	2860	2860	2860	2860	0
199	20250107	163200	251959885	2860	2860	2860	2860	0
200	20250107	163100	251959885	2860	2860	2860	2860	0
201	20250107	163000	251959885	2860	2860	2860	2860	0
202	20250107	162900	251959885	2860	2860	2860	2860	0
203	20250107	162800	251959885	2860	2860	2860	2860	0
204	20250107	162700	251959885	2860	2860	2860	2860	0
205	20250107	162600	251959885	2860	2860	2860	2860	0
206	20250107	162500	251959885	2860	2860	2860	2860	0
207	20250107	162400	251959885	2860	2860	2860	2860	0
208	20250107	162300	251959885	2860	2860	2860	2860	0
209	20250107	162200	251959885	2860	2860	2860	2860	0
210	20250107	162100	251959885	2860	2860	2860	2860	0
211	20250107	162000	251959885	2860	2860	2860	2860	0
212	20250107	161900	251959885	2860	2860	2860	2860	1624
213	20250107	161800	251959885	2860	2860	2860	2860	0
214	20250107	161700	251959885	2860	2860	2860	2860	0
215	20250107	161600	251959885	2860	2860	2860	2860	0
216	20250107	161500	251959885	2860	2860	2860	2860	0
217	20250107	161400	251959885	2860	2860	2860	2860	0
218	20250107	161300	251959885	2860	2860	2860	2860	0
219	20250107	161200	251959885	2860	2860	2860	2860	0
220	20250107	161100	251959885	2860	2860	2860	2860	0
221	20250107	161000	251959885	2860	2860	2860	2860	0
222	20250107	160900	251959885	2860	2860	2860	2860	0
223	20250107	160800	251959885	2860	2860	2860	2860	0
224	20250107	160700	251959885	2860	2860	2860	2860	0
225	20250107	160600	251959885	2860	2860	2860	2860	0
226	20250107	160500	251959885	2860	2860	2860	2860	0
227	20250107	160400	251959885	2860	2860	2860	2860	0
228	20250107	160300	251959885	2860	2860	2860	2860	0
229	20250107	160200	251959885	2860	2860	2860	2860	0
230	20250107	160100	251959885	2860	2860	2860	2860	0
231	20250107	160000	251959885	2860	2860	2860	2860	0
232	20250107	155900	251959885	2860	2860	2860	2860	0
233	20250107	155800	251959885	2860	2860	2860	2860	0
234	20250107	155700	251959885	2860	2860	2860	2860	0
235	20250107	155600	251959885	2860	2860	2860	2860	0
236	20250107	155500	251959885	2860	2860	2860	2860	0
237	20250107	155400	251959885	2860	2860	2860	2860	0
238	20250107	155300	251959885	2860	2860	2860	2860	0
239	20250107	155200	251959885	2860	2860	2860	2860	0
240	20250107	155100	251959885	2860	2860	2860	2860	0
241	20250107	155000	251959885	2860	2860	2860	2860	0
242	20250107	154900	251959885	2860	2860	2860	2860	1624
243	20250107	154800	251959885	2860	2860	2860	2860	0
244	20250107	154700	251959885	2860	2860	2860	2860	0
245	20250107	154600	251959885	2860	2860	2860	2860	0
246	20250107	154500	251959885	2860	2860	2860	2860	0
247	20250107	154400	251959885	2860	2860	2860	2860	0
248	20250107	154300	251959885	2860	2860	2860	2860	0
249	20250107	154200	251959885	2860	2860	2860	2860	0
250	20250107	154100	251959885	2860	2860	2860	2860	0
251	20250107	154000	251959885	2860	2860	2860	2860	0
252	20250107	153900	251959885	2860	2860	2860	2860	0
253	20250107	153800	251959885	2860	2860	2860	2860	0
254	20250107	153700	251959885	2860	2860	2860	2860	0
255	20250107	153600	251959885	2860	2860	2860	2860	0
256	20250107	153500	251959885	2860	2860	2860	2860	0
257	20250107	153400	251959885	2860	2860	2860	2860	0
258	20250107	153300	251959885	2860	2860	2860	2860	0
259	20250107	153200	251959885	2860	2860	2860	2860	0
260	20250107	153100	251959885	2860	2860	2860	2860	0
261	20250107	153000	251959885	2860	2860	2860	2860	1624
262	20250107	152900	247315245	2870	2870	2870	2870	0
263	20250107	152800	247315245	2870	2870	2870	2870	0
264	20250107	152700	247315245	2870	2870	2870	2870	0
265	20250107	152600	247315245	2870	2870	2870	2870	0
266	20250107	152500	247315245	2870	2870	2870	2870	0
267	20250107	152400	247315245	2870	2870	2870	2870	0
268	20250107	152300	247315245	2870	2870	2870	2870	0
269	20250107	152200	247315245	2870	2870	2870	2870	0
270	20250107	152100	247315245	2870	2870	2870	2870	0
271	20250107	152000	247315245	2870	2870	2870	2870	0
272	20250107	151900	247315245	2870	2870	2870	2870	174
273	20250107	151800	246815865	2870	2855	2870	2855	181
274	20250107	151700	246297525	2860	2870	2870	2860	1417
275	20250107	151600	242244295	2870	2860	2870	2860	14
276	20250107	151500	242204145	2870	2870	2870	2865	202
277	20250107	151400	241625405	2870	2870	2870	2870	0
278	20250107	151300	241625405	2870	2870	2870	2870	101
279	20250107	151200	241335535	2870	2870	2870	2870	23
280	20250107	151100	241269525	2870	2870	2870	2870	348
281	20250107	151000	240270765	2870	2870	2870	2870	1
282	20250107	150900	240267895	2850	2850	2850	2850	1
283	20250107	150800	240265045	2870	2870	2870	2870	0
284	20250107	150700	240265045	2870	2870	2870	2870	52
285	20250107	150600	240115805	2875	2855	2875	2855	7301
286	20250107	150500	219211690	2855	2855	2855	2855	1000
287	20250107	150400	216356690	2855	2855	2855	2855	1
288	20250107	150300	216353835	2850	2860	2860	2850	9614
289	20250107	150200	188885755	2865	2865	2865	2865	0
290	20250107	150100	188885755	2865	2865	2865	2865	0
291	20250107	150000	188885755	2865	2865	2865	2865	0
292	20250107	145900	188885755	2865	2865	2865	2865	0
293	20250107	145800	188885755	2865	2865	2865	2865	1
294	20250107	145700	188882890	2870	2870	2870	2870	0
295	20250107	145600	188882890	2870	2870	2870	2870	1
296	20250107	145500	188880020	2860	2860	2860	2860	0
297	20250107	145400	188880020	2860	2860	2860	2860	1677
298	20250107	145300	184083800	2865	2865	2865	2865	0
299	20250107	145200	184083800	2865	2865	2865	2865	1000
300	20250107	145100	181218800	2865	2865	2865	2865	0
301	20250107	145000	181218800	2865	2865	2865	2865	1000
302	20250107	144900	178353800	2865	2865	2865	2865	1
303	20250107	144800	178350935	2860	2860	2860	2860	0
304	20250107	144700	178350935	2860	2860	2860	2860	0
305	20250107	144600	178350935	2860	2860	2860	2860	0
306	20250107	144500	178350935	2860	2860	2860	2860	0
307	20250107	144400	178350935	2860	2860	2860	2860	0
308	20250107	144300	178350935	2860	2860	2860	2860	0
309	20250107	144200	178350935	2860	2860	2860	2860	0
310	20250107	144100	178350935	2860	2860	2860	2860	0
311	20250107	144000	178350935	2860	2860	2860	2860	936
312	20250107	143900	175673975	2860	2860	2860	2860	2003
313	20250107	143800	169945395	2865	2865	2865	2865	0
314	20250107	143700	169945395	2865	2865	2865	2865	0
315	20250107	143600	169945395	2865	2865	2865	2865	10
316	20250107	143500	169916745	2865	2865	2865	2865	0
317	20250107	143400	169916745	2865	2865	2865	2865	0
318	20250107	143300	169916745	2865	2865	2865	2865	0
319	20250107	143200	169916745	2865	2865	2865	2865	1
320	20250107	143100	169913880	2865	2865	2865	2865	0
321	20250107	143000	169913880	2865	2865	2865	2865	0
322	20250107	142900	169913880	2865	2865	2865	2865	0
323	20250107	142800	169913880	2865	2860	2865	2860	390
324	20250107	142700	168797530	2860	2860	2860	2860	0
325	20250107	142600	168797530	2860	2860	2860	2860	17
326	20250107	142500	168748910	2860	2860	2860	2860	0
327	20250107	142400	168748910	2860	2860	2860	2860	0
328	20250107	142300	168748910	2860	2860	2860	2860	397
329	20250107	142200	167613490	2860	2860	2860	2860	300
330	20250107	142100	166755490	2860	2860	2860	2860	299
331	20250107	142000	165900350	2860	2860	2860	2860	0
332	20250107	141900	165900350	2860	2860	2860	2860	0
333	20250107	141800	165900350	2860	2860	2860	2860	0
334	20250107	141700	165900350	2860	2860	2860	2860	0
335	20250107	141600	165900350	2860	2865	2865	2860	142
336	20250107	141500	165494205	2865	2865	2865	2865	0
337	20250107	141400	165494205	2865	2865	2865	2865	5
338	20250107	141300	165479880	2865	2865	2865	2865	0
339	20250107	141200	165479880	2865	2865	2865	2865	0
340	20250107	141100	165479880	2865	2865	2865	2865	0
341	20250107	141000	165479880	2865	2865	2865	2865	0
342	20250107	140900	165479880	2865	2865	2865	2865	0
343	20250107	140800	165479880	2865	2865	2865	2865	0
344	20250107	140700	165479880	2865	2865	2865	2865	0
345	20250107	140600	165479880	2865	2865	2865	2865	0
346	20250107	140500	165479880	2865	2865	2865	2865	0
347	20250107	140400	165479880	2865	2865	2865	2865	1
348	20250107	140300	165477015	2860	2860	2860	2860	0
349	20250107	140200	165477015	2860	2860	2860	2860	0
350	20250107	140100	165477015	2860	2860	2860	2860	0
351	20250107	140000	165477015	2860	2860	2860	2860	10
352	20250107	135900	165448415	2860	2860	2860	2860	0
353	20250107	135800	165448415	2860	2860	2860	2860	0
354	20250107	135700	165448415	2860	2860	2860	2860	0
355	20250107	135600	165448415	2860	2860	2860	2860	0
356	20250107	135500	165448415	2860	2860	2860	2860	0
357	20250107	135400	165448415	2860	2860	2860	2860	317
358	20250107	135300	164541795	2860	2860	2860	2860	0
359	20250107	135200	164541795	2860	2860	2860	2860	0
360	20250107	135100	164541795	2860	2860	2860	2860	183
361	20250107	135000	164018415	2865	2865	2865	2865	0
362	20250107	134900	164018415	2865	2865	2865	2865	0
363	20250107	134800	164018415	2865	2865	2865	2865	0
364	20250107	134700	164018415	2865	2865	2865	2865	190
365	20250107	134600	163474065	2860	2860	2860	2860	11
366	20250107	134500	163442605	2860	2860	2860	2860	389
367	20250107	134400	162330065	2860	2860	2860	2860	1200
368	20250107	134300	158898065	2860	2860	2860	2860	0
369	20250107	134200	158898065	2860	2860	2865	2860	21
370	20250107	134100	158838000	2860	2860	2860	2860	10
371	20250107	134000	158809400	2865	2865	2865	2865	0
372	20250107	133900	158809400	2865	2865	2865	2865	0
373	20250107	133800	158809400	2865	2865	2865	2865	0
374	20250107	133700	158809400	2865	2865	2865	2865	0
375	20250107	133600	158809400	2865	2865	2865	2865	3
376	20250107	133500	158800805	2865	2865	2865	2865	0
377	20250107	133400	158800805	2865	2865	2865	2865	0
378	20250107	133300	158800805	2865	2865	2865	2865	0
379	20250107	133200	158800805	2865	2865	2865	2865	0
380	20250107	133100	158800805	2865	2865	2865	2865	0
381	20250107	133000	158800805	2865	2865	2865	2865	120
382	20250107	132900	158457005	2865	2865	2865	2865	0
383	20250107	132800	158457005	2865	2865	2865	2865	0
384	20250107	132700	158457005	2865	2865	2865	2865	150
385	20250107	132600	158027255	2865	2865	2865	2865	0
386	20250107	132500	158027255	2865	2865	2865	2865	0
387	20250107	132400	158027255	2865	2865	2865	2865	1
388	20250107	132300	158024390	2860	2860	2860	2860	35
389	20250107	132200	157924290	2865	2865	2865	2865	194
390	20250107	132100	157368480	2870	2870	2870	2870	1
391	20250107	132000	157365610	2865	2865	2865	2865	555
392	20250107	131900	155775535	2865	2865	2865	2865	0
393	20250107	131800	155775535	2865	2865	2865	2865	0
394	20250107	131700	155775535	2865	2865	2865	2865	0
395	20250107	131600	155775535	2865	2865	2865	2865	0
396	20250107	131500	155775535	2865	2865	2865	2865	1
397	20250107	131400	155772670	2860	2860	2860	2860	86
398	20250107	131300	155526710	2865	2865	2865	2865	4
399	20250107	131200	155515250	2865	2865	2865	2865	0
400	20250107	131100	155515250	2865	2865	2865	2865	0
401	20250107	131000	155515250	2865	2865	2865	2865	0
402	20250107	130900	155515250	2865	2865	2865	2865	152
403	20250107	130800	155079770	2860	2860	2860	2860	1
404	20250107	130700	155076910	2865	2865	2865	2865	0
405	20250107	130600	155076910	2865	2865	2865	2865	360
406	20250107	130500	154045510	2865	2865	2865	2865	0
407	20250107	130400	154045510	2865	2865	2865	2865	35
408	20250107	130300	153945235	2865	2865	2865	2865	0
409	20250107	130200	153945235	2865	2865	2865	2865	0
410	20250107	130100	153945235	2865	2865	2865	2865	0
411	20250107	130000	153945235	2865	2860	2865	2860	42
412	20250107	125900	153824960	2855	2855	2855	2855	0
413	20250107	125800	153824960	2855	2855	2855	2855	0
414	20250107	125700	153824960	2855	2855	2855	2855	468
415	20250107	125600	152488820	2855	2855	2855	2855	11
416	20250107	125500	152457415	2860	2860	2860	2860	1
417	20250107	125400	152454555	2845	2850	2850	2845	796
418	20250107	125300	150186360	2860	2860	2860	2860	300
419	20250107	125200	149328360	2860	2855	2860	2855	490
420	20250107	125100	147928460	2860	2860	2860	2860	2800
421	20250107	125000	139920460	2860	2860	2860	2860	0
422	20250107	124900	139920460	2860	2860	2860	2860	400
423	20250107	124800	138776460	2855	2855	2855	2855	53
424	20250107	124700	138625145	2855	2855	2855	2855	71
425	20250107	124600	138422440	2860	2860	2860	2860	10
426	20250107	124500	138393840	2860	2860	2860	2860	4
427	20250107	124400	138382400	2860	2860	2860	2860	1
428	20250107	124300	138379540	2855	2855	2855	2855	204
429	20250107	124200	137797120	2855	2855	2855	2855	0
430	20250107	124100	137797120	2855	2850	2855	2850	2
431	20250107	124000	137791415	2845	2845	2845	2845	0
432	20250107	123900	137791415	2845	2845	2845	2845	806
433	20250107	123800	135498345	2855	2855	2855	2855	0
434	20250107	123700	135498345	2855	2855	2855	2855	0
435	20250107	123600	135498345	2855	2855	2855	2855	0
436	20250107	123500	135498345	2855	2855	2855	2855	0
437	20250107	123400	135498345	2855	2855	2855	2855	0
438	20250107	123300	135498345	2855	2855	2855	2855	0
439	20250107	123200	135498345	2855	2855	2855	2855	0
440	20250107	123100	135498345	2855	2850	2855	2845	363
441	20250107	123000	134465305	2860	2860	2860	2860	0
442	20250107	122900	134465305	2860	2860	2860	2860	0
443	20250107	122800	134465305	2860	2845	2860	2845	11
444	20250107	122700	134433995	2865	2865	2865	2865	0
445	20250107	122600	134433995	2865	2865	2865	2865	0
446	20250107	122500	134433995	2865	2865	2865	2865	0
447	20250107	122400	134433995	2865	2850	2865	2850	3586
448	20250107	122300	124188530	2850	2850	2850	2850	525
449	20250107	122200	122692280	2865	2865	2865	2865	0
450	20250107	122100	122692280	2865	2865	2865	2865	0
451	20250107	122000	122692280	2865	2865	2865	2865	0
452	20250107	121900	122692280	2865	2865	2865	2865	0
453	20250107	121800	122692280	2865	2865	2865	2865	0
454	20250107	121700	122692280	2865	2865	2865	2865	0
455	20250107	121600	122692280	2865	2865	2865	2865	0
456	20250107	121500	122692280	2865	2865	2865	2865	0
457	20250107	121400	122692280	2865	2865	2865	2865	60
458	20250107	121300	122520380	2865	2865	2865	2865	0
459	20250107	121200	122520380	2865	2860	2865	2860	7
460	20250107	121100	122500330	2865	2865	2865	2865	0
461	20250107	121000	122500330	2865	2865	2865	2865	0
462	20250107	120900	122500330	2865	2865	2865	2865	0
463	20250107	120800	122500330	2865	2860	2865	2860	2
464	20250107	120700	122494605	2860	2860	2860	2860	385
465	20250107	120600	121393505	2860	2860	2860	2860	0
466	20250107	120500	121393505	2860	2860	2860	2860	0
467	20250107	120400	121393505	2860	2860	2860	2860	0
468	20250107	120300	121393505	2860	2860	2860	2860	0
469	20250107	120200	121393505	2860	2860	2860	2860	0
470	20250107	120100	121393505	2860	2860	2860	2860	20
471	20250107	120000	121336305	2860	2850	2860	2850	216
472	20250107	115900	120720695	2850	2850	2850	2850	0
473	20250107	115800	120720695	2850	2855	2855	2850	1300
474	20250107	115700	117014195	2855	2855	2855	2855	255
475	20250107	115600	116286170	2860	2860	2860	2860	0
476	20250107	115500	116286170	2860	2860	2860	2860	0
477	20250107	115400	116286170	2860	2860	2860	2860	0
478	20250107	115300	116286170	2860	2860	2860	2860	0
479	20250107	115200	116286170	2860	2860	2860	2860	201
480	20250107	115100	115711310	2870	2870	2870	2870	0
481	20250107	115000	115711310	2870	2870	2870	2870	0
482	20250107	114900	115711310	2870	2870	2870	2870	0
483	20250107	114800	115711310	2870	2870	2870	2870	0
484	20250107	114700	115711310	2870	2870	2870	2870	0
485	20250107	114600	115711310	2870	2870	2870	2870	0
486	20250107	114500	115711310	2870	2870	2870	2870	0
487	20250107	114400	115711310	2870	2870	2870	2870	0
488	20250107	114300	115711310	2870	2865	2870	2865	11
489	20250107	114200	115679790	2865	2865	2865	2865	0
490	20250107	114100	115679790	2865	2865	2865	2865	0
491	20250107	114000	115679790	2865	2865	2865	2865	5
492	20250107	113900	115665465	2870	2870	2870	2870	0
493	20250107	113800	115665465	2870	2870	2870	2870	0
494	20250107	113700	115665465	2870	2870	2870	2870	0
495	20250107	113600	115665465	2870	2870	2870	2870	0
496	20250107	113500	115665465	2870	2870	2870	2870	0
497	20250107	113400	115665465	2870	2870	2870	2870	0
498	20250107	113300	115665465	2870	2870	2870	2870	0
499	20250107	113200	115665465	2870	2870	2870	2870	0
500	20250107	113100	115665465	2870	2870	2870	2870	0
501	20250107	113000	115665465	2870	2870	2870	2870	4
502	20250107	112900	115653985	2870	2870	2870	2870	0
503	20250107	112800	115653985	2870	2870	2870	2870	0
504	20250107	112700	115653985	2870	2870	2870	2870	20
505	20250107	112600	115596585	2870	2870	2870	2870	20
506	20250107	112500	115539185	2870	2870	2870	2870	0
507	20250107	112400	115539185	2870	2870	2870	2870	104
508	20250107	112300	115240705	2870	2865	2870	2865	2
509	20250107	112200	115234970	2860	2865	2865	2860	400
510	20250107	112100	114090940	2865	2865	2865	2865	100
511	20250107	112000	113804440	2870	2870	2870	2870	0
512	20250107	111900	113804440	2870	2870	2870	2870	0
513	20250107	111800	113804440	2870	2870	2870	2870	1
514	20250107	111700	113801570	2865	2865	2865	2865	0
515	20250107	111600	113801570	2865	2865	2865	2865	500
516	20250107	111500	112369070	2865	2865	2865	2865	0
517	20250107	111400	112369070	2865	2865	2865	2865	30
518	20250107	111300	112283120	2870	2870	2870	2870	0
519	20250107	111200	112283120	2870	2870	2870	2870	0
520	20250107	111100	112283120	2870	2870	2870	2870	0
521	20250107	111000	112283120	2870	2870	2870	2870	0
522	20250107	110900	112283120	2870	2870	2870	2870	1
523	20250107	110800	112280250	2865	2865	2865	2865	0
524	20250107	110700	112280250	2865	2865	2865	2865	365
525	20250107	110600	111234525	2865	2865	2865	2865	0
526	20250107	110500	111234525	2865	2865	2865	2865	0
527	20250107	110400	111234525	2865	2865	2865	2865	0
528	20250107	110300	111234525	2865	2865	2865	2865	0
529	20250107	110200	111234525	2865	2865	2865	2865	135
530	20250107	110100	110847750	2870	2870	2870	2870	0
531	20250107	110000	110847750	2870	2870	2870	2870	0
532	20250107	105900	110847750	2870	2870	2870	2870	1
533	20250107	105800	110844880	2860	2860	2860	2860	6
534	20250107	105700	110827720	2860	2860	2860	2860	0
535	20250107	105600	110827720	2860	2860	2860	2860	1
536	20250107	105500	110824860	2870	2870	2870	2870	0
537	20250107	105400	110824860	2870	2870	2870	2870	0
538	20250107	105300	110824860	2870	2870	2870	2870	0
539	20250107	105200	110824860	2870	2870	2870	2870	0
540	20250107	105100	110824860	2870	2870	2870	2870	0
541	20250107	105000	110824860	2870	2865	2870	2865	1000
542	20250107	104900	107954910	2870	2870	2870	2870	0
543	20250107	104800	107954910	2870	2865	2870	2865	160
544	20250107	104700	107496505	2865	2865	2865	2865	0
545	20250107	104600	107496505	2865	2865	2865	2865	0
546	20250107	104500	107496505	2865	2865	2865	2865	2
547	20250107	104400	107490775	2865	2865	2865	2865	0
548	20250107	104300	107490775	2865	2865	2865	2865	35
549	20250107	104200	107390500	2870	2870	2870	2870	0
550	20250107	104100	107390500	2870	2870	2870	2870	0
551	20250107	104000	107390500	2870	2870	2870	2870	0
552	20250107	103900	107390500	2870	2870	2870	2870	0
553	20250107	103800	107390500	2870	2870	2870	2870	0
554	20250107	103700	107390500	2870	2870	2870	2870	0
555	20250107	103600	107390500	2870	2870	2870	2870	1
556	20250107	103500	107387630	2870	2870	2870	2870	0
557	20250107	103400	107387630	2870	2870	2870	2870	196
558	20250107	103300	106825110	2870	2870	2870	2870	0
559	20250107	103200	106825110	2870	2870	2870	2870	0
560	20250107	103100	106825110	2870	2870	2870	2870	0
561	20250107	103000	106825110	2870	2855	2870	2855	6
562	20250107	102900	106807965	2870	2870	2870	2870	1
563	20250107	102800	106805095	2860	2860	2860	2860	1003
564	20250107	102700	103936515	2870	2870	2870	2870	0
565	20250107	102600	103936515	2870	2870	2870	2870	12
566	20250107	102500	103902075	2870	2870	2870	2870	0
567	20250107	102400	103902075	2870	2870	2870	2870	50
568	20250107	102300	103758575	2865	2865	2865	2865	0
569	20250107	102200	103758575	2865	2865	2865	2865	0
570	20250107	102100	103758575	2865	2865	2865	2865	0
571	20250107	102000	103758575	2865	2865	2865	2865	2680
572	20250107	101900	96080375	2865	2865	2865	2865	0
573	20250107	101800	96080375	2865	2865	2865	2865	1
574	20250107	101700	96077510	2860	2860	2860	2860	0
575	20250107	101600	96077510	2860	2860	2860	2860	0
576	20250107	101500	96077510	2860	2860	2860	2860	0
577	20250107	101400	96077510	2860	2860	2860	2860	100
578	20250107	101300	95791510	2860	2860	2860	2860	0
579	20250107	101200	95791510	2860	2860	2860	2860	0
580	20250107	101100	95791510	2860	2860	2860	2860	400
581	20250107	101000	94647510	2860	2860	2860	2860	0
582	20250107	100900	94647510	2860	2860	2860	2860	0
583	20250107	100800	94647510	2860	2860	2860	2860	0
584	20250107	100700	94647510	2860	2860	2860	2860	0
585	20250107	100600	94647510	2860	2860	2860	2860	0
586	20250107	100500	94647510	2860	2860	2860	2860	2
587	20250107	100400	94641790	2855	2855	2855	2855	169
588	20250107	100300	94159295	2855	2855	2855	2855	31
589	20250107	100200	94070790	2860	2855	2860	2855	783
590	20250107	100100	91835320	2855	2855	2855	2855	0
591	20250107	100000	91835320	2855	2855	2855	2855	1506
592	20250107	095900	87535690	2855	2870	2870	2855	1147
593	20250107	095800	84255860	2875	2875	2875	2875	2
594	20250107	095700	84250110	2875	2875	2875	2875	1
595	20250107	095600	84247235	2860	2860	2860	2860	1
596	20250107	095500	84244375	2880	2880	2880	2880	500
597	20250107	095400	82804375	2880	2880	2880	2880	0
598	20250107	095300	82804375	2880	2870	2880	2870	50
599	20250107	095200	82660865	2855	2875	2880	2855	390
600	20250107	095100	81546020	2875	2875	2875	2875	1
601	20250107	095000	81543145	2870	2870	2870	2870	299
602	20250107	094900	80685015	2870	2870	2870	2870	1010
603	20250107	094800	77786315	2870	2870	2870	2870	0
604	20250107	094700	77786315	2870	2870	2870	2870	1
605	20250107	094600	77783445	2865	2865	2865	2865	1000
606	20250107	094500	74918445	2870	2870	2870	2870	0
607	20250107	094400	74918445	2870	2860	2870	2860	2
608	20250107	094300	74912715	2860	2860	2860	2860	0
609	20250107	094200	74912715	2860	2860	2860	2860	0
610	20250107	094100	74912715	2860	2860	2860	2860	248
611	20250107	094000	74203435	2860	2860	2860	2860	0
612	20250107	093900	74203435	2860	2855	2860	2855	38
613	20250107	093800	74094935	2860	2860	2860	2860	0
614	20250107	093700	74094935	2860	2860	2860	2860	0
615	20250107	093600	74094935	2860	2860	2860	2860	3
616	20250107	093500	74086355	2860	2860	2860	2860	1
617	20250107	093400	74083495	2860	2860	2860	2860	39
618	20250107	093300	73971955	2860	2865	2865	2860	55
619	20250107	093200	73814650	2860	2865	2865	2860	68
620	20250107	093100	73620165	2860	2870	2870	2860	159
621	20250107	093000	73164260	2870	2870	2870	2870	0
622	20250107	092900	73164260	2870	2870	2870	2870	0
623	20250107	092800	73164260	2870	2865	2870	2865	7
624	20250107	092700	73144200	2865	2865	2865	2865	0
625	20250107	092600	73144200	2865	2865	2865	2865	575
626	20250107	092500	71496825	2865	2865	2865	2865	181
627	20250107	092400	70978260	2870	2870	2870	2870	0
628	20250107	092300	70978260	2870	2870	2870	2855	738
629	20250107	092200	68869410	2870	2870	2870	2870	59
630	20250107	092100	68700080	2870	2870	2870	2870	4
631	20250107	092000	68688600	2870	2870	2870	2870	204
632	20250107	091900	68103120	2870	2870	2870	2870	0
633	20250107	091800	68103120	2870	2860	2870	2860	154
634	20250107	091700	67662660	2870	2870	2870	2870	0
635	20250107	091600	67662660	2870	2870	2880	2870	256
636	20250107	091500	66927640	2870	2870	2880	2870	2624
637	20250107	091400	59392750	2875	2875	2875	2875	146
638	20250107	091300	58973000	2880	2880	2880	2880	2
639	20250107	091200	58967240	2870	2875	2880	2860	10975
640	20250107	091100	27503980	2865	2855	2865	2855	3
641	20250107	091000	27495405	2875	2870	2875	2860	6355
642	20250107	090900	9317005	2875	2870	2875	2870	183
643	20250107	090800	8791395	2875	2860	2875	2860	353
644	20250107	090700	7781800	2875	2865	2875	2855	540
645	20250107	090600	6235365	2865	2860	2865	2855	242
646	20250107	090500	5543340	2865	2865	2865	2865	70
647	20250107	090400	5342790	2860	2860	2865	2860	321
648	20250107	090300	4424720	2860	2860	2860	2860	0
649	20250107	090200	4424720	2860	2860	2860	2860	0
650	20250107	090100	4424720	2860	2850	2860	2850	386
651	20250107	090000	3322960	2845	2845	2845	2845	1168