KissMeData/009780/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	185400	507907360	5830	5830	5830	5830	2168
3	20250113	185300	507907360	5830	5830	5830	5830	0
4	20250113	185200	507907360	5830	5830	5830	5830	0
5	20250113	185100	507907360	5830	5830	5830	5830	0
6	20250113	185000	507907360	5830	5830	5830	5830	0
7	20250113	184900	507907360	5830	5830	5830	5830	0
8	20250113	184800	507907360	5830	5830	5830	5830	0
9	20250113	184700	507907360	5830	5830	5830	5830	0
10	20250113	184600	507907360	5830	5830	5830	5830	0
11	20250113	184500	507907360	5830	5830	5830	5830	0
12	20250113	184400	507907360	5830	5830	5830	5830	0
13	20250113	184300	507907360	5830	5830	5830	5830	0
14	20250113	184200	507907360	5830	5830	5830	5830	0
15	20250113	184100	507907360	5830	5830	5830	5830	0
16	20250113	184000	507907360	5830	5830	5830	5830	0
17	20250113	183900	507907360	5830	5830	5830	5830	0
18	20250113	183800	507907360	5830	5830	5830	5830	0
19	20250113	183700	507907360	5830	5830	5830	5830	0
20	20250113	183600	507907360	5830	5830	5830	5830	0
21	20250113	183500	507907360	5830	5830	5830	5830	0
22	20250113	183400	507907360	5830	5830	5830	5830	0
23	20250113	183300	507907360	5830	5830	5830	5830	0
24	20250113	183200	507907360	5830	5830	5830	5830	0
25	20250113	183100	507907360	5830	5830	5830	5830	0
26	20250113	183000	507907360	5830	5830	5830	5830	0
27	20250113	182900	507907360	5830	5830	5830	5830	0
28	20250113	182800	507907360	5830	5830	5830	5830	0
29	20250113	182700	507907360	5830	5830	5830	5830	0
30	20250113	182600	507907360	5830	5830	5830	5830	0
31	20250113	182500	507907360	5830	5830	5830	5830	0
32	20250113	182400	507907360	5830	5830	5830	5830	2168
33	20250113	182300	507907360	5830	5830	5830	5830	0
34	20250113	182200	507907360	5830	5830	5830	5830	0
35	20250113	182100	507907360	5830	5830	5830	5830	0
36	20250113	182000	507907360	5830	5830	5830	5830	0
37	20250113	181900	507907360	5830	5830	5830	5830	0
38	20250113	181800	507907360	5830	5830	5830	5830	0
39	20250113	181700	507907360	5830	5830	5830	5830	0
40	20250113	181600	507907360	5830	5830	5830	5830	0
41	20250113	181500	507907360	5830	5830	5830	5830	0
42	20250113	181400	507907360	5830	5830	5830	5830	0
43	20250113	181300	507907360	5830	5830	5830	5830	0
44	20250113	181200	507907360	5830	5830	5830	5830	0
45	20250113	181100	507907360	5830	5830	5830	5830	0
46	20250113	181000	507907360	5830	5830	5830	5830	0
47	20250113	180900	507907360	5830	5830	5830	5830	0
48	20250113	180800	507907360	5830	5830	5830	5830	0
49	20250113	180700	507907360	5830	5830	5830	5830	0
50	20250113	180600	507907360	5830	5830	5830	5830	0
51	20250113	180500	507907360	5830	5830	5830	5830	0
52	20250113	180400	507907360	5830	5830	5830	5830	0
53	20250113	180300	507907360	5830	5830	5830	5830	0
54	20250113	180200	507907360	5830	5830	5830	5830	0
55	20250113	180100	507907360	5830	5830	5830	5830	0
56	20250113	180000	507907360	5830	5830	5830	5830	0
57	20250113	175900	507907360	5830	5830	5830	5830	0
58	20250113	175800	507907360	5830	5830	5830	5830	0
59	20250113	175700	507907360	5830	5830	5830	5830	0
60	20250113	175600	507907360	5830	5830	5830	5830	0
61	20250113	175500	507907360	5830	5830	5830	5830	0
62	20250113	175400	507907360	5830	5830	5830	5830	2168
63	20250113	175300	507907360	5830	5830	5830	5830	0
64	20250113	175200	507907360	5830	5830	5830	5830	0
65	20250113	175100	507907360	5830	5830	5830	5830	0
66	20250113	175000	507907360	5830	5830	5830	5830	0
67	20250113	174900	507907360	5830	5830	5830	5830	0
68	20250113	174800	507907360	5830	5830	5830	5830	0
69	20250113	174700	507907360	5830	5830	5830	5830	0
70	20250113	174600	507907360	5830	5830	5830	5830	0
71	20250113	174500	507907360	5830	5830	5830	5830	0
72	20250113	174400	507907360	5830	5830	5830	5830	0
73	20250113	174300	507907360	5830	5830	5830	5830	0
74	20250113	174200	507907360	5830	5830	5830	5830	0
75	20250113	174100	507907360	5830	5830	5830	5830	0
76	20250113	174000	507907360	5830	5830	5830	5830	0
77	20250113	173900	507907360	5830	5830	5830	5830	0
78	20250113	173800	507907360	5830	5830	5830	5830	0
79	20250113	173700	507907360	5830	5830	5830	5830	0
80	20250113	173600	507907360	5830	5830	5830	5830	0
81	20250113	173500	507907360	5830	5830	5830	5830	0
82	20250113	173400	507907360	5830	5830	5830	5830	0
83	20250113	173300	507907360	5830	5830	5830	5830	0
84	20250113	173200	507907360	5830	5830	5830	5830	0
85	20250113	173100	507907360	5830	5830	5830	5830	0
86	20250113	173000	507907360	5830	5830	5830	5830	0
87	20250113	172900	507907360	5830	5830	5830	5830	0
88	20250113	172800	507907360	5830	5830	5830	5830	0
89	20250113	172700	507907360	5830	5830	5830	5830	0
90	20250113	172600	507907360	5830	5830	5830	5830	0
91	20250113	172500	507907360	5830	5830	5830	5830	0
92	20250113	172400	507907360	5830	5830	5830	5830	2168
93	20250113	172300	507907360	5830	5830	5830	5830	0
94	20250113	172200	507907360	5830	5830	5830	5830	0
95	20250113	172100	507907360	5830	5830	5830	5830	0
96	20250113	172000	507907360	5830	5830	5830	5830	0
97	20250113	171900	507907360	5830	5830	5830	5830	0
98	20250113	171800	507907360	5830	5830	5830	5830	0
99	20250113	171700	507907360	5830	5830	5830	5830	0
100	20250113	171600	507907360	5830	5830	5830	5830	0
101	20250113	171500	507907360	5830	5830	5830	5830	0
102	20250113	171400	507907360	5830	5830	5830	5830	0
103	20250113	171300	507907360	5830	5830	5830	5830	0
104	20250113	171200	507907360	5830	5830	5830	5830	0
105	20250113	171100	507907360	5830	5830	5830	5830	0
106	20250113	171000	507907360	5830	5830	5830	5830	0
107	20250113	170900	507907360	5830	5830	5830	5830	0
108	20250113	170800	507907360	5830	5830	5830	5830	0
109	20250113	170700	507907360	5830	5830	5830	5830	0
110	20250113	170600	507907360	5830	5830	5830	5830	0
111	20250113	170500	507907360	5830	5830	5830	5830	0
112	20250113	170400	507907360	5830	5830	5830	5830	0
113	20250113	170300	507907360	5830	5830	5830	5830	0
114	20250113	170200	507907360	5830	5830	5830	5830	0
115	20250113	170100	507907360	5830	5830	5830	5830	0
116	20250113	170000	507907360	5830	5830	5830	5830	0
117	20250113	165900	507907360	5830	5830	5830	5830	0
118	20250113	165800	507907360	5830	5830	5830	5830	0
119	20250113	165700	507907360	5830	5830	5830	5830	0
120	20250113	165600	507907360	5830	5830	5830	5830	0
121	20250113	165500	507907360	5830	5830	5830	5830	0
122	20250113	165400	507907360	5830	5830	5830	5830	2168
123	20250113	165300	507907360	5830	5830	5830	5830	0
124	20250113	165200	507907360	5830	5830	5830	5830	0
125	20250113	165100	507907360	5830	5830	5830	5830	0
126	20250113	165000	507907360	5830	5830	5830	5830	0
127	20250113	164900	507907360	5830	5830	5830	5830	0
128	20250113	164800	507907360	5830	5830	5830	5830	0
129	20250113	164700	507907360	5830	5830	5830	5830	0
130	20250113	164600	507907360	5830	5830	5830	5830	0
131	20250113	164500	507907360	5830	5830	5830	5830	0
132	20250113	164400	507907360	5830	5830	5830	5830	0
133	20250113	164300	507907360	5830	5830	5830	5830	0
134	20250113	164200	507907360	5830	5830	5830	5830	0
135	20250113	164100	507907360	5830	5830	5830	5830	0
136	20250113	164000	507907360	5830	5830	5830	5830	0
137	20250113	163900	507907360	5830	5830	5830	5830	0
138	20250113	163800	507907360	5830	5830	5830	5830	0
139	20250113	163700	507907360	5830	5830	5830	5830	0
140	20250113	163600	507907360	5830	5830	5830	5830	0
141	20250113	163500	507907360	5830	5830	5830	5830	0
142	20250113	163400	507907360	5830	5830	5830	5830	0
143	20250113	163300	507907360	5830	5830	5830	5830	0
144	20250113	163200	507907360	5830	5830	5830	5830	0
145	20250113	163100	507907360	5830	5830	5830	5830	0
146	20250113	163000	507907360	5830	5830	5830	5830	0
147	20250113	162900	507907360	5830	5830	5830	5830	0
148	20250113	162800	507907360	5830	5830	5830	5830	0
149	20250113	162700	507907360	5830	5830	5830	5830	0
150	20250113	162600	507907360	5830	5830	5830	5830	0
151	20250113	162500	507907360	5830	5830	5830	5830	0
152	20250113	162400	507907360	5830	5830	5830	5830	2168
153	20250113	162300	507907360	5830	5830	5830	5830	0
154	20250113	162200	507907360	5830	5830	5830	5830	0
155	20250113	162100	507907360	5830	5830	5830	5830	0
156	20250113	162000	507907360	5830	5830	5830	5830	0
157	20250113	161900	507907360	5830	5830	5830	5830	0
158	20250113	161800	507907360	5830	5830	5830	5830	0
159	20250113	161700	507907360	5830	5830	5830	5830	0
160	20250113	161600	507907360	5830	5830	5830	5830	0
161	20250113	161500	507907360	5830	5830	5830	5830	0
162	20250113	161400	507907360	5830	5830	5830	5830	0
163	20250113	161300	507907360	5830	5830	5830	5830	0
164	20250113	161200	507907360	5830	5830	5830	5830	0
165	20250113	161100	507907360	5830	5830	5830	5830	0
166	20250113	161000	507907360	5830	5830	5830	5830	0
167	20250113	160900	507907360	5830	5830	5830	5830	0
168	20250113	160800	507907360	5830	5830	5830	5830	0
169	20250113	160700	507907360	5830	5830	5830	5830	0
170	20250113	160600	507907360	5830	5830	5830	5830	0
171	20250113	160500	507907360	5830	5830	5830	5830	0
172	20250113	160400	507907360	5830	5830	5830	5830	0
173	20250113	160300	507907360	5830	5830	5830	5830	0
174	20250113	160200	507907360	5830	5830	5830	5830	0
175	20250113	160100	507907360	5830	5830	5830	5830	0
176	20250113	160000	507907360	5830	5830	5830	5830	0
177	20250113	155900	507907360	5830	5830	5830	5830	0
178	20250113	155800	507907360	5830	5830	5830	5830	0
179	20250113	155700	507907360	5830	5830	5830	5830	0
180	20250113	155600	507907360	5830	5830	5830	5830	0
181	20250113	155500	507907360	5830	5830	5830	5830	0
182	20250113	155400	507907360	5830	5830	5830	5830	2168
183	20250113	155300	507907360	5830	5830	5830	5830	0
184	20250113	155200	507907360	5830	5830	5830	5830	0
185	20250113	155100	507907360	5830	5830	5830	5830	0
186	20250113	155000	507907360	5830	5830	5830	5830	0
187	20250113	154900	507907360	5830	5830	5830	5830	0
188	20250113	154800	507907360	5830	5830	5830	5830	0
189	20250113	154700	507907360	5830	5830	5830	5830	0
190	20250113	154600	507907360	5830	5830	5830	5830	0
191	20250113	154500	507907360	5830	5830	5830	5830	0
192	20250113	154400	507907360	5830	5830	5830	5830	0
193	20250113	154300	507907360	5830	5830	5830	5830	0
194	20250113	154200	507907360	5830	5830	5830	5830	0
195	20250113	154100	507907360	5830	5830	5830	5830	0
196	20250113	154000	507907360	5830	5830	5830	5830	0
197	20250113	153900	507907360	5830	5830	5830	5830	0
198	20250113	153800	507907360	5830	5830	5830	5830	0
199	20250113	153700	507907360	5830	5830	5830	5830	0
200	20250113	153600	507907360	5830	5830	5830	5830	0
201	20250113	153500	507907360	5830	5830	5830	5830	0
202	20250113	153400	507907360	5830	5830	5830	5830	0
203	20250113	153300	507907360	5830	5830	5830	5830	0
204	20250113	153200	507907360	5830	5830	5830	5830	0
205	20250113	153100	507907360	5830	5830	5830	5830	0
206	20250113	153000	507907360	5830	5830	5830	5830	2168
207	20250113	152900	495267920	5820	5820	5820	5820	0
208	20250113	152800	495267920	5820	5820	5820	5820	0
209	20250113	152700	495267920	5820	5820	5820	5820	0
210	20250113	152600	495267920	5820	5820	5820	5820	0
211	20250113	152500	495267920	5820	5820	5820	5820	0
212	20250113	152400	495267920	5820	5820	5820	5820	0
213	20250113	152300	495267920	5820	5820	5820	5820	0
214	20250113	152200	495267920	5820	5820	5820	5820	0
215	20250113	152100	495267920	5820	5820	5820	5820	0
216	20250113	152000	495267920	5820	5820	5820	5820	0
217	20250113	151900	495267920	5820	5820	5820	5820	25
218	20250113	151800	495122420	5820	5820	5820	5820	11
219	20250113	151700	495058400	5800	5810	5810	5800	400
220	20250113	151600	492737290	5820	5820	5820	5820	0
221	20250113	151500	492737290	5820	5820	5820	5810	1903
222	20250113	151400	481678850	5810	5810	5810	5810	849
223	20250113	151300	476746160	5810	5810	5810	5810	10
224	20250113	151200	476688060	5810	5810	5810	5810	87
225	20250113	151100	476182590	5810	5810	5810	5810	18
226	20250113	151000	476078010	5810	5810	5810	5810	0
227	20250113	150900	476078010	5810	5810	5810	5810	57
228	20250113	150800	475746840	5810	5810	5810	5810	0
229	20250113	150700	475746840	5810	5810	5810	5810	0
230	20250113	150600	475746840	5810	5810	5810	5810	247
231	20250113	150500	474311770	5810	5810	5810	5810	73
232	20250113	150400	473887640	5810	5810	5810	5810	302
233	20250113	150300	472133020	5810	5810	5810	5810	50
234	20250113	150200	471842520	5810	5810	5810	5810	0
235	20250113	150100	471842520	5810	5810	5810	5810	30
236	20250113	150000	471668220	5810	5810	5810	5810	0
237	20250113	145900	471668220	5810	5810	5810	5810	94
238	20250113	145800	471122080	5810	5810	5810	5810	0
239	20250113	145700	471122080	5810	5810	5810	5810	75
240	20250113	145600	470686330	5810	5810	5810	5810	30
241	20250113	145500	470512030	5810	5810	5810	5810	0
242	20250113	145400	470512030	5810	5810	5810	5810	0
243	20250113	145300	470512030	5810	5810	5810	5810	112
244	20250113	145200	469861310	5810	5810	5810	5810	30
245	20250113	145100	469687010	5810	5810	5810	5810	17
246	20250113	145000	469588240	5810	5810	5810	5810	20
247	20250113	144900	469472040	5810	5810	5810	5810	0
248	20250113	144800	469472040	5810	5810	5810	5810	31
249	20250113	144700	469291930	5800	5810	5810	5800	104
250	20250113	144600	468687710	5820	5820	5820	5820	0
251	20250113	144500	468687710	5820	5820	5820	5820	0
252	20250113	144400	468687710	5820	5820	5820	5820	1
253	20250113	144300	468681890	5810	5810	5810	5810	0
254	20250113	144200	468681890	5810	5810	5810	5810	204
255	20250113	144100	467496650	5830	5830	5830	5830	0
256	20250113	144000	467496650	5830	5830	5830	5830	0
257	20250113	143900	467496650	5830	5830	5830	5830	0
258	20250113	143800	467496650	5830	5830	5830	5830	0
259	20250113	143700	467496650	5830	5810	5830	5810	193
260	20250113	143600	466373180	5810	5810	5810	5810	339
261	20250113	143500	464403590	5820	5820	5820	5820	1
262	20250113	143400	464397770	5810	5810	5810	5810	0
263	20250113	143300	464397770	5810	5810	5810	5810	0
264	20250113	143200	464397770	5810	5810	5810	5810	71
265	20250113	143100	463985260	5800	5800	5800	5800	84
266	20250113	143000	463498060	5810	5810	5810	5810	77
267	20250113	142900	463050690	5810	5810	5810	5810	0
268	20250113	142800	463050690	5810	5810	5810	5810	374
269	20250113	142700	460877750	5830	5830	5830	5830	0
270	20250113	142600	460877750	5830	5830	5830	5830	0
271	20250113	142500	460877750	5830	5830	5830	5830	0
272	20250113	142400	460877750	5830	5830	5830	5830	1
273	20250113	142300	460871920	5820	5820	5820	5820	0
274	20250113	142200	460871920	5820	5820	5820	5820	110
275	20250113	142100	460231720	5830	5830	5830	5830	86
276	20250113	142000	459730340	5830	5820	5830	5820	2
277	20250113	141900	459718690	5830	5830	5830	5830	1
278	20250113	141800	459712860	5820	5830	5830	5820	110
279	20250113	141700	459071820	5830	5820	5830	5820	3
280	20250113	141600	459054350	5820	5820	5820	5820	86
281	20250113	141500	458553830	5820	5820	5820	5820	262
282	20250113	141400	457028990	5820	5820	5820	5820	113
283	20250113	141300	456371330	5820	5820	5820	5820	0
284	20250113	141200	456371330	5820	5820	5820	5820	0
285	20250113	141100	456371330	5820	5820	5820	5820	86
286	20250113	141000	455870810	5820	5820	5820	5820	1
287	20250113	140900	455864990	5810	5810	5810	5810	0
288	20250113	140800	455864990	5810	5820	5820	5810	91
289	20250113	140700	455335420	5820	5810	5820	5810	87
290	20250113	140600	454829610	5810	5810	5810	5810	397
291	20250113	140500	452523040	5820	5820	5820	5820	0
292	20250113	140400	452523040	5820	5820	5820	5820	0
293	20250113	140300	452523040	5820	5820	5820	5820	0
294	20250113	140200	452523040	5820	5820	5820	5820	125
295	20250113	140100	451795540	5820	5820	5820	5820	200
296	20250113	140000	450631540	5820	5820	5820	5820	806
297	20250113	135900	445940620	5820	5820	5820	5820	0
298	20250113	135800	445940620	5820	5820	5820	5820	0
299	20250113	135700	445940620	5820	5820	5820	5820	0
300	20250113	135600	445940620	5820	5820	5820	5820	164
301	20250113	135500	444986140	5820	5820	5820	5820	112
302	20250113	135400	444334300	5820	5820	5820	5820	20
303	20250113	135300	444217900	5820	5820	5820	5820	0
304	20250113	135200	444217900	5820	5820	5820	5820	0
305	20250113	135100	444217900	5820	5820	5820	5820	0
306	20250113	135000	444217900	5820	5820	5820	5820	1
307	20250113	134900	444212080	5810	5820	5820	5810	20
308	20250113	134800	444095820	5820	5820	5820	5820	0
309	20250113	134700	444095820	5820	5820	5820	5820	0
310	20250113	134600	444095820	5820	5820	5820	5820	0
311	20250113	134500	444095820	5820	5820	5820	5820	118
312	20250113	134400	443409060	5820	5820	5820	5820	153
313	20250113	134300	442518600	5820	5820	5820	5820	1063
314	20250113	134200	436331940	5820	5820	5820	5820	0
315	20250113	134100	436331940	5820	5820	5820	5820	0
316	20250113	134000	436331940	5820	5820	5820	5820	0
317	20250113	133900	436331940	5820	5820	5820	5820	0
318	20250113	133800	436331940	5820	5820	5820	5820	1
319	20250113	133700	436326120	5800	5800	5800	5800	18
320	20250113	133600	436221720	5800	5810	5810	5800	500
321	20250113	133500	433320760	5810	5810	5810	5810	65
322	20250113	133400	432943110	5810	5810	5810	5810	0
323	20250113	133300	432943110	5810	5810	5810	5810	22
324	20250113	133200	432815290	5810	5810	5810	5810	145
325	20250113	133100	431972840	5820	5820	5820	5820	0
326	20250113	133000	431972840	5820	5820	5820	5820	1
327	20250113	132900	431967020	5810	5810	5810	5810	148
328	20250113	132800	431107140	5810	5810	5810	5810	81
329	20250113	132700	430636530	5800	5810	5810	5800	1291
330	20250113	132600	423143730	5800	5800	5800	5800	69
331	20250113	132500	422743530	5810	5810	5810	5810	0
332	20250113	132400	422743530	5810	5810	5810	5810	144
333	20250113	132300	421906890	5820	5820	5820	5820	0
334	20250113	132200	421906890	5820	5820	5820	5820	0
335	20250113	132100	421906890	5820	5820	5820	5820	102
336	20250113	132000	421313250	5810	5810	5810	5810	0
337	20250113	131900	421313250	5810	5810	5810	5810	0
338	20250113	131800	421313250	5810	5810	5810	5810	0
339	20250113	131700	421313250	5810	5810	5810	5810	0
340	20250113	131600	421313250	5810	5810	5810	5810	0
341	20250113	131500	421313250	5810	5810	5810	5810	0
342	20250113	131400	421313250	5810	5810	5810	5810	0
343	20250113	131300	421313250	5810	5810	5810	5810	131
344	20250113	131200	420552140	5830	5830	5830	5830	0
345	20250113	131100	420552140	5830	5830	5830	5830	0
346	20250113	131000	420552140	5830	5830	5830	5830	0
347	20250113	130900	420552140	5830	5830	5830	5830	98
348	20250113	130800	419980800	5830	5830	5830	5830	19
349	20250113	130700	419870030	5830	5830	5830	5830	18
350	20250113	130600	419765090	5830	5830	5830	5830	0
351	20250113	130500	419765090	5830	5830	5830	5830	10
352	20250113	130400	419706790	5810	5810	5810	5810	0
353	20250113	130300	419706790	5810	5810	5810	5810	0
354	20250113	130200	419706790	5810	5810	5810	5810	0
355	20250113	130100	419706790	5810	5810	5810	5810	0
356	20250113	130000	419706790	5810	5810	5810	5810	29
357	20250113	125900	419538300	5810	5810	5810	5810	0
358	20250113	125800	419538300	5810	5810	5810	5810	0
359	20250113	125700	419538300	5810	5810	5810	5810	62
360	20250113	125600	419178080	5830	5830	5830	5830	0
361	20250113	125500	419178080	5830	5830	5830	5830	0
362	20250113	125400	419178080	5830	5830	5830	5830	0
363	20250113	125300	419178080	5830	5830	5830	5830	0
364	20250113	125200	419178080	5830	5830	5830	5830	0
365	20250113	125100	419178080	5830	5830	5830	5830	93
366	20250113	125000	418635890	5830	5830	5830	5830	0
367	20250113	124900	418635890	5830	5830	5830	5830	0
368	20250113	124800	418635890	5830	5830	5830	5830	1
369	20250113	124700	418630060	5800	5800	5800	5800	13
370	20250113	124600	418554660	5800	5800	5800	5800	18
371	20250113	124500	418450260	5830	5830	5830	5830	0
372	20250113	124400	418450260	5830	5830	5830	5830	0
373	20250113	124300	418450260	5830	5810	5830	5800	1005
374	20250113	124200	412618910	5830	5830	5830	5830	0
375	20250113	124100	412618910	5830	5800	5830	5800	2
376	20250113	124000	412607280	5840	5840	5840	5840	0
377	20250113	123900	412607280	5840	5810	5840	5810	358
378	20250113	123800	410527270	5800	5820	5820	5800	10001
379	20250113	123700	352486530	5830	5830	5830	5830	172
380	20250113	123600	351483770	5840	5840	5840	5840	0
381	20250113	123500	351483770	5840	5840	5840	5840	0
382	20250113	123400	351483770	5840	5840	5840	5840	15
383	20250113	123300	351396170	5840	5840	5840	5840	51
384	20250113	123200	351098330	5840	5840	5840	5840	89
385	20250113	123100	350578570	5840	5840	5840	5840	15
386	20250113	123000	350490970	5840	5840	5840	5840	0
387	20250113	122900	350490970	5840	5820	5840	5820	11
388	20250113	122800	350426930	5830	5830	5830	5830	7
389	20250113	122700	350386120	5830	5830	5830	5830	0
390	20250113	122600	350386120	5830	5830	5830	5830	7
391	20250113	122500	350345310	5830	5830	5830	5830	0
392	20250113	122400	350345310	5830	5830	5830	5830	0
393	20250113	122300	350345310	5830	5830	5830	5830	0
394	20250113	122200	350345310	5830	5830	5830	5830	449
395	20250113	122100	347727640	5860	5860	5860	5860	0
396	20250113	122000	347727640	5860	5860	5860	5860	0
397	20250113	121900	347727640	5860	5860	5860	5860	0
398	20250113	121800	347727640	5860	5860	5860	5860	0
399	20250113	121700	347727640	5860	5860	5860	5860	1
400	20250113	121600	347721780	5840	5840	5840	5840	170
401	20250113	121500	346728980	5860	5860	5860	5860	66
402	20250113	121400	346342220	5860	5860	5860	5860	15
403	20250113	121300	346254320	5860	5860	5860	5860	0
404	20250113	121200	346254320	5860	5860	5860	5860	1
405	20250113	121100	346248460	5850	5850	5850	5850	3
406	20250113	121000	346230910	5850	5850	5850	5850	0
407	20250113	120900	346230910	5850	5850	5850	5850	0
408	20250113	120800	346230910	5850	5850	5850	5850	0
409	20250113	120700	346230910	5850	5850	5850	5850	0
410	20250113	120600	346230910	5850	5850	5850	5850	0
411	20250113	120500	346230910	5850	5850	5850	5850	83
412	20250113	120400	345745360	5860	5860	5860	5860	11
413	20250113	120300	345680900	5860	5860	5860	5860	0
414	20250113	120200	345680900	5860	5860	5860	5860	0
415	20250113	120100	345680900	5860	5850	5860	5850	67
416	20250113	120000	345288300	5860	5860	5860	5860	0
417	20250113	115900	345288300	5860	5860	5860	5860	0
418	20250113	115800	345288300	5860	5860	5860	5860	0
419	20250113	115700	345288300	5860	5860	5860	5860	0
420	20250113	115600	345288300	5860	5860	5860	5860	0
421	20250113	115500	345288300	5860	5860	5860	5860	92
422	20250113	115400	344749180	5850	5850	5850	5850	0
423	20250113	115300	344749180	5850	5850	5850	5850	0
424	20250113	115200	344749180	5850	5850	5850	5850	1
425	20250113	115100	344743330	5840	5840	5840	5840	0
426	20250113	115000	344743330	5840	5840	5840	5840	1
427	20250113	114900	344737490	5850	5850	5850	5850	0
428	20250113	114800	344737490	5850	5850	5850	5850	0
429	20250113	114700	344737490	5850	5850	5860	5850	113
430	20250113	114600	344076430	5860	5860	5860	5860	29
431	20250113	114500	343906490	5860	5860	5860	5860	28
432	20250113	114400	343742410	5840	5840	5840	5840	0
433	20250113	114300	343742410	5840	5840	5840	5840	16
434	20250113	114200	343648970	5850	5850	5850	5850	3
435	20250113	114100	343631420	5850	5850	5850	5850	7
436	20250113	114000	343590470	5850	5850	5850	5850	0
437	20250113	113900	343590470	5850	5850	5850	5850	0
438	20250113	113800	343590470	5850	5850	5850	5850	0
439	20250113	113700	343590470	5850	5830	5850	5830	5
440	20250113	113600	343561300	5840	5840	5840	5840	400
441	20250113	113500	341225300	5850	5850	5850	5850	110
442	20250113	113400	340581800	5860	5860	5860	5860	0
443	20250113	113300	340581800	5860	5860	5860	5860	0
444	20250113	113200	340581800	5860	5860	5860	5860	0
445	20250113	113100	340581800	5860	5860	5860	5860	30
446	20250113	113000	340406000	5860	5860	5860	5860	0
447	20250113	112900	340406000	5860	5850	5860	5850	95
448	20250113	112800	339850240	5860	5860	5860	5860	300
449	20250113	112700	338092240	5860	5860	5860	5860	0
450	20250113	112600	338092240	5860	5860	5860	5860	32
451	20250113	112500	337904720	5860	5860	5860	5860	72
452	20250113	112400	337482800	5860	5860	5860	5860	21
453	20250113	112300	337359740	5850	5840	5850	5840	26
454	20250113	112200	337207890	5860	5860	5860	5860	1
455	20250113	112100	337202030	5850	5850	5850	5850	38
456	20250113	112000	336979730	5850	5850	5850	5850	57
457	20250113	111900	336646280	5850	5850	5850	5850	0
458	20250113	111800	336646280	5850	5840	5850	5840	2
459	20250113	111700	336634590	5840	5840	5840	5840	2
460	20250113	111600	336622910	5850	5850	5850	5850	0
461	20250113	111500	336622910	5850	5850	5850	5850	0
462	20250113	111400	336622910	5850	5820	5850	5820	122
463	20250113	111300	335910120	5840	5830	5840	5830	35
464	20250113	111200	335705730	5820	5820	5820	5820	0
465	20250113	111100	335705730	5820	5820	5820	5820	0
466	20250113	111000	335705730	5820	5820	5820	5820	0
467	20250113	110900	335705730	5820	5820	5820	5820	0
468	20250113	110800	335705730	5820	5820	5820	5820	0
469	20250113	110700	335705730	5820	5820	5820	5820	0
470	20250113	110600	335705730	5820	5820	5820	5820	0
471	20250113	110500	335705730	5820	5820	5820	5820	877
472	20250113	110400	330601590	5820	5820	5820	5820	173
473	20250113	110300	329594730	5820	5820	5820	5820	0
474	20250113	110200	329594730	5820	5820	5820	5820	49
475	20250113	110100	329309550	5810	5810	5810	5810	0
476	20250113	110000	329309550	5810	5810	5810	5810	2
477	20250113	105900	329297930	5800	5800	5800	5800	62
478	20250113	105800	328938330	5810	5810	5810	5810	8
479	20250113	105700	328891850	5800	5800	5800	5800	0
480	20250113	105600	328891850	5800	5800	5800	5800	0
481	20250113	105500	328891850	5800	5800	5800	5800	0
482	20250113	105400	328891850	5800	5800	5800	5800	0
483	20250113	105300	328891850	5800	5800	5800	5800	0
484	20250113	105200	328891850	5800	5800	5800	5800	0
485	20250113	105100	328891850	5800	5800	5800	5800	0
486	20250113	105000	328891850	5800	5800	5800	5800	45
487	20250113	104900	328630850	5800	5800	5800	5800	0
488	20250113	104800	328630850	5800	5800	5800	5800	200
489	20250113	104700	327470850	5800	5810	5810	5800	2600
490	20250113	104600	312379670	5810	5810	5810	5810	119
491	20250113	104500	311688280	5810	5810	5810	5810	0
492	20250113	104400	311688280	5810	5810	5810	5810	7
493	20250113	104300	311647610	5810	5840	5840	5810	1488
494	20250113	104200	302970400	5820	5820	5820	5820	0
495	20250113	104100	302970400	5820	5820	5820	5820	558
496	20250113	104000	299722840	5820	5830	5830	5820	792
497	20250113	103900	295113380	5830	5830	5830	5830	2824
498	20250113	103800	278649460	5840	5840	5840	5840	841
499	20250113	103700	273738020	5850	5850	5850	5850	0
500	20250113	103600	273738020	5850	5850	5850	5850	29
501	20250113	103500	273568370	5870	5870	5870	5870	0
502	20250113	103400	273568370	5870	5870	5870	5870	0
503	20250113	103300	273568370	5870	5870	5870	5870	0
504	20250113	103200	273568370	5870	5870	5870	5870	34
505	20250113	103100	273368790	5840	5870	5870	5840	21
506	20250113	103000	273245790	5870	5870	5870	5870	0
507	20250113	102900	273245790	5870	5860	5870	5860	27
508	20250113	102800	273087560	5860	5860	5860	5860	300
509	20250113	102700	271329560	5860	5860	5860	5860	600
510	20250113	102600	267813560	5860	5860	5860	5860	0
511	20250113	102500	267813560	5860	5860	5860	5860	36
512	20250113	102400	267602600	5860	5860	5860	5860	46
513	20250113	102300	267333040	5860	5860	5860	5860	1
514	20250113	102200	267327180	5850	5850	5850	5850	20
515	20250113	102100	267210180	5860	5860	5860	5860	0
516	20250113	102000	267210180	5860	5860	5860	5860	10
517	20250113	101900	267151580	5850	5850	5850	5850	0
518	20250113	101800	267151580	5850	5850	5850	5850	0
519	20250113	101700	267151580	5850	5850	5850	5850	0
520	20250113	101600	267151580	5850	5850	5850	5850	100
521	20250113	101500	266566580	5850	5850	5850	5850	0
522	20250113	101400	266566580	5850	5860	5860	5850	183
523	20250113	101300	265495430	5850	5850	5850	5850	300
524	20250113	101200	263740430	5850	5860	5860	5850	429
525	20250113	101100	261226690	5860	5860	5860	5860	0
526	20250113	101000	261226690	5860	5860	5860	5850	53
527	20250113	100900	260916140	5870	5870	5870	5870	170
528	20250113	100800	259918240	5870	5870	5870	5870	96
529	20250113	100700	259354720	5850	5890	5890	5850	939
530	20250113	100600	253859030	5870	5870	5870	5870	363
531	20250113	100500	251728220	5890	5890	5890	5890	0
532	20250113	100400	251728220	5890	5880	5890	5880	2
533	20250113	100300	251716450	5870	5870	5870	5870	161
534	20250113	100200	250771380	5890	5890	5890	5890	0
535	20250113	100100	250771380	5890	5890	5890	5890	1
536	20250113	100000	250765490	5880	5880	5880	5880	4
537	20250113	095900	250741970	5890	5870	5890	5870	918
538	20250113	095800	245353280	5880	5880	5880	5880	301
539	20250113	095700	243583400	5880	5880	5880	5880	243
540	20250113	095600	242154560	5870	5890	5930	5870	2428
541	20250113	095500	227836370	5890	5840	5890	5840	2001
542	20250113	095400	216091980	5810	5810	5810	5810	0
543	20250113	095300	216091980	5810	5820	5820	5810	2500
544	20250113	095200	201559270	5820	5830	5830	5820	782
545	20250113	095100	197002100	5840	5850	5850	5840	500
546	20250113	095000	194081800	5870	5870	5870	5870	431
547	20250113	094900	191551830	5870	5870	5870	5870	2
548	20250113	094800	191540090	5870	5850	5870	5850	2002
549	20250113	094700	179819060	5860	5850	5860	5850	1001
550	20250113	094600	173963200	5860	5860	5860	5860	0
551	20250113	094500	173963200	5860	5850	5860	5850	2001
552	20250113	094400	162257340	5850	5830	5850	5830	335
553	20250113	094300	160301020	5830	5830	5830	5830	25
554	20250113	094200	160155270	5840	5840	5840	5840	0
555	20250113	094100	160155270	5840	5830	5840	5820	11
556	20250113	094000	160091220	5840	5840	5850	5840	8
557	20250113	093900	160044490	5840	5820	5840	5820	201
558	20250113	093800	158874650	5840	5840	5840	5830	688
559	20250113	093700	154862950	5840	5840	5840	5840	139
560	20250113	093600	154051190	5830	5830	5830	5830	1071
561	20250113	093500	147807260	5830	5810	5830	5800	5001
562	20250113	093400	118799340	5810	5810	5810	5810	10
563	20250113	093300	118741240	5830	5830	5830	5830	1
564	20250113	093200	118735410	5810	5830	5830	5810	5
565	20250113	093100	118706340	5810	5810	5810	5810	500
566	20250113	093000	115801340	5830	5830	5830	5830	201
567	20250113	092900	114629510	5830	5810	5830	5800	980
568	20250113	092800	108941850	5810	5820	5820	5810	213
569	20250113	092700	107702590	5830	5830	5830	5830	0
570	20250113	092600	107702590	5830	5800	5830	5800	142
571	20250113	092500	106876080	5790	5820	5820	5790	2339
572	20250113	092400	93288830	5820	5820	5820	5820	1
573	20250113	092300	93283010	5800	5800	5810	5800	16
574	20250113	092200	93190190	5800	5800	5800	5800	0
575	20250113	092100	93190190	5800	5800	5800	5800	100
576	20250113	092000	92610190	5800	5800	5800	5800	336
577	20250113	091900	90661390	5800	5810	5810	5800	5000
578	20250113	091800	61647070	5810	5810	5810	5810	0
579	20250113	091700	61647070	5810	5810	5810	5810	118
580	20250113	091600	60961490	5800	5800	5800	5800	0
581	20250113	091500	60961490	5800	5800	5810	5800	285
582	20250113	091400	59305850	5810	5810	5810	5810	0
583	20250113	091300	59305850	5810	5800	5810	5800	515
584	20250113	091200	56318700	5810	5810	5810	5810	5
585	20250113	091100	56289650	5810	5800	5810	5800	404
586	20250113	091000	53946440	5800	5800	5800	5800	345
587	20250113	090900	51945440	5800	5820	5820	5800	2355
588	20250113	090800	38264600	5840	5840	5840	5840	0
589	20250113	090700	38264600	5840	5840	5840	5840	0
590	20250113	090600	38264600	5840	5820	5840	5810	167
591	20250113	090500	37292970	5820	5820	5850	5820	264
592	20250113	090400	35756460	5820	5840	5840	5820	8
593	20250113	090300	35709820	5840	5840	5840	5840	500
594	20250113	090200	32789820	5840	5820	5840	5810	1596
595	20250113	090100	23511730	5820	5860	5870	5820	2456
596	20250113	090000	9208320	5850	5880	5880	5850	1467