KissMeData/064480/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	194300	481767050	5670	5670	5670	5670	504
3	20250109	194200	481767050	5670	5670	5670	5670	0
4	20250109	194100	481767050	5670	5670	5670	5670	0
5	20250109	194000	481767050	5670	5670	5670	5670	0
6	20250109	193900	481767050	5670	5670	5670	5670	0
7	20250109	193800	481767050	5670	5670	5670	5670	0
8	20250109	193700	481767050	5670	5670	5670	5670	0
9	20250109	193600	481767050	5670	5670	5670	5670	0
10	20250109	193500	481767050	5670	5670	5670	5670	0
11	20250109	193400	481767050	5670	5670	5670	5670	0
12	20250109	193300	481767050	5670	5670	5670	5670	0
13	20250109	193200	481767050	5670	5670	5670	5670	0
14	20250109	193100	481767050	5670	5670	5670	5670	0
15	20250109	193000	481767050	5670	5670	5670	5670	0
16	20250109	192900	481767050	5670	5670	5670	5670	0
17	20250109	192800	481767050	5670	5670	5670	5670	0
18	20250109	192700	481767050	5670	5670	5670	5670	0
19	20250109	192600	481767050	5670	5670	5670	5670	0
20	20250109	192500	481767050	5670	5670	5670	5670	0
21	20250109	192400	481767050	5670	5670	5670	5670	0
22	20250109	192300	481767050	5670	5670	5670	5670	0
23	20250109	192200	481767050	5670	5670	5670	5670	0
24	20250109	192100	481767050	5670	5670	5670	5670	0
25	20250109	192000	481767050	5670	5670	5670	5670	0
26	20250109	191900	481767050	5670	5670	5670	5670	0
27	20250109	191800	481767050	5670	5670	5670	5670	0
28	20250109	191700	481767050	5670	5670	5670	5670	0
29	20250109	191600	481767050	5670	5670	5670	5670	0
30	20250109	191500	481767050	5670	5670	5670	5670	0
31	20250109	191400	481767050	5670	5670	5670	5670	0
32	20250109	191300	481767050	5670	5670	5670	5670	504
33	20250109	191200	481767050	5670	5670	5670	5670	0
34	20250109	191100	481767050	5670	5670	5670	5670	0
35	20250109	191000	481767050	5670	5670	5670	5670	0
36	20250109	190900	481767050	5670	5670	5670	5670	0
37	20250109	190800	481767050	5670	5670	5670	5670	0
38	20250109	190700	481767050	5670	5670	5670	5670	0
39	20250109	190600	481767050	5670	5670	5670	5670	0
40	20250109	190500	481767050	5670	5670	5670	5670	0
41	20250109	190400	481767050	5670	5670	5670	5670	0
42	20250109	190300	481767050	5670	5670	5670	5670	0
43	20250109	190200	481767050	5670	5670	5670	5670	0
44	20250109	190100	481767050	5670	5670	5670	5670	0
45	20250109	190000	481767050	5670	5670	5670	5670	0
46	20250109	185900	481767050	5670	5670	5670	5670	0
47	20250109	185800	481767050	5670	5670	5670	5670	0
48	20250109	185700	481767050	5670	5670	5670	5670	0
49	20250109	185600	481767050	5670	5670	5670	5670	0
50	20250109	185500	481767050	5670	5670	5670	5670	0
51	20250109	185400	481767050	5670	5670	5670	5670	0
52	20250109	185300	481767050	5670	5670	5670	5670	0
53	20250109	185200	481767050	5670	5670	5670	5670	0
54	20250109	185100	481767050	5670	5670	5670	5670	0
55	20250109	185000	481767050	5670	5670	5670	5670	0
56	20250109	184900	481767050	5670	5670	5670	5670	0
57	20250109	184800	481767050	5670	5670	5670	5670	0
58	20250109	184700	481767050	5670	5670	5670	5670	0
59	20250109	184600	481767050	5670	5670	5670	5670	0
60	20250109	184500	481767050	5670	5670	5670	5670	0
61	20250109	184400	481767050	5670	5670	5670	5670	0
62	20250109	184300	481767050	5670	5670	5670	5670	504
63	20250109	184200	481767050	5670	5670	5670	5670	0
64	20250109	184100	481767050	5670	5670	5670	5670	0
65	20250109	184000	481767050	5670	5670	5670	5670	0
66	20250109	183900	481767050	5670	5670	5670	5670	0
67	20250109	183800	481767050	5670	5670	5670	5670	0
68	20250109	183700	481767050	5670	5670	5670	5670	0
69	20250109	183600	481767050	5670	5670	5670	5670	0
70	20250109	183500	481767050	5670	5670	5670	5670	0
71	20250109	183400	481767050	5670	5670	5670	5670	0
72	20250109	183300	481767050	5670	5670	5670	5670	0
73	20250109	183200	481767050	5670	5670	5670	5670	0
74	20250109	183100	481767050	5670	5670	5670	5670	0
75	20250109	183000	481767050	5670	5670	5670	5670	0
76	20250109	182900	481767050	5670	5670	5670	5670	0
77	20250109	182800	481767050	5670	5670	5670	5670	0
78	20250109	182700	481767050	5670	5670	5670	5670	0
79	20250109	182600	481767050	5670	5670	5670	5670	0
80	20250109	182500	481767050	5670	5670	5670	5670	0
81	20250109	182400	481767050	5670	5670	5670	5670	0
82	20250109	182300	481767050	5670	5670	5670	5670	0
83	20250109	182200	481767050	5670	5670	5670	5670	0
84	20250109	182100	481767050	5670	5670	5670	5670	0
85	20250109	182000	481767050	5670	5670	5670	5670	0
86	20250109	181900	481767050	5670	5670	5670	5670	0
87	20250109	181800	481767050	5670	5670	5670	5670	0
88	20250109	181700	481767050	5670	5670	5670	5670	0
89	20250109	181600	481767050	5670	5670	5670	5670	0
90	20250109	181500	481767050	5670	5670	5670	5670	0
91	20250109	181400	481767050	5670	5670	5670	5670	0
92	20250109	181300	481767050	5670	5670	5670	5670	504
93	20250109	181200	481767050	5670	5670	5670	5670	0
94	20250109	181100	481767050	5670	5670	5670	5670	0
95	20250109	181000	481767050	5670	5670	5670	5670	0
96	20250109	180900	481767050	5670	5670	5670	5670	0
97	20250109	180800	481767050	5670	5670	5670	5670	0
98	20250109	180700	481767050	5670	5670	5670	5670	0
99	20250109	180600	481767050	5670	5670	5670	5670	0
100	20250109	180500	481767050	5670	5670	5670	5670	0
101	20250109	180400	481767050	5670	5670	5670	5670	0
102	20250109	180300	481767050	5670	5670	5670	5670	0
103	20250109	180200	481767050	5670	5670	5670	5670	0
104	20250109	180100	481767050	5670	5670	5670	5670	0
105	20250109	180000	481767050	5670	5670	5670	5670	0
106	20250109	175900	481767050	5670	5670	5670	5670	0
107	20250109	175800	481767050	5670	5670	5670	5670	0
108	20250109	175700	481767050	5670	5670	5670	5670	0
109	20250109	175600	481767050	5670	5670	5670	5670	0
110	20250109	175500	481767050	5670	5670	5670	5670	0
111	20250109	175400	481767050	5670	5670	5670	5670	0
112	20250109	175300	481767050	5670	5670	5670	5670	0
113	20250109	175200	481767050	5670	5670	5670	5670	0
114	20250109	175100	481767050	5670	5670	5670	5670	0
115	20250109	175000	481767050	5670	5670	5670	5670	0
116	20250109	174900	481767050	5670	5670	5670	5670	0
117	20250109	174800	481767050	5670	5670	5670	5670	0
118	20250109	174700	481767050	5670	5670	5670	5670	0
119	20250109	174600	481767050	5670	5670	5670	5670	0
120	20250109	174500	481767050	5670	5670	5670	5670	0
121	20250109	174400	481767050	5670	5670	5670	5670	0
122	20250109	174300	481767050	5670	5670	5670	5670	504
123	20250109	174200	481767050	5670	5670	5670	5670	0
124	20250109	174100	481767050	5670	5670	5670	5670	0
125	20250109	174000	481767050	5670	5670	5670	5670	0
126	20250109	173900	481767050	5670	5670	5670	5670	0
127	20250109	173800	481767050	5670	5670	5670	5670	0
128	20250109	173700	481767050	5670	5670	5670	5670	0
129	20250109	173600	481767050	5670	5670	5670	5670	0
130	20250109	173500	481767050	5670	5670	5670	5670	0
131	20250109	173400	481767050	5670	5670	5670	5670	0
132	20250109	173300	481767050	5670	5670	5670	5670	0
133	20250109	173200	481767050	5670	5670	5670	5670	0
134	20250109	173100	481767050	5670	5670	5670	5670	0
135	20250109	173000	481767050	5670	5670	5670	5670	0
136	20250109	172900	481767050	5670	5670	5670	5670	0
137	20250109	172800	481767050	5670	5670	5670	5670	0
138	20250109	172700	481767050	5670	5670	5670	5670	0
139	20250109	172600	481767050	5670	5670	5670	5670	0
140	20250109	172500	481767050	5670	5670	5670	5670	0
141	20250109	172400	481767050	5670	5670	5670	5670	0
142	20250109	172300	481767050	5670	5670	5670	5670	0
143	20250109	172200	481767050	5670	5670	5670	5670	0
144	20250109	172100	481767050	5670	5670	5670	5670	0
145	20250109	172000	481767050	5670	5670	5670	5670	0
146	20250109	171900	481767050	5670	5670	5670	5670	0
147	20250109	171800	481767050	5670	5670	5670	5670	0
148	20250109	171700	481767050	5670	5670	5670	5670	0
149	20250109	171600	481767050	5670	5670	5670	5670	0
150	20250109	171500	481767050	5670	5670	5670	5670	0
151	20250109	171400	481767050	5670	5670	5670	5670	0
152	20250109	171300	481767050	5670	5670	5670	5670	504
153	20250109	171200	481767050	5670	5670	5670	5670	0
154	20250109	171100	481767050	5670	5670	5670	5670	0
155	20250109	171000	481767050	5670	5670	5670	5670	0
156	20250109	170900	481767050	5670	5670	5670	5670	0
157	20250109	170800	481767050	5670	5670	5670	5670	0
158	20250109	170700	481767050	5670	5670	5670	5670	0
159	20250109	170600	481767050	5670	5670	5670	5670	0
160	20250109	170500	481767050	5670	5670	5670	5670	0
161	20250109	170400	481767050	5670	5670	5670	5670	0
162	20250109	170300	481767050	5670	5670	5670	5670	0
163	20250109	170200	481767050	5670	5670	5670	5670	0
164	20250109	170100	481767050	5670	5670	5670	5670	0
165	20250109	170000	481767050	5670	5670	5670	5670	0
166	20250109	165900	481767050	5670	5670	5670	5670	0
167	20250109	165800	481767050	5670	5670	5670	5670	0
168	20250109	165700	481767050	5670	5670	5670	5670	0
169	20250109	165600	481767050	5670	5670	5670	5670	0
170	20250109	165500	481767050	5670	5670	5670	5670	0
171	20250109	165400	481767050	5670	5670	5670	5670	0
172	20250109	165300	481767050	5670	5670	5670	5670	0
173	20250109	165200	481767050	5670	5670	5670	5670	0
174	20250109	165100	481767050	5670	5670	5670	5670	0
175	20250109	165000	481767050	5670	5670	5670	5670	0
176	20250109	164900	481767050	5670	5670	5670	5670	0
177	20250109	164800	481767050	5670	5670	5670	5670	0
178	20250109	164700	481767050	5670	5670	5670	5670	0
179	20250109	164600	481767050	5670	5670	5670	5670	0
180	20250109	164500	481767050	5670	5670	5670	5670	0
181	20250109	164400	481767050	5670	5670	5670	5670	0
182	20250109	164300	481767050	5670	5670	5670	5670	504
183	20250109	164200	481767050	5670	5670	5670	5670	0
184	20250109	164100	481767050	5670	5670	5670	5670	0
185	20250109	164000	481767050	5670	5670	5670	5670	0
186	20250109	163900	481767050	5670	5670	5670	5670	0
187	20250109	163800	481767050	5670	5670	5670	5670	0
188	20250109	163700	481767050	5670	5670	5670	5670	0
189	20250109	163600	481767050	5670	5670	5670	5670	0
190	20250109	163500	481767050	5670	5670	5670	5670	0
191	20250109	163400	481767050	5670	5670	5670	5670	0
192	20250109	163300	481767050	5670	5670	5670	5670	0
193	20250109	163200	481767050	5670	5670	5670	5670	0
194	20250109	163100	481767050	5670	5670	5670	5670	0
195	20250109	163000	481767050	5670	5670	5670	5670	0
196	20250109	162900	481767050	5670	5670	5670	5670	0
197	20250109	162800	481767050	5670	5670	5670	5670	0
198	20250109	162700	481767050	5670	5670	5670	5670	0
199	20250109	162600	481767050	5670	5670	5670	5670	0
200	20250109	162500	481767050	5670	5670	5670	5670	0
201	20250109	162400	481767050	5670	5670	5670	5670	0
202	20250109	162300	481767050	5670	5670	5670	5670	0
203	20250109	162200	481767050	5670	5670	5670	5670	0
204	20250109	162100	481767050	5670	5670	5670	5670	0
205	20250109	162000	481767050	5670	5670	5670	5670	0
206	20250109	161900	481767050	5670	5670	5670	5670	0
207	20250109	161800	481767050	5670	5670	5670	5670	0
208	20250109	161700	481767050	5670	5670	5670	5670	0
209	20250109	161600	481767050	5670	5670	5670	5670	0
210	20250109	161500	481767050	5670	5670	5670	5670	0
211	20250109	161400	481767050	5670	5670	5670	5670	0
212	20250109	161300	481767050	5670	5670	5670	5670	504
213	20250109	161200	481767050	5670	5670	5670	5670	0
214	20250109	161100	481767050	5670	5670	5670	5670	0
215	20250109	161000	481767050	5670	5670	5670	5670	0
216	20250109	160900	481767050	5670	5670	5670	5670	0
217	20250109	160800	481767050	5670	5670	5670	5670	0
218	20250109	160700	481767050	5670	5670	5670	5670	0
219	20250109	160600	481767050	5670	5670	5670	5670	0
220	20250109	160500	481767050	5670	5670	5670	5670	0
221	20250109	160400	481767050	5670	5670	5670	5670	0
222	20250109	160300	481767050	5670	5670	5670	5670	0
223	20250109	160200	481767050	5670	5670	5670	5670	0
224	20250109	160100	481767050	5670	5670	5670	5670	0
225	20250109	160000	481767050	5670	5670	5670	5670	0
226	20250109	155900	481767050	5670	5670	5670	5670	0
227	20250109	155800	481767050	5670	5670	5670	5670	0
228	20250109	155700	481767050	5670	5670	5670	5670	0
229	20250109	155600	481767050	5670	5670	5670	5670	0
230	20250109	155500	481767050	5670	5670	5670	5670	0
231	20250109	155400	481767050	5670	5670	5670	5670	0
232	20250109	155300	481767050	5670	5670	5670	5670	0
233	20250109	155200	481767050	5670	5670	5670	5670	0
234	20250109	155100	481767050	5670	5670	5670	5670	0
235	20250109	155000	481767050	5670	5670	5670	5670	0
236	20250109	154900	481767050	5670	5670	5670	5670	0
237	20250109	154800	481767050	5670	5670	5670	5670	0
238	20250109	154700	481767050	5670	5670	5670	5670	0
239	20250109	154600	481767050	5670	5670	5670	5670	0
240	20250109	154500	481767050	5670	5670	5670	5670	0
241	20250109	154400	481767050	5670	5670	5670	5670	0
242	20250109	154300	481767050	5670	5670	5670	5670	504
243	20250109	154200	481767050	5670	5670	5670	5670	0
244	20250109	154100	481767050	5670	5670	5670	5670	0
245	20250109	154000	481767050	5670	5670	5670	5670	0
246	20250109	153900	481767050	5670	5670	5670	5670	0
247	20250109	153800	481767050	5670	5670	5670	5670	0
248	20250109	153700	481767050	5670	5670	5670	5670	0
249	20250109	153600	481767050	5670	5670	5670	5670	0
250	20250109	153500	481767050	5670	5670	5670	5670	0
251	20250109	153400	481767050	5670	5670	5670	5670	0
252	20250109	153300	481767050	5670	5670	5670	5670	0
253	20250109	153200	481767050	5670	5670	5670	5670	0
254	20250109	153100	481767050	5670	5670	5670	5670	0
255	20250109	153000	481767050	5670	5670	5670	5670	504
256	20250109	152900	478909370	5670	5670	5670	5670	0
257	20250109	152800	478909370	5670	5670	5670	5670	0
258	20250109	152700	478909370	5670	5670	5670	5670	0
259	20250109	152600	478909370	5670	5670	5670	5670	0
260	20250109	152500	478909370	5670	5670	5670	5670	0
261	20250109	152400	478909370	5670	5670	5670	5670	0
262	20250109	152300	478909370	5670	5670	5670	5670	0
263	20250109	152200	478909370	5670	5670	5670	5670	0
264	20250109	152100	478909370	5670	5670	5670	5670	0
265	20250109	152000	478909370	5670	5670	5670	5670	0
266	20250109	151900	478909370	5670	5670	5670	5670	0
267	20250109	151800	478909370	5670	5670	5670	5670	78
268	20250109	151700	478467110	5670	5670	5670	5670	3
269	20250109	151600	478450100	5670	5660	5670	5650	119
270	20250109	151500	477777370	5670	5670	5670	5670	0
271	20250109	151400	477777370	5670	5670	5670	5670	142
272	20250109	151300	476972230	5670	5660	5670	5660	6
273	20250109	151200	476938260	5670	5670	5670	5670	0
274	20250109	151100	476938260	5670	5670	5670	5670	145
275	20250109	151000	476116110	5680	5680	5680	5680	0
276	20250109	150900	476116110	5680	5670	5680	5670	94
277	20250109	150800	475583120	5670	5660	5670	5660	500
278	20250109	150700	472748400	5640	5660	5680	5640	1214
279	20250109	150600	465879960	5650	5650	5650	5650	1
280	20250109	150500	465874310	5660	5660	5660	5660	600
281	20250109	150400	462478310	5660	5660	5660	5660	0
282	20250109	150300	462478310	5660	5660	5670	5650	345
283	20250109	150200	460525610	5670	5670	5670	5670	0
284	20250109	150100	460525610	5670	5650	5670	5640	181
285	20250109	150000	459504330	5670	5650	5670	5650	4
286	20250109	145900	459481710	5650	5660	5660	5650	314
287	20250109	145800	457706930	5660	5660	5660	5660	102
288	20250109	145700	457129610	5660	5650	5660	5650	323
289	20250109	145600	455301460	5660	5660	5660	5660	1
290	20250109	145500	455295800	5620	5620	5620	5620	251
291	20250109	145400	453885180	5660	5650	5660	5650	356
292	20250109	145300	451872780	5640	5650	5650	5640	1500
293	20250109	145200	443407780	5640	5640	5640	5640	1201
294	20250109	145100	436634140	5640	5640	5640	5640	0
295	20250109	145000	436634140	5640	5640	5640	5640	100
296	20250109	144900	436070140	5640	5640	5640	5640	0
297	20250109	144800	436070140	5640	5640	5640	5640	153
298	20250109	144700	435207220	5640	5640	5640	5610	1298
299	20250109	144600	427886800	5630	5630	5630	5620	1021
300	20250109	144500	422139570	5600	5620	5630	5600	532
301	20250109	144400	419147280	5620	5610	5620	5610	1000
302	20250109	144300	413527420	5610	5610	5610	5610	10
303	20250109	144200	413471320	5610	5610	5610	5610	7
304	20250109	144100	413432050	5600	5610	5610	5600	50
305	20250109	144000	413151950	5610	5610	5610	5610	874
306	20250109	143900	408248810	5610	5610	5610	5610	1
307	20250109	143800	408243200	5620	5620	5620	5620	0
308	20250109	143700	408243200	5620	5610	5620	5590	503
309	20250109	143600	405421370	5610	5610	5610	5610	500
310	20250109	143500	402616370	5590	5590	5590	5590	14
311	20250109	143400	402538110	5580	5580	5580	5580	0
312	20250109	143300	402538110	5580	5590	5590	5580	288
313	20250109	143200	400930210	5600	5610	5610	5600	412
314	20250109	143100	398621840	5600	5600	5600	5600	0
315	20250109	143000	398621840	5600	5600	5600	5600	100
316	20250109	142900	398061840	5610	5610	5610	5610	1
317	20250109	142800	398056230	5620	5620	5620	5620	0
318	20250109	142700	398056230	5620	5620	5620	5620	0
319	20250109	142600	398056230	5620	5620	5620	5620	0
320	20250109	142500	398056230	5620	5620	5620	5620	0
321	20250109	142400	398056230	5620	5620	5620	5620	0
322	20250109	142300	398056230	5620	5620	5620	5620	107
323	20250109	142200	397454890	5620	5620	5620	5620	3
324	20250109	142100	397438030	5600	5610	5620	5600	997
325	20250109	142000	391844930	5610	5610	5610	5610	9
326	20250109	141900	391794440	5610	5610	5610	5610	0
327	20250109	141800	391794440	5610	5600	5610	5600	499
328	20250109	141700	388996930	5600	5600	5600	5600	2
329	20250109	141600	388985730	5600	5600	5600	5600	128
330	20250109	141500	388268930	5600	5600	5600	5600	202
331	20250109	141400	387137730	5600	5600	5600	5600	262
332	20250109	141300	385670530	5590	5580	5590	5570	1895
333	20250109	141200	375094640	5580	5580	5580	5580	521
334	20250109	141100	372187460	5580	5580	5580	5580	0
335	20250109	141000	372187460	5580	5570	5580	5570	207
336	20250109	140900	371033470	5570	5570	5570	5570	65
337	20250109	140800	370671420	5570	5570	5570	5570	372
338	20250109	140700	368599380	5570	5570	5570	5570	0
339	20250109	140600	368599380	5570	5560	5570	5560	401
340	20250109	140500	366369810	5570	5550	5570	5550	601
341	20250109	140400	363034240	5550	5550	5550	5550	0
342	20250109	140300	363034240	5550	5550	5550	5550	0
343	20250109	140200	363034240	5550	5550	5550	5550	0
344	20250109	140100	363034240	5550	5550	5550	5550	0
345	20250109	140000	363034240	5550	5550	5550	5550	0
346	20250109	135900	363034240	5550	5550	5550	5550	2
347	20250109	135800	363023140	5570	5570	5570	5570	15
348	20250109	135700	362939590	5570	5570	5570	5570	0
349	20250109	135600	362939590	5570	5570	5570	5570	144
350	20250109	135500	362137510	5550	5550	5550	5550	0
351	20250109	135400	362137510	5550	5550	5550	5550	18
352	20250109	135300	362037610	5550	5550	5550	5550	4
353	20250109	135200	362015410	5550	5550	5550	5550	33
354	20250109	135100	361832260	5570	5570	5570	5570	0
355	20250109	135000	361832260	5570	5570	5570	5570	0
356	20250109	134900	361832260	5570	5570	5570	5570	0
357	20250109	134800	361832260	5570	5570	5570	5570	1
358	20250109	134700	361826690	5540	5570	5570	5540	364
359	20250109	134600	359803820	5550	5550	5550	5550	0
360	20250109	134500	359803820	5550	5550	5550	5550	0
361	20250109	134400	359803820	5550	5550	5550	5550	0
362	20250109	134300	359803820	5550	5550	5550	5550	0
363	20250109	134200	359803820	5550	5550	5550	5550	100
364	20250109	134100	359248820	5580	5580	5580	5580	0
365	20250109	134000	359248820	5580	5560	5580	5560	136
366	20250109	133900	358490180	5560	5560	5560	5560	6
367	20250109	133800	358456820	5560	5560	5560	5560	0
368	20250109	133700	358456820	5560	5560	5560	5560	2
369	20250109	133600	358445700	5570	5570	5570	5570	0
370	20250109	133500	358445700	5570	5570	5570	5570	0
371	20250109	133400	358445700	5570	5570	5570	5570	0
372	20250109	133300	358445700	5570	5570	5570	5570	0
373	20250109	133200	358445700	5570	5570	5570	5570	11
374	20250109	133100	358384430	5580	5580	5580	5580	0
375	20250109	133000	358384430	5580	5550	5580	5550	300
376	20250109	132900	356712700	5560	5560	5560	5560	200
377	20250109	132800	355600700	5550	5550	5550	5550	0
378	20250109	132700	355600700	5550	5550	5550	5550	362
379	20250109	132600	353591600	5560	5560	5560	5560	0
380	20250109	132500	353591600	5560	5560	5560	5560	0
381	20250109	132400	353591600	5560	5560	5560	5560	0
382	20250109	132300	353591600	5560	5560	5560	5560	0
383	20250109	132200	353591600	5560	5560	5560	5560	0
384	20250109	132100	353591600	5560	5560	5560	5560	101
385	20250109	132000	353030040	5560	5550	5560	5550	281
386	20250109	131900	351470400	5550	5570	5570	5550	105
387	20250109	131800	350886750	5580	5580	5580	5580	0
388	20250109	131700	350886750	5580	5580	5580	5580	100
389	20250109	131600	350328750	5580	5560	5580	5560	4
390	20250109	131500	350306450	5580	5580	5580	5580	0
391	20250109	131400	350306450	5580	5580	5580	5580	154
392	20250109	131300	349447130	5550	5550	5550	5550	0
393	20250109	131200	349447130	5550	5560	5560	5550	11
394	20250109	131100	349386070	5560	5560	5560	5560	0
395	20250109	131000	349386070	5560	5560	5560	5560	1
396	20250109	130900	349380510	5560	5580	5580	5560	134
397	20250109	130800	348632810	5580	5560	5580	5560	5
398	20250109	130700	348604980	5560	5580	5580	5560	5
399	20250109	130600	348577110	5580	5580	5580	5580	0
400	20250109	130500	348577110	5580	5580	5580	5580	25
401	20250109	130400	348437610	5560	5560	5560	5560	2
402	20250109	130300	348426490	5560	5560	5560	5560	0
403	20250109	130200	348426490	5560	5560	5560	5560	0
404	20250109	130100	348426490	5560	5560	5560	5560	100
405	20250109	130000	347870490	5580	5580	5580	5580	0
406	20250109	125900	347870490	5580	5580	5580	5580	0
407	20250109	125800	347870490	5580	5580	5580	5580	0
408	20250109	125700	347870490	5580	5580	5580	5580	0
409	20250109	125600	347870490	5580	5560	5580	5560	3
410	20250109	125500	347853790	5560	5560	5560	5560	0
411	20250109	125400	347853790	5560	5570	5570	5560	595
412	20250109	125300	344541690	5580	5580	5580	5580	3
413	20250109	125200	344524950	5580	5580	5580	5580	37
414	20250109	125100	344318490	5590	5580	5590	5580	3
415	20250109	125000	344301740	5590	5590	5590	5580	168
416	20250109	124900	343362640	5590	5590	5590	5590	0
417	20250109	124800	343362640	5590	5580	5590	5580	301
418	20250109	124700	341683050	5580	5580	5580	5580	1
419	20250109	124600	341677470	5580	5580	5580	5580	0
420	20250109	124500	341677470	5580	5580	5580	5580	0
421	20250109	124400	341677470	5580	5580	5580	5580	0
422	20250109	124300	341677470	5580	5580	5580	5580	0
423	20250109	124200	341677470	5580	5580	5580	5580	76
424	20250109	124100	341253390	5580	5580	5580	5580	106
425	20250109	124000	340661910	5550	5550	5550	5550	0
426	20250109	123900	340661910	5550	5580	5580	5550	2
427	20250109	123800	340650780	5560	5560	5560	5560	5
428	20250109	123700	340622980	5580	5570	5580	5570	148
429	20250109	123600	339798610	5540	5540	5540	5540	0
430	20250109	123500	339798610	5540	5550	5550	5540	13
431	20250109	123400	339726560	5530	5530	5530	5530	0
432	20250109	123300	339726560	5530	5530	5530	5530	0
433	20250109	123200	339726560	5530	5530	5530	5530	0
434	20250109	123100	339726560	5530	5550	5550	5530	34
435	20250109	123000	339538450	5570	5570	5570	5570	1
436	20250109	122900	339532880	5530	5530	5530	5530	0
437	20250109	122800	339532880	5530	5570	5570	5530	441
438	20250109	122700	337090940	5550	5550	5550	5550	5
439	20250109	122600	337063190	5570	5570	5570	5570	0
440	20250109	122500	337063190	5570	5570	5570	5570	22
441	20250109	122400	336940650	5550	5550	5550	5550	0
442	20250109	122300	336940650	5550	5550	5550	5550	0
443	20250109	122200	336940650	5550	5550	5550	5550	221
444	20250109	122100	335714100	5550	5550	5550	5550	0
445	20250109	122000	335714100	5550	5550	5550	5550	0
446	20250109	121900	335714100	5550	5530	5550	5510	1000
447	20250109	121800	330197120	5540	5540	5540	5520	3003
448	20250109	121700	313601750	5540	5550	5550	5540	1065
449	20250109	121600	307701040	5560	5550	5560	5550	675
450	20250109	121500	303954510	5550	5550	5550	5550	420
451	20250109	121400	301623510	5550	5550	5550	5550	1020
452	20250109	121300	295962510	5560	5560	5560	5560	1
453	20250109	121200	295956950	5560	5560	5560	5560	0
454	20250109	121100	295956950	5560	5560	5560	5560	489
455	20250109	121000	293238110	5580	5580	5580	5580	0
456	20250109	120900	293238110	5580	5580	5580	5580	0
457	20250109	120800	293238110	5580	5580	5580	5580	12
458	20250109	120700	293171150	5580	5580	5580	5560	351
459	20250109	120600	291217530	5580	5580	5580	5580	0
460	20250109	120500	291217530	5580	5580	5580	5580	0
461	20250109	120400	291217530	5580	5580	5580	5580	20
462	20250109	120300	291105930	5580	5580	5580	5580	0
463	20250109	120200	291105930	5580	5580	5580	5580	0
464	20250109	120100	291105930	5580	5580	5580	5580	0
465	20250109	120000	291105930	5580	5580	5580	5580	25
466	20250109	115900	290966430	5580	5580	5580	5580	1
467	20250109	115800	290960850	5590	5590	5590	5590	1
468	20250109	115700	290955260	5590	5590	5590	5590	0
469	20250109	115600	290955260	5590	5590	5590	5590	1
470	20250109	115500	290949670	5570	5570	5570	5570	1
471	20250109	115400	290944100	5590	5590	5590	5590	9
472	20250109	115300	290893790	5590	5580	5590	5580	3
473	20250109	115200	290877040	5590	5590	5590	5590	0
474	20250109	115100	290877040	5590	5590	5590	5590	15
475	20250109	115000	290793190	5590	5590	5590	5590	0
476	20250109	114900	290793190	5590	5590	5590	5590	0
477	20250109	114800	290793190	5590	5590	5590	5590	0
478	20250109	114700	290793190	5590	5590	5590	5590	30
479	20250109	114600	290625490	5590	5570	5590	5570	25
480	20250109	114500	290485840	5580	5580	5580	5580	0
481	20250109	114400	290485840	5580	5580	5580	5580	1
482	20250109	114300	290480260	5580	5580	5580	5580	3
483	20250109	114200	290463520	5580	5580	5580	5580	0
484	20250109	114100	290463520	5580	5580	5580	5580	0
485	20250109	114000	290463520	5580	5580	5580	5580	0
486	20250109	113900	290463520	5580	5590	5590	5580	20
487	20250109	113800	290351820	5570	5570	5570	5570	0
488	20250109	113700	290351820	5570	5570	5570	5570	0
489	20250109	113600	290351820	5570	5590	5590	5570	1004
490	20250109	113500	284754310	5590	5600	5600	5590	301
491	20250109	113400	283071710	5590	5590	5590	5590	0
492	20250109	113300	283071710	5590	5590	5590	5590	0
493	20250109	113200	283071710	5590	5590	5590	5590	4
494	20250109	113100	283049350	5590	5590	5590	5590	11
495	20250109	113000	282987860	5590	5590	5590	5590	0
496	20250109	112900	282987860	5590	5580	5590	5580	9
497	20250109	112800	282937620	5590	5590	5590	5590	10
498	20250109	112700	282881720	5600	5600	5600	5600	22
499	20250109	112600	282758520	5590	5590	5590	5590	465
500	20250109	112500	280159170	5590	5590	5590	5590	610
501	20250109	112400	276749270	5600	5590	5600	5590	152
502	20250109	112300	275899580	5590	5590	5590	5590	75
503	20250109	112200	275480330	5590	5590	5590	5590	1
504	20250109	112100	275474740	5570	5590	5590	5570	442
505	20250109	112000	273009840	5590	5610	5610	5580	945
506	20250109	111900	267736650	5590	5590	5590	5590	0
507	20250109	111800	267736650	5590	5590	5590	5590	0
508	20250109	111700	267736650	5590	5590	5590	5590	0
509	20250109	111600	267736650	5590	5590	5590	5590	0
510	20250109	111500	267736650	5590	5590	5590	5590	25
511	20250109	111400	267596900	5610	5610	5610	5610	151
512	20250109	111300	266749790	5610	5610	5610	5610	0
513	20250109	111200	266749790	5610	5610	5610	5610	0
514	20250109	111100	266749790	5610	5610	5610	5610	5
515	20250109	111000	266721740	5610	5610	5610	5610	10
516	20250109	110900	266665640	5600	5600	5600	5600	0
517	20250109	110800	266665640	5600	5600	5600	5600	1
518	20250109	110700	266660040	5590	5590	5590	5590	0
519	20250109	110600	266660040	5590	5590	5590	5590	0
520	20250109	110500	266660040	5590	5600	5600	5590	2707
521	20250109	110400	251507630	5610	5610	5610	5610	0
522	20250109	110300	251507630	5610	5610	5610	5610	304
523	20250109	110200	249802190	5610	5610	5610	5610	58
524	20250109	110100	249476810	5610	5610	5610	5610	2
525	20250109	110000	249465590	5610	5610	5610	5610	0
526	20250109	105900	249465590	5610	5610	5610	5610	100
527	20250109	105800	248904590	5610	5610	5610	5610	0
528	20250109	105700	248904590	5610	5610	5610	5610	129
529	20250109	105600	248180900	5610	5610	5610	5610	3
530	20250109	105500	248164070	5610	5610	5610	5610	55
531	20250109	105400	247855520	5610	5610	5610	5610	11
532	20250109	105300	247793810	5600	5600	5600	5600	0
533	20250109	105200	247793810	5600	5600	5600	5600	144
534	20250109	105100	246987410	5600	5600	5600	5600	55
535	20250109	105000	246679410	5590	5590	5590	5590	3
536	20250109	104900	246662640	5580	5580	5580	5580	0
537	20250109	104800	246662640	5580	5580	5580	5580	0
538	20250109	104700	246662640	5580	5580	5580	5580	0
539	20250109	104600	246662640	5580	5580	5580	5580	0
540	20250109	104500	246662640	5580	5580	5580	5580	0
541	20250109	104400	246662640	5580	5580	5580	5580	0
542	20250109	104300	246662640	5580	5580	5580	5580	0
543	20250109	104200	246662640	5580	5580	5580	5580	500
544	20250109	104100	243872640	5590	5590	5590	5590	0
545	20250109	104000	243872640	5590	5590	5590	5590	0
546	20250109	103900	243872640	5590	5590	5590	5590	390
547	20250109	103800	241692540	5590	5590	5590	5590	0
548	20250109	103700	241692540	5590	5590	5590	5590	149
549	20250109	103600	240859630	5590	5590	5590	5590	0
550	20250109	103500	240859630	5590	5590	5590	5590	15
551	20250109	103400	240775780	5600	5590	5600	5590	120
552	20250109	103300	240104780	5590	5590	5590	5590	0
553	20250109	103200	240104780	5590	5590	5590	5590	18
554	20250109	103100	240004160	5600	5600	5600	5600	0
555	20250109	103000	240004160	5600	5600	5600	5600	1
556	20250109	102900	239998560	5610	5610	5610	5610	0
557	20250109	102800	239998560	5610	5610	5610	5610	0
558	20250109	102700	239998560	5610	5610	5610	5610	0
559	20250109	102600	239998560	5610	5610	5610	5610	0
560	20250109	102500	239998560	5610	5610	5610	5610	0
561	20250109	102400	239998560	5610	5610	5610	5610	0
562	20250109	102300	239998560	5610	5610	5610	5610	0
563	20250109	102200	239998560	5610	5610	5610	5610	0
564	20250109	102100	239998560	5610	5610	5610	5610	0
565	20250109	102000	239998560	5610	5610	5610	5610	0
566	20250109	101900	239998560	5610	5610	5610	5610	33
567	20250109	101800	239813430	5600	5600	5600	5600	0
568	20250109	101700	239813430	5600	5600	5600	5600	0
569	20250109	101600	239813430	5600	5600	5600	5600	75
570	20250109	101500	239393430	5600	5600	5600	5600	0
571	20250109	101400	239393430	5600	5590	5600	5590	738
572	20250109	101300	235267870	5590	5590	5590	5590	23
573	20250109	101200	235139300	5590	5590	5590	5590	3
574	20250109	101100	235122530	5590	5590	5590	5580	1323
575	20250109	101000	227726980	5560	5570	5570	5560	834
576	20250109	100900	223085290	5590	5590	5590	5590	1
577	20250109	100800	223079700	5590	5590	5590	5590	4
578	20250109	100700	223057340	5590	5590	5590	5590	46
579	20250109	100600	222800200	5590	5590	5590	5590	0
580	20250109	100500	222800200	5590	5590	5590	5590	0
581	20250109	100400	222800200	5590	5590	5590	5590	30
582	20250109	100300	222632500	5580	5580	5580	5580	50
583	20250109	100200	222353500	5580	5580	5580	5580	100
584	20250109	100100	221795500	5580	5580	5580	5580	0
585	20250109	100000	221795500	5580	5580	5580	5580	0
586	20250109	095900	221795500	5580	5580	5580	5580	0
587	20250109	095800	221795500	5580	5580	5580	5580	238
588	20250109	095700	220467460	5580	5570	5580	5570	124
589	20250109	095600	219776540	5570	5570	5570	5570	0
590	20250109	095500	219776540	5570	5570	5570	5570	0
591	20250109	095400	219776540	5570	5570	5570	5570	0
592	20250109	095300	219776540	5570	5570	5570	5570	155
593	20250109	095200	218913190	5570	5570	5570	5570	15
594	20250109	095100	218829640	5580	5580	5580	5580	100
595	20250109	095000	218271640	5580	5580	5580	5580	179
596	20250109	094900	217272820	5580	5580	5580	5580	0
597	20250109	094800	217272820	5580	5580	5580	5580	1
598	20250109	094700	217267240	5570	5570	5570	5570	0
599	20250109	094600	217267240	5570	5570	5570	5570	60
600	20250109	094500	216933040	5570	5570	5570	5570	670
601	20250109	094400	213201140	5570	5570	5570	5570	10
602	20250109	094300	213145440	5570	5570	5570	5570	0
603	20250109	094200	213145440	5570	5570	5570	5570	12
604	20250109	094100	213078600	5570	5570	5570	5570	0
605	20250109	094000	213078600	5570	5570	5570	5570	1
606	20250109	093900	213073030	5570	5580	5580	5540	1848
607	20250109	093800	202825600	5550	5550	5550	5550	1
608	20250109	093700	202820050	5590	5590	5590	5590	6
609	20250109	093600	202786510	5590	5560	5590	5560	2055
610	20250109	093500	191351500	5560	5560	5580	5550	1758
611	20250109	093400	181577480	5580	5560	5580	5550	1001
612	20250109	093300	176012900	5550	5560	5560	5550	363
613	20250109	093200	173998230	5560	5560	5560	5560	1199
614	20250109	093100	167331790	5590	5590	5590	5590	1
615	20250109	093000	167326200	5590	5590	5590	5590	9
616	20250109	092900	167275890	5590	5570	5590	5570	6
617	20250109	092800	167242410	5570	5570	5600	5560	1438
618	20250109	092700	159240340	5610	5580	5610	5580	3
619	20250109	092600	159223540	5610	5580	5610	5570	831
620	20250109	092500	154592330	5610	5610	5610	5610	2
621	20250109	092400	154581110	5570	5610	5620	5570	363
622	20250109	092300	152558740	5600	5570	5600	5570	186
623	20250109	092200	151517200	5570	5600	5600	5570	86
624	20250109	092100	151037270	5590	5570	5590	5570	1359
625	20250109	092000	143456140	5560	5550	5570	5550	482
626	20250109	091900	140780720	5560	5550	5570	5550	54
627	20250109	091800	140480500	5570	5560	5570	5560	22
628	20250109	091700	140358170	5570	5560	5570	5560	261
629	20250109	091600	138907000	5560	5560	5560	5560	160
630	20250109	091500	138017400	5560	5580	5580	5550	2257
631	20250109	091400	125485390	5560	5580	5580	5560	2718
632	20250109	091300	110368260	5560	5580	5590	5560	2697
633	20250109	091200	95319680	5600	5620	5620	5590	2066
634	20250109	091100	83759180	5600	5600	5620	5590	1245
635	20250109	091000	76789420	5600	5650	5650	5590	5040
636	20250109	090900	48539460	5660	5660	5660	5660	10
637	20250109	090800	48482860	5660	5630	5680	5620	350
638	20250109	090700	46514810	5630	5680	5680	5630	713
639	20250109	090600	42497710	5690	5690	5690	5690	1
640	20250109	090500	42492020	5700	5660	5700	5660	48
641	20250109	090400	42220260	5660	5670	5700	5650	2259
642	20250109	090300	29433700	5710	5670	5710	5670	202
643	20250109	090200	28288280	5660	5680	5680	5660	1342
644	20250109	090100	20670240	5720	5690	5720	5690	201
645	20250109	090000	19523520	5680	5680	5690	5680	3437