KissMeData/090350/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	200200	478734900	7940	7940	7940	7940	490
3	20250106	200100	478734900	7940	7940	7940	7940	0
4	20250106	200000	478734900	7940	7940	7940	7940	0
5	20250106	195900	478734900	7940	7940	7940	7940	0
6	20250106	195800	478734900	7940	7940	7940	7940	0
7	20250106	195700	478734900	7940	7940	7940	7940	0
8	20250106	195600	478734900	7940	7940	7940	7940	0
9	20250106	195500	478734900	7940	7940	7940	7940	0
10	20250106	195400	478734900	7940	7940	7940	7940	0
11	20250106	195300	478734900	7940	7940	7940	7940	0
12	20250106	195200	478734900	7940	7940	7940	7940	0
13	20250106	195100	478734900	7940	7940	7940	7940	0
14	20250106	195000	478734900	7940	7940	7940	7940	0
15	20250106	194900	478734900	7940	7940	7940	7940	0
16	20250106	194800	478734900	7940	7940	7940	7940	0
17	20250106	194700	478734900	7940	7940	7940	7940	0
18	20250106	194600	478734900	7940	7940	7940	7940	0
19	20250106	194500	478734900	7940	7940	7940	7940	0
20	20250106	194400	478734900	7940	7940	7940	7940	0
21	20250106	194300	478734900	7940	7940	7940	7940	0
22	20250106	194200	478734900	7940	7940	7940	7940	0
23	20250106	194100	478734900	7940	7940	7940	7940	0
24	20250106	194000	478734900	7940	7940	7940	7940	0
25	20250106	193900	478734900	7940	7940	7940	7940	0
26	20250106	193800	478734900	7940	7940	7940	7940	0
27	20250106	193700	478734900	7940	7940	7940	7940	0
28	20250106	193600	478734900	7940	7940	7940	7940	0
29	20250106	193500	478734900	7940	7940	7940	7940	0
30	20250106	193400	478734900	7940	7940	7940	7940	0
31	20250106	193300	478734900	7940	7940	7940	7940	0
32	20250106	193200	478734900	7940	7940	7940	7940	490
33	20250106	193100	478734900	7940	7940	7940	7940	0
34	20250106	193000	478734900	7940	7940	7940	7940	0
35	20250106	192900	478734900	7940	7940	7940	7940	0
36	20250106	192800	478734900	7940	7940	7940	7940	0
37	20250106	192700	478734900	7940	7940	7940	7940	0
38	20250106	192600	478734900	7940	7940	7940	7940	0
39	20250106	192500	478734900	7940	7940	7940	7940	0
40	20250106	192400	478734900	7940	7940	7940	7940	0
41	20250106	192300	478734900	7940	7940	7940	7940	0
42	20250106	192200	478734900	7940	7940	7940	7940	0
43	20250106	192100	478734900	7940	7940	7940	7940	0
44	20250106	192000	478734900	7940	7940	7940	7940	0
45	20250106	191900	478734900	7940	7940	7940	7940	0
46	20250106	191800	478734900	7940	7940	7940	7940	0
47	20250106	191700	478734900	7940	7940	7940	7940	0
48	20250106	191600	478734900	7940	7940	7940	7940	0
49	20250106	191500	478734900	7940	7940	7940	7940	0
50	20250106	191400	478734900	7940	7940	7940	7940	0
51	20250106	191300	478734900	7940	7940	7940	7940	0
52	20250106	191200	478734900	7940	7940	7940	7940	0
53	20250106	191100	478734900	7940	7940	7940	7940	0
54	20250106	191000	478734900	7940	7940	7940	7940	0
55	20250106	190900	478734900	7940	7940	7940	7940	0
56	20250106	190800	478734900	7940	7940	7940	7940	0
57	20250106	190700	478734900	7940	7940	7940	7940	0
58	20250106	190600	478734900	7940	7940	7940	7940	0
59	20250106	190500	478734900	7940	7940	7940	7940	0
60	20250106	190400	478734900	7940	7940	7940	7940	0
61	20250106	190300	478734900	7940	7940	7940	7940	0
62	20250106	190200	478734900	7940	7940	7940	7940	490
63	20250106	190100	478734900	7940	7940	7940	7940	0
64	20250106	190000	478734900	7940	7940	7940	7940	0
65	20250106	185900	478734900	7940	7940	7940	7940	0
66	20250106	185800	478734900	7940	7940	7940	7940	0
67	20250106	185700	478734900	7940	7940	7940	7940	0
68	20250106	185600	478734900	7940	7940	7940	7940	0
69	20250106	185500	478734900	7940	7940	7940	7940	0
70	20250106	185400	478734900	7940	7940	7940	7940	0
71	20250106	185300	478734900	7940	7940	7940	7940	0
72	20250106	185200	478734900	7940	7940	7940	7940	0
73	20250106	185100	478734900	7940	7940	7940	7940	0
74	20250106	185000	478734900	7940	7940	7940	7940	0
75	20250106	184900	478734900	7940	7940	7940	7940	0
76	20250106	184800	478734900	7940	7940	7940	7940	0
77	20250106	184700	478734900	7940	7940	7940	7940	0
78	20250106	184600	478734900	7940	7940	7940	7940	0
79	20250106	184500	478734900	7940	7940	7940	7940	0
80	20250106	184400	478734900	7940	7940	7940	7940	0
81	20250106	184300	478734900	7940	7940	7940	7940	0
82	20250106	184200	478734900	7940	7940	7940	7940	0
83	20250106	184100	478734900	7940	7940	7940	7940	0
84	20250106	184000	478734900	7940	7940	7940	7940	0
85	20250106	183900	478734900	7940	7940	7940	7940	0
86	20250106	183800	478734900	7940	7940	7940	7940	0
87	20250106	183700	478734900	7940	7940	7940	7940	0
88	20250106	183600	478734900	7940	7940	7940	7940	0
89	20250106	183500	478734900	7940	7940	7940	7940	0
90	20250106	183400	478734900	7940	7940	7940	7940	0
91	20250106	183300	478734900	7940	7940	7940	7940	0
92	20250106	183200	478734900	7940	7940	7940	7940	490
93	20250106	183100	478734900	7940	7940	7940	7940	0
94	20250106	183000	478734900	7940	7940	7940	7940	0
95	20250106	182900	478734900	7940	7940	7940	7940	0
96	20250106	182800	478734900	7940	7940	7940	7940	0
97	20250106	182700	478734900	7940	7940	7940	7940	0
98	20250106	182600	478734900	7940	7940	7940	7940	0
99	20250106	182500	478734900	7940	7940	7940	7940	0
100	20250106	182400	478734900	7940	7940	7940	7940	0
101	20250106	182300	478734900	7940	7940	7940	7940	0
102	20250106	182200	478734900	7940	7940	7940	7940	0
103	20250106	182100	478734900	7940	7940	7940	7940	0
104	20250106	182000	478734900	7940	7940	7940	7940	0
105	20250106	181900	478734900	7940	7940	7940	7940	0
106	20250106	181800	478734900	7940	7940	7940	7940	0
107	20250106	181700	478734900	7940	7940	7940	7940	0
108	20250106	181600	478734900	7940	7940	7940	7940	0
109	20250106	181500	478734900	7940	7940	7940	7940	0
110	20250106	181400	478734900	7940	7940	7940	7940	0
111	20250106	181300	478734900	7940	7940	7940	7940	0
112	20250106	181200	478734900	7940	7940	7940	7940	0
113	20250106	181100	478734900	7940	7940	7940	7940	0
114	20250106	181000	478734900	7940	7940	7940	7940	0
115	20250106	180900	478734900	7940	7940	7940	7940	0
116	20250106	180800	478734900	7940	7940	7940	7940	0
117	20250106	180700	478734900	7940	7940	7940	7940	0
118	20250106	180600	478734900	7940	7940	7940	7940	0
119	20250106	180500	478734900	7940	7940	7940	7940	0
120	20250106	180400	478734900	7940	7940	7940	7940	0
121	20250106	180300	478734900	7940	7940	7940	7940	0
122	20250106	180200	478734900	7940	7940	7940	7940	490
123	20250106	180100	478734900	7940	7940	7940	7940	0
124	20250106	180000	478734900	7940	7940	7940	7940	0
125	20250106	175900	478734900	7940	7940	7940	7940	0
126	20250106	175800	478734900	7940	7940	7940	7940	0
127	20250106	175700	478734900	7940	7940	7940	7940	0
128	20250106	175600	478734900	7940	7940	7940	7940	0
129	20250106	175500	478734900	7940	7940	7940	7940	0
130	20250106	175400	478734900	7940	7940	7940	7940	0
131	20250106	175300	478734900	7940	7940	7940	7940	0
132	20250106	175200	478734900	7940	7940	7940	7940	0
133	20250106	175100	478734900	7940	7940	7940	7940	0
134	20250106	175000	478734900	7940	7940	7940	7940	0
135	20250106	174900	478734900	7940	7940	7940	7940	0
136	20250106	174800	478734900	7940	7940	7940	7940	0
137	20250106	174700	478734900	7940	7940	7940	7940	0
138	20250106	174600	478734900	7940	7940	7940	7940	0
139	20250106	174500	478734900	7940	7940	7940	7940	0
140	20250106	174400	478734900	7940	7940	7940	7940	0
141	20250106	174300	478734900	7940	7940	7940	7940	0
142	20250106	174200	478734900	7940	7940	7940	7940	0
143	20250106	174100	478734900	7940	7940	7940	7940	0
144	20250106	174000	478734900	7940	7940	7940	7940	0
145	20250106	173900	478734900	7940	7940	7940	7940	0
146	20250106	173800	478734900	7940	7940	7940	7940	0
147	20250106	173700	478734900	7940	7940	7940	7940	0
148	20250106	173600	478734900	7940	7940	7940	7940	0
149	20250106	173500	478734900	7940	7940	7940	7940	0
150	20250106	173400	478734900	7940	7940	7940	7940	0
151	20250106	173300	478734900	7940	7940	7940	7940	0
152	20250106	173200	478734900	7940	7940	7940	7940	490
153	20250106	173100	478734900	7940	7940	7940	7940	0
154	20250106	173000	478734900	7940	7940	7940	7940	0
155	20250106	172900	478734900	7940	7940	7940	7940	0
156	20250106	172800	478734900	7940	7940	7940	7940	0
157	20250106	172700	478734900	7940	7940	7940	7940	0
158	20250106	172600	478734900	7940	7940	7940	7940	0
159	20250106	172500	478734900	7940	7940	7940	7940	0
160	20250106	172400	478734900	7940	7940	7940	7940	0
161	20250106	172300	478734900	7940	7940	7940	7940	0
162	20250106	172200	478734900	7940	7940	7940	7940	0
163	20250106	172100	478734900	7940	7940	7940	7940	0
164	20250106	172000	478734900	7940	7940	7940	7940	0
165	20250106	171900	478734900	7940	7940	7940	7940	0
166	20250106	171800	478734900	7940	7940	7940	7940	0
167	20250106	171700	478734900	7940	7940	7940	7940	0
168	20250106	171600	478734900	7940	7940	7940	7940	0
169	20250106	171500	478734900	7940	7940	7940	7940	0
170	20250106	171400	478734900	7940	7940	7940	7940	0
171	20250106	171300	478734900	7940	7940	7940	7940	0
172	20250106	171200	478734900	7940	7940	7940	7940	0
173	20250106	171100	478734900	7940	7940	7940	7940	0
174	20250106	171000	478734900	7940	7940	7940	7940	0
175	20250106	170900	478734900	7940	7940	7940	7940	0
176	20250106	170800	478734900	7940	7940	7940	7940	0
177	20250106	170700	478734900	7940	7940	7940	7940	0
178	20250106	170600	478734900	7940	7940	7940	7940	0
179	20250106	170500	478734900	7940	7940	7940	7940	0
180	20250106	170400	478734900	7940	7940	7940	7940	0
181	20250106	170300	478734900	7940	7940	7940	7940	0
182	20250106	170200	478734900	7940	7940	7940	7940	490
183	20250106	170100	478734900	7940	7940	7940	7940	0
184	20250106	170000	478734900	7940	7940	7940	7940	0
185	20250106	165900	478734900	7940	7940	7940	7940	0
186	20250106	165800	478734900	7940	7940	7940	7940	0
187	20250106	165700	478734900	7940	7940	7940	7940	0
188	20250106	165600	478734900	7940	7940	7940	7940	0
189	20250106	165500	478734900	7940	7940	7940	7940	0
190	20250106	165400	478734900	7940	7940	7940	7940	0
191	20250106	165300	478734900	7940	7940	7940	7940	0
192	20250106	165200	478734900	7940	7940	7940	7940	0
193	20250106	165100	478734900	7940	7940	7940	7940	0
194	20250106	165000	478734900	7940	7940	7940	7940	0
195	20250106	164900	478734900	7940	7940	7940	7940	0
196	20250106	164800	478734900	7940	7940	7940	7940	0
197	20250106	164700	478734900	7940	7940	7940	7940	0
198	20250106	164600	478734900	7940	7940	7940	7940	0
199	20250106	164500	478734900	7940	7940	7940	7940	0
200	20250106	164400	478734900	7940	7940	7940	7940	0
201	20250106	164300	478734900	7940	7940	7940	7940	0
202	20250106	164200	478734900	7940	7940	7940	7940	0
203	20250106	164100	478734900	7940	7940	7940	7940	0
204	20250106	164000	478734900	7940	7940	7940	7940	0
205	20250106	163900	478734900	7940	7940	7940	7940	0
206	20250106	163800	478734900	7940	7940	7940	7940	0
207	20250106	163700	478734900	7940	7940	7940	7940	0
208	20250106	163600	478734900	7940	7940	7940	7940	0
209	20250106	163500	478734900	7940	7940	7940	7940	0
210	20250106	163400	478734900	7940	7940	7940	7940	0
211	20250106	163300	478734900	7940	7940	7940	7940	0
212	20250106	163200	478734900	7940	7940	7940	7940	490
213	20250106	163100	478734900	7940	7940	7940	7940	0
214	20250106	163000	478734900	7940	7940	7940	7940	0
215	20250106	162900	478734900	7940	7940	7940	7940	0
216	20250106	162800	478734900	7940	7940	7940	7940	0
217	20250106	162700	478734900	7940	7940	7940	7940	0
218	20250106	162600	478734900	7940	7940	7940	7940	0
219	20250106	162500	478734900	7940	7940	7940	7940	0
220	20250106	162400	478734900	7940	7940	7940	7940	0
221	20250106	162300	478734900	7940	7940	7940	7940	0
222	20250106	162200	478734900	7940	7940	7940	7940	0
223	20250106	162100	478734900	7940	7940	7940	7940	0
224	20250106	162000	478734900	7940	7940	7940	7940	0
225	20250106	161900	478734900	7940	7940	7940	7940	0
226	20250106	161800	478734900	7940	7940	7940	7940	0
227	20250106	161700	478734900	7940	7940	7940	7940	0
228	20250106	161600	478734900	7940	7940	7940	7940	0
229	20250106	161500	478734900	7940	7940	7940	7940	0
230	20250106	161400	478734900	7940	7940	7940	7940	0
231	20250106	161300	478734900	7940	7940	7940	7940	0
232	20250106	161200	478734900	7940	7940	7940	7940	0
233	20250106	161100	478734900	7940	7940	7940	7940	0
234	20250106	161000	478734900	7940	7940	7940	7940	0
235	20250106	160900	478734900	7940	7940	7940	7940	0
236	20250106	160800	478734900	7940	7940	7940	7940	0
237	20250106	160700	478734900	7940	7940	7940	7940	0
238	20250106	160600	478734900	7940	7940	7940	7940	0
239	20250106	160500	478734900	7940	7940	7940	7940	0
240	20250106	160400	478734900	7940	7940	7940	7940	0
241	20250106	160300	478734900	7940	7940	7940	7940	0
242	20250106	160200	478734900	7940	7940	7940	7940	490
243	20250106	160100	478734900	7940	7940	7940	7940	0
244	20250106	160000	478734900	7940	7940	7940	7940	0
245	20250106	155900	478734900	7940	7940	7940	7940	0
246	20250106	155800	478734900	7940	7940	7940	7940	0
247	20250106	155700	478734900	7940	7940	7940	7940	0
248	20250106	155600	478734900	7940	7940	7940	7940	0
249	20250106	155500	478734900	7940	7940	7940	7940	0
250	20250106	155400	478734900	7940	7940	7940	7940	0
251	20250106	155300	478734900	7940	7940	7940	7940	0
252	20250106	155200	478734900	7940	7940	7940	7940	0
253	20250106	155100	478734900	7940	7940	7940	7940	0
254	20250106	155000	478734900	7940	7940	7940	7940	0
255	20250106	154900	478734900	7940	7940	7940	7940	0
256	20250106	154800	478734900	7940	7940	7940	7940	0
257	20250106	154700	478734900	7940	7940	7940	7940	0
258	20250106	154600	478734900	7940	7940	7940	7940	0
259	20250106	154500	478734900	7940	7940	7940	7940	0
260	20250106	154400	478734900	7940	7940	7940	7940	0
261	20250106	154300	478734900	7940	7940	7940	7940	0
262	20250106	154200	478734900	7940	7940	7940	7940	0
263	20250106	154100	478734900	7940	7940	7940	7940	0
264	20250106	154000	478734900	7940	7940	7940	7940	0
265	20250106	153900	478734900	7940	7940	7940	7940	0
266	20250106	153800	478734900	7940	7940	7940	7940	0
267	20250106	153700	478734900	7940	7940	7940	7940	0
268	20250106	153600	478734900	7940	7940	7940	7940	0
269	20250106	153500	478734900	7940	7940	7940	7940	0
270	20250106	153400	478734900	7940	7940	7940	7940	0
271	20250106	153300	478734900	7940	7940	7940	7940	0
272	20250106	153200	478734900	7940	7940	7940	7940	490
273	20250106	153100	478734900	7940	7940	7940	7940	0
274	20250106	153000	478734900	7940	7940	7940	7940	490
275	20250106	152900	474844300	7940	7940	7940	7940	0
276	20250106	152800	474844300	7940	7940	7940	7940	0
277	20250106	152700	474844300	7940	7940	7940	7940	0
278	20250106	152600	474844300	7940	7940	7940	7940	0
279	20250106	152500	474844300	7940	7940	7940	7940	0
280	20250106	152400	474844300	7940	7940	7940	7940	0
281	20250106	152300	474844300	7940	7940	7940	7940	0
282	20250106	152200	474844300	7940	7940	7940	7940	0
283	20250106	152100	474844300	7940	7940	7940	7940	0
284	20250106	152000	474844300	7940	7940	7940	7940	0
285	20250106	151900	474844300	7940	7930	7970	7930	1424
286	20250106	151800	463508090	7940	7930	7960	7930	236
287	20250106	151700	461636420	7930	7930	7930	7930	281
288	20250106	151600	459408090	7930	7960	7960	7930	559
289	20250106	151500	454962970	7950	7920	7950	7920	519
290	20250106	151400	450844220	7920	7930	7930	7920	501
291	20250106	151300	446874070	7950	7930	7950	7930	277
292	20250106	151200	444676360	7930	7920	7930	7920	265
293	20250106	151100	442575330	7930	7930	7930	7930	224
294	20250106	151000	440799010	7930	7930	7930	7930	222
295	20250106	150900	439038550	7950	7930	7950	7930	1044
296	20250106	150800	430743210	7950	7930	7950	7930	224
297	20250106	150700	428966870	7920	7920	7920	7920	222
298	20250106	150600	427208630	7920	7920	7920	7920	1240
299	20250106	150500	417387830	7930	7930	7930	7930	445
300	20250106	150400	413858980	7960	7930	7960	7930	880
301	20250106	150300	406864380	7930	7930	7930	7930	223
302	20250106	150200	405095990	7920	7920	7920	7920	229
303	20250106	150100	403282310	7920	7920	7920	7920	223
304	20250106	150000	401516150	7960	7920	7960	7920	225
305	20250106	145900	399734070	7930	7960	7960	7930	488
306	20250106	145800	395856100	7930	7950	7950	7930	358
307	20250106	145700	393015760	7920	7950	7950	7920	224
308	20250106	145600	391241650	7920	7930	7930	7920	445
309	20250106	145500	387715020	7960	7930	7960	7930	226
310	20250106	145400	385922750	7960	7920	7960	7920	402
311	20250106	145300	382731710	7940	7940	7940	7940	223
312	20250106	145200	380961090	7940	7940	7940	7940	288
313	20250106	145100	378674370	7940	7960	7960	7940	322
314	20250106	145000	376115690	7940	7940	7940	7940	223
315	20250106	144900	374345070	7940	7960	7960	7940	225
316	20250106	144800	372558530	7950	7940	7960	7940	733
317	20250106	144700	366733280	7950	7920	7950	7920	480
318	20250106	144600	362926530	7910	7910	7910	7910	234
319	20250106	144500	361075590	7950	7920	7950	7910	5235
320	20250106	144400	319658760	7920	7920	7920	7920	223
321	20250106	144300	317892600	7960	7920	7960	7920	297
322	20250106	144200	315540240	7920	7920	7920	7920	223
323	20250106	144100	313774080	7920	7930	7960	7920	820
324	20250106	144000	307277330	7930	7960	7960	7930	227
325	20250106	143900	305477070	7930	7920	7930	7920	572
326	20250106	143800	300944600	7960	7920	7960	7920	232
327	20250106	143700	299106760	7920	7920	7920	7920	223
328	20250106	143600	297340600	7960	7940	7960	7920	494
329	20250106	143500	293421240	7930	7950	7950	7930	227
330	20250106	143400	291621030	7920	7960	7960	7920	235
331	20250106	143300	289759350	7930	7940	7940	7930	3000
332	20250106	143200	265967200	7950	7950	7950	7950	96
333	20250106	143100	265204000	7960	7940	7960	7940	80
334	20250106	143000	264568660	7960	7960	7960	7960	0
335	20250106	142900	264568660	7960	7960	7960	7960	2
336	20250106	142800	264552740	7950	7950	7950	7950	0
337	20250106	142700	264552740	7950	7950	7950	7950	100
338	20250106	142600	263757740	7960	7940	7960	7940	115
339	20250106	142500	262844540	7950	7950	7950	7950	100
340	20250106	142400	262049540	7940	7940	7940	7940	100
341	20250106	142300	261255540	7940	7940	7940	7940	0
342	20250106	142200	261255540	7940	7940	7940	7940	5
343	20250106	142100	261215840	7960	7960	7960	7960	0
344	20250106	142000	261215840	7960	7960	7960	7960	3
345	20250106	141900	261191960	7940	7930	7940	7930	82
346	20250106	141800	260541690	7960	7960	7960	7960	300
347	20250106	141700	258153690	7930	7930	7930	7930	0
348	20250106	141600	258153690	7930	7930	7930	7930	0
349	20250106	141500	258153690	7930	7930	7930	7930	0
350	20250106	141400	258153690	7930	7930	7930	7930	0
351	20250106	141300	258153690	7930	7930	7930	7930	65
352	20250106	141200	257638240	7930	7930	7930	7930	0
353	20250106	141100	257638240	7930	7960	7960	7930	51
354	20250106	141000	257233450	7930	7950	7950	7930	269
355	20250106	140900	255096200	7920	7920	7920	7920	0
356	20250106	140800	255096200	7920	7950	7950	7920	6000
357	20250106	140700	207533880	7950	7950	7950	7950	82
358	20250106	140600	206881980	7960	7970	7970	7960	76
359	20250106	140500	206276940	7960	7960	7960	7960	0
360	20250106	140400	206276940	7960	7960	7960	7960	0
361	20250106	140300	206276940	7960	7960	7960	7960	96
362	20250106	140200	205512780	7970	7970	7970	7970	0
363	20250106	140100	205512780	7970	7970	7970	7970	0
364	20250106	140000	205512780	7970	7960	7970	7950	297
365	20250106	135900	203147370	7970	7970	7970	7970	0
366	20250106	135800	203147370	7970	7970	7970	7970	0
367	20250106	135700	203147370	7970	7970	7970	7970	0
368	20250106	135600	203147370	7970	7970	7970	7970	0
369	20250106	135500	203147370	7970	7970	7970	7970	96
370	20250106	135400	202382250	7970	7970	7970	7970	0
371	20250106	135300	202382250	7970	7970	7970	7970	0
372	20250106	135200	202382250	7970	7970	7970	7970	0
373	20250106	135100	202382250	7970	7970	7970	7970	2472
374	20250106	135000	182680410	7970	7970	7970	7970	136
375	20250106	134900	181596490	7960	7960	7960	7960	0
376	20250106	134800	181596490	7960	7960	7960	7960	100
377	20250106	134700	180800490	7960	7960	7960	7960	0
378	20250106	134600	180800490	7960	7960	7960	7960	0
379	20250106	134500	180800490	7960	7960	7960	7960	0
380	20250106	134400	180800490	7960	7960	7960	7960	55
381	20250106	134300	180362690	7960	7960	7960	7960	51
382	20250106	134200	179956730	7960	7960	7960	7960	1
383	20250106	134100	179948770	7960	7960	7960	7960	0
384	20250106	134000	179948770	7960	7960	7960	7960	0
385	20250106	133900	179948770	7960	7960	7960	7960	0
386	20250106	133800	179948770	7960	7960	7960	7960	0
387	20250106	133700	179948770	7960	7950	7960	7950	192
388	20250106	133600	178421380	7950	7960	7960	7950	130
389	20250106	133500	177387580	7960	7960	7960	7960	10
390	20250106	133400	177307980	7960	7960	7960	7960	0
391	20250106	133300	177307980	7960	7960	7960	7960	0
392	20250106	133200	177307980	7960	7960	7960	7960	250
393	20250106	133100	175317980	7950	7950	7950	7950	0
394	20250106	133000	175317980	7950	7950	7950	7950	0
395	20250106	132900	175317980	7950	7950	7950	7950	0
396	20250106	132800	175317980	7950	7950	7950	7950	0
397	20250106	132700	175317980	7950	7960	7960	7950	252
398	20250106	132600	173313150	7960	7960	7960	7960	0
399	20250106	132500	173313150	7960	7960	7960	7960	100
400	20250106	132400	172517150	7960	7960	7960	7960	635
401	20250106	132300	167462550	7960	7960	7960	7960	0
402	20250106	132200	167462550	7960	7960	7960	7960	0
403	20250106	132100	167462550	7960	7960	7960	7960	0
404	20250106	132000	167462550	7960	7960	7960	7960	0
405	20250106	131900	167462550	7960	7960	7960	7960	130
406	20250106	131800	166427750	7960	7960	7960	7960	0
407	20250106	131700	166427750	7960	7960	7960	7960	0
408	20250106	131600	166427750	7960	7960	7960	7960	156
409	20250106	131500	165185990	7970	7970	7970	7970	0
410	20250106	131400	165185990	7970	7970	7970	7970	0
411	20250106	131300	165185990	7970	7970	7970	7970	0
412	20250106	131200	165185990	7970	7970	7970	7970	0
413	20250106	131100	165185990	7970	7970	7970	7970	0
414	20250106	131000	165185990	7970	7970	7970	7970	0
415	20250106	130900	165185990	7970	7970	7970	7970	100
416	20250106	130800	164388990	7970	7970	7970	7970	0
417	20250106	130700	164388990	7970	7970	7970	7970	0
418	20250106	130600	164388990	7970	7970	7970	7970	0
419	20250106	130500	164388990	7970	7970	7970	7970	320
420	20250106	130400	161838590	7970	7970	7970	7970	63
421	20250106	130300	161336480	7970	7970	7970	7970	403
422	20250106	130200	158124570	7960	7960	7960	7960	0
423	20250106	130100	158124570	7960	7960	7960	7960	36
424	20250106	130000	157838010	7960	7960	7960	7960	78
425	20250106	125900	157217130	7970	7970	7970	7970	0
426	20250106	125800	157217130	7970	7960	7970	7960	29
427	20250106	125700	156986250	7960	7960	7960	7960	0
428	20250106	125600	156986250	7960	7960	7960	7960	0
429	20250106	125500	156986250	7960	7960	7960	7960	0
430	20250106	125400	156986250	7960	7970	7970	7960	15
431	20250106	125300	156866750	7970	7970	7970	7970	0
432	20250106	125200	156866750	7970	7960	7970	7960	302
433	20250106	125100	154461830	7970	7970	7970	7970	0
434	20250106	125000	154461830	7970	7970	7970	7970	0
435	20250106	124900	154461830	7970	7970	7970	7970	1
436	20250106	124800	154453860	7960	7960	7960	7960	78
437	20250106	124700	153832980	7970	7970	7970	7970	0
438	20250106	124600	153832980	7970	7970	7970	7970	1
439	20250106	124500	153825010	7960	7960	7960	7960	0
440	20250106	124400	153825010	7960	7960	7970	7960	861
441	20250106	124300	146970950	7970	7970	7970	7970	0
442	20250106	124200	146970950	7970	7970	7970	7970	44
443	20250106	124100	146620270	7960	7960	7960	7960	1
444	20250106	124000	146612310	7960	7960	7960	7960	813
445	20250106	123900	140140830	7960	7960	7960	7960	23
446	20250106	123800	139957750	7960	7940	7960	7940	2606
447	20250106	123700	119225760	7920	7920	7920	7920	0
448	20250106	123600	119225760	7920	7930	7930	7920	114
449	20250106	123500	118321930	7920	7930	7930	7920	459
450	20250106	123400	114682750	7930	7930	7930	7930	0
451	20250106	123300	114682750	7930	7930	7930	7930	0
452	20250106	123200	114682750	7930	7930	7930	7930	0
453	20250106	123100	114682750	7930	7930	7930	7930	0
454	20250106	123000	114682750	7930	7930	7930	7930	0
455	20250106	122900	114682750	7930	7930	7930	7930	0
456	20250106	122800	114682750	7930	7930	7930	7930	0
457	20250106	122700	114682750	7930	7940	7940	7930	19
458	20250106	122600	114532070	7930	7930	7930	7930	0
459	20250106	122500	114532070	7930	7930	7930	7930	0
460	20250106	122400	114532070	7930	7930	7930	7930	0
461	20250106	122300	114532070	7930	7930	7930	7930	0
462	20250106	122200	114532070	7930	7930	7930	7930	0
463	20250106	122100	114532070	7930	7930	7930	7930	0
464	20250106	122000	114532070	7930	7930	7930	7930	0
465	20250106	121900	114532070	7930	7930	7930	7930	0
466	20250106	121800	114532070	7930	7930	7930	7930	0
467	20250106	121700	114532070	7930	7930	7930	7930	0
468	20250106	121600	114532070	7930	7930	7930	7930	0
469	20250106	121500	114532070	7930	7930	7930	7930	0
470	20250106	121400	114532070	7930	7930	7930	7930	0
471	20250106	121300	114532070	7930	7930	7930	7930	0
472	20250106	121200	114532070	7930	7930	7930	7930	100
473	20250106	121100	113739070	7930	7930	7930	7930	0
474	20250106	121000	113739070	7930	7930	7930	7930	0
475	20250106	120900	113739070	7930	7930	7930	7930	35
476	20250106	120800	113461520	7940	7940	7940	7940	0
477	20250106	120700	113461520	7940	7940	7940	7940	0
478	20250106	120600	113461520	7940	7940	7940	7940	1
479	20250106	120500	113453580	7940	7940	7940	7940	6
480	20250106	120400	113405940	7930	7930	7930	7930	0
481	20250106	120300	113405940	7930	7930	7930	7930	0
482	20250106	120200	113405940	7930	7930	7930	7930	101
483	20250106	120100	112605010	7930	7930	7930	7930	0
484	20250106	120000	112605010	7930	7930	7930	7930	87
485	20250106	115900	111915100	7920	7940	7940	7920	530
486	20250106	115800	107709610	7930	7930	7930	7930	0
487	20250106	115700	107709610	7930	7930	7930	7930	0
488	20250106	115600	107709610	7930	7930	7930	7930	0
489	20250106	115500	107709610	7930	7930	7930	7930	94
490	20250106	115400	106964190	7930	7930	7930	7930	100
491	20250106	115300	106171190	7930	7930	7930	7930	0
492	20250106	115200	106171190	7930	7930	7930	7930	22
493	20250106	115100	105996730	7920	7920	7920	7920	0
494	20250106	115000	105996730	7920	7920	7920	7920	70
495	20250106	114900	105442330	7920	7920	7920	7920	152
496	20250106	114800	104238490	7930	7930	7930	7930	12
497	20250106	114700	104143330	7940	7940	7940	7940	10
498	20250106	114600	104063930	7940	7940	7940	7940	1
499	20250106	114500	104055990	7940	7940	7940	7940	0
500	20250106	114400	104055990	7940	7940	7940	7940	0
501	20250106	114300	104055990	7940	7940	7940	7940	50
502	20250106	114200	103658990	7940	7940	7940	7940	0
503	20250106	114100	103658990	7940	7940	7940	7940	0
504	20250106	114000	103658990	7940	7940	7940	7940	1
505	20250106	113900	103651050	7930	7930	7930	7930	274
506	20250106	113800	101478230	7930	7930	7940	7930	52
507	20250106	113700	101065770	7930	7930	7930	7930	0
508	20250106	113600	101065770	7930	7930	7930	7930	0
509	20250106	113500	101065770	7930	7930	7930	7930	0
510	20250106	113400	101065770	7930	7930	7930	7930	0
511	20250106	113300	101065770	7930	7930	7930	7930	50
512	20250106	113200	100669270	7930	7930	7930	7930	0
513	20250106	113100	100669270	7930	7930	7930	7930	0
514	20250106	113000	100669270	7930	7930	7930	7930	66
515	20250106	112900	100145890	7940	7940	7940	7940	0
516	20250106	112800	100145890	7940	7940	7940	7940	0
517	20250106	112700	100145890	7940	7940	7940	7940	11
518	20250106	112600	100058550	7920	7920	7920	7920	0
519	20250106	112500	100058550	7920	7920	7920	7920	0
520	20250106	112400	100058550	7920	7940	7940	7920	308
521	20250106	112300	97617140	7930	7930	7930	7930	0
522	20250106	112200	97617140	7930	7930	7930	7930	0
523	20250106	112100	97617140	7930	7930	7930	7930	69
524	20250106	112000	97069970	7930	7930	7930	7930	0
525	20250106	111900	97069970	7930	7930	7930	7930	0
526	20250106	111800	97069970	7930	7930	7930	7930	0
527	20250106	111700	97069970	7930	7930	7930	7930	8
528	20250106	111600	97006530	7930	7930	7930	7930	0
529	20250106	111500	97006530	7930	7940	7940	7930	52
530	20250106	111400	96593670	7930	7930	7930	7930	117
531	20250106	111300	95665860	7930	7930	7930	7930	16
532	20250106	111200	95538980	7930	7930	7930	7930	0
533	20250106	111100	95538980	7930	7930	7930	7930	37
534	20250106	111000	95245570	7930	7930	7930	7930	116
535	20250106	110900	94325690	7930	7930	7930	7930	0
536	20250106	110800	94325690	7930	7940	7940	7930	54
537	20250106	110700	93897370	7940	7940	7940	7940	40
538	20250106	110600	93579770	7940	7940	7940	7940	61
539	20250106	110500	93095430	7930	7930	7930	7930	0
540	20250106	110400	93095430	7930	7930	7930	7930	0
541	20250106	110300	93095430	7930	7930	7930	7930	0
542	20250106	110200	93095430	7930	7930	7930	7930	200
543	20250106	110100	91509430	7940	7940	7940	7940	211
544	20250106	110000	89834090	7940	7940	7940	7940	0
545	20250106	105900	89834090	7940	7940	7940	7940	1
546	20250106	105800	89826150	7930	7930	7930	7930	102
547	20250106	105700	89017290	7940	7940	7940	7940	0
548	20250106	105600	89017290	7940	7940	7940	7940	0
549	20250106	105500	89017290	7940	7940	7940	7940	1
550	20250106	105400	89009350	7940	7940	7940	7940	1
551	20250106	105300	89001410	7930	7930	7930	7930	3172
552	20250106	105200	63847450	7930	7930	7930	7930	1
553	20250106	105100	63839520	7910	7910	7910	7910	0
554	20250106	105000	63839520	7910	7910	7910	7910	0
555	20250106	104900	63839520	7910	7930	7930	7910	339
556	20250106	104800	61154030	7930	7930	7930	7930	100
557	20250106	104700	60361030	7930	7930	7930	7930	14
558	20250106	104600	60250010	7910	7910	7910	7910	0
559	20250106	104500	60250010	7910	7910	7910	7910	0
560	20250106	104400	60250010	7910	7910	7910	7910	0
561	20250106	104300	60250010	7910	7930	7930	7910	38
562	20250106	104200	59949330	7930	7930	7930	7930	0
563	20250106	104100	59949330	7930	7930	7930	7930	0
564	20250106	104000	59949330	7930	7930	7930	7930	0
565	20250106	103900	59949330	7930	7930	7930	7930	0
566	20250106	103800	59949330	7930	7930	7930	7930	0
567	20250106	103700	59949330	7930	7930	7930	7930	1
568	20250106	103600	59941400	7930	7930	7930	7930	0
569	20250106	103500	59941400	7930	7920	7930	7920	62
570	20250106	103400	59450350	7920	7920	7920	7920	103
571	20250106	103300	58634590	7920	7920	7920	7910	217
572	20250106	103200	56916400	7920	7930	7930	7920	417
573	20250106	103100	53611270	7930	7930	7930	7930	0
574	20250106	103000	53611270	7930	7930	7930	7930	0
575	20250106	102900	53611270	7930	7930	7930	7930	0
576	20250106	102800	53611270	7930	7930	7930	7930	27
577	20250106	102700	53397160	7940	7940	7940	7940	0
578	20250106	102600	53397160	7940	7940	7940	7940	54
579	20250106	102500	52968400	7950	7950	7950	7950	0
580	20250106	102400	52968400	7950	7950	7950	7950	1
581	20250106	102300	52960450	7940	7940	7940	7940	176
582	20250106	102200	51563010	7940	7940	7940	7940	0
583	20250106	102100	51563010	7940	7940	7940	7940	0
584	20250106	102000	51563010	7940	7940	7940	7940	0
585	20250106	101900	51563010	7940	7940	7940	7940	0
586	20250106	101800	51563010	7940	7940	7940	7940	105
587	20250106	101700	50729310	7940	7940	7940	7940	0
588	20250106	101600	50729310	7940	7940	7940	7940	38
589	20250106	101500	50427590	7940	7940	7940	7940	1
590	20250106	101400	50419650	7940	7940	7940	7940	9
591	20250106	101300	50348190	7930	7940	7940	7930	30
592	20250106	101200	50110170	7940	7940	7940	7940	1
593	20250106	101100	50102230	7950	7950	7950	7950	0
594	20250106	101000	50102230	7950	7940	7950	7940	60
595	20250106	100900	49625790	7930	7930	7930	7930	0
596	20250106	100800	49625790	7930	7930	7930	7930	13
597	20250106	100700	49522700	7930	7930	7930	7930	14
598	20250106	100600	49411680	7940	7940	7940	7940	161
599	20250106	100500	48133340	7950	7950	7950	7950	0
600	20250106	100400	48133340	7950	7950	7950	7950	0
601	20250106	100300	48133340	7950	7950	7950	7950	0
602	20250106	100200	48133340	7950	7950	7950	7950	0
603	20250106	100100	48133340	7950	7950	7950	7950	168
604	20250106	100000	46797740	7960	7960	7960	7960	91
605	20250106	095900	46073380	7950	7950	7950	7950	30
606	20250106	095800	45834880	7940	7940	7940	7940	0
607	20250106	095700	45834880	7940	7940	7940	7940	40
608	20250106	095600	45517280	7940	7940	7940	7940	0
609	20250106	095500	45517280	7940	7940	7940	7940	0
610	20250106	095400	45517280	7940	7930	7940	7930	41
611	20250106	095300	45192050	7930	7930	7930	7930	123
612	20250106	095200	44216660	7930	7930	7930	7930	0
613	20250106	095100	44216660	7930	7930	7930	7930	51
614	20250106	095000	43812230	7940	7940	7940	7940	0
615	20250106	094900	43812230	7940	7940	7940	7940	0
616	20250106	094800	43812230	7940	7940	7940	7940	1
617	20250106	094700	43804290	7910	7910	7910	7910	0
618	20250106	094600	43804290	7910	7910	7910	7910	0
619	20250106	094500	43804290	7910	7910	7910	7910	0
620	20250106	094400	43804290	7910	7930	7930	7910	239
621	20250106	094300	41910900	7930	7930	7930	7930	0
622	20250106	094200	41910900	7930	7930	7930	7930	286
623	20250106	094100	39642920	7920	7920	7920	7920	0
624	20250106	094000	39642920	7920	7920	7920	7920	0
625	20250106	093900	39642920	7920	7920	7920	7920	30
626	20250106	093800	39405320	7930	7930	7930	7930	3
627	20250106	093700	39381530	7930	7930	7930	7930	0
628	20250106	093600	39381530	7930	7950	7950	7930	86
629	20250106	093500	38699430	7950	7950	7950	7950	60
630	20250106	093400	38222430	7950	7950	7950	7950	0
631	20250106	093300	38222430	7950	7930	7950	7930	40
632	20250106	093200	37905210	7950	7950	7950	7950	1
633	20250106	093100	37897260	7960	7960	7960	7960	0
634	20250106	093000	37897260	7960	7960	7960	7960	0
635	20250106	092900	37897260	7960	7950	7960	7950	173
636	20250106	092800	36521850	7940	7940	7940	7940	0
637	20250106	092700	36521850	7940	7940	7940	7940	0
638	20250106	092600	36521850	7940	7940	7940	7940	133
639	20250106	092500	35465830	7940	7940	7940	7940	7
640	20250106	092400	35410250	7940	7930	7940	7930	42
641	20250106	092300	35077170	7930	7930	7930	7930	1
642	20250106	092200	35069240	7920	7920	7920	7920	0
643	20250106	092100	35069240	7920	7920	7920	7920	0
644	20250106	092000	35069240	7920	7920	7920	7920	0
645	20250106	091900	35069240	7920	7930	7930	7920	10
646	20250106	091800	34989950	7930	7930	7930	7930	214
647	20250106	091700	33292930	7930	7920	7930	7920	296
648	20250106	091600	30946110	7920	7920	7920	7920	0
649	20250106	091500	30946110	7920	7920	7920	7920	0
650	20250106	091400	30946110	7920	7930	7930	7920	340
651	20250106	091300	28250310	7930	7930	7930	7930	105
652	20250106	091200	27417660	7920	7930	7930	7920	256
653	20250106	091100	25388070	7950	7950	7950	7950	0
654	20250106	091000	25388070	7950	7950	7950	7950	59
655	20250106	090900	24919020	7940	7940	7940	7940	96
656	20250106	090800	24156780	7940	7940	7940	7940	230
657	20250106	090700	22330580	7960	7960	7970	7960	103
658	20250106	090600	21510550	7950	7950	7950	7950	20
659	20250106	090500	21351550	7950	7950	7950	7950	0
660	20250106	090400	21351550	7950	7970	7970	7950	1204
661	20250106	090300	11776000	7970	7980	7980	7970	1205
662	20250106	090200	2172140	7990	7990	7990	7990	0
663	20250106	090100	2172140	7990	7980	7990	7980	108
664	20250106	090000	1309720	7980	7990	7990	7980	164