KissMeData/053700/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	193700	245092770	4450	4450	4450	4450	322
3	20250108	193600	245092770	4450	4450	4450	4450	0
4	20250108	193500	245092770	4450	4450	4450	4450	0
5	20250108	193400	245092770	4450	4450	4450	4450	0
6	20250108	193300	245092770	4450	4450	4450	4450	0
7	20250108	193200	245092770	4450	4450	4450	4450	0
8	20250108	193100	245092770	4450	4450	4450	4450	0
9	20250108	193000	245092770	4450	4450	4450	4450	0
10	20250108	192900	245092770	4450	4450	4450	4450	0
11	20250108	192800	245092770	4450	4450	4450	4450	0
12	20250108	192700	245092770	4450	4450	4450	4450	0
13	20250108	192600	245092770	4450	4450	4450	4450	0
14	20250108	192500	245092770	4450	4450	4450	4450	0
15	20250108	192400	245092770	4450	4450	4450	4450	0
16	20250108	192300	245092770	4450	4450	4450	4450	0
17	20250108	192200	245092770	4450	4450	4450	4450	0
18	20250108	192100	245092770	4450	4450	4450	4450	0
19	20250108	192000	245092770	4450	4450	4450	4450	0
20	20250108	191900	245092770	4450	4450	4450	4450	0
21	20250108	191800	245092770	4450	4450	4450	4450	0
22	20250108	191700	245092770	4450	4450	4450	4450	0
23	20250108	191600	245092770	4450	4450	4450	4450	0
24	20250108	191500	245092770	4450	4450	4450	4450	0
25	20250108	191400	245092770	4450	4450	4450	4450	0
26	20250108	191300	245092770	4450	4450	4450	4450	0
27	20250108	191200	245092770	4450	4450	4450	4450	0
28	20250108	191100	245092770	4450	4450	4450	4450	0
29	20250108	191000	245092770	4450	4450	4450	4450	0
30	20250108	190900	245092770	4450	4450	4450	4450	0
31	20250108	190800	245092770	4450	4450	4450	4450	0
32	20250108	190700	245092770	4450	4450	4450	4450	322
33	20250108	190600	245092770	4450	4450	4450	4450	0
34	20250108	190500	245092770	4450	4450	4450	4450	0
35	20250108	190400	245092770	4450	4450	4450	4450	0
36	20250108	190300	245092770	4450	4450	4450	4450	0
37	20250108	190200	245092770	4450	4450	4450	4450	0
38	20250108	190100	245092770	4450	4450	4450	4450	0
39	20250108	190000	245092770	4450	4450	4450	4450	0
40	20250108	185900	245092770	4450	4450	4450	4450	0
41	20250108	185800	245092770	4450	4450	4450	4450	0
42	20250108	185700	245092770	4450	4450	4450	4450	0
43	20250108	185600	245092770	4450	4450	4450	4450	0
44	20250108	185500	245092770	4450	4450	4450	4450	0
45	20250108	185400	245092770	4450	4450	4450	4450	0
46	20250108	185300	245092770	4450	4450	4450	4450	0
47	20250108	185200	245092770	4450	4450	4450	4450	0
48	20250108	185100	245092770	4450	4450	4450	4450	0
49	20250108	185000	245092770	4450	4450	4450	4450	0
50	20250108	184900	245092770	4450	4450	4450	4450	0
51	20250108	184800	245092770	4450	4450	4450	4450	0
52	20250108	184700	245092770	4450	4450	4450	4450	0
53	20250108	184600	245092770	4450	4450	4450	4450	0
54	20250108	184500	245092770	4450	4450	4450	4450	0
55	20250108	184400	245092770	4450	4450	4450	4450	0
56	20250108	184300	245092770	4450	4450	4450	4450	0
57	20250108	184200	245092770	4450	4450	4450	4450	0
58	20250108	184100	245092770	4450	4450	4450	4450	0
59	20250108	184000	245092770	4450	4450	4450	4450	0
60	20250108	183900	245092770	4450	4450	4450	4450	0
61	20250108	183800	245092770	4450	4450	4450	4450	0
62	20250108	183700	245092770	4450	4450	4450	4450	322
63	20250108	183600	245092770	4450	4450	4450	4450	0
64	20250108	183500	245092770	4450	4450	4450	4450	0
65	20250108	183400	245092770	4450	4450	4450	4450	0
66	20250108	183300	245092770	4450	4450	4450	4450	0
67	20250108	183200	245092770	4450	4450	4450	4450	0
68	20250108	183100	245092770	4450	4450	4450	4450	0
69	20250108	183000	245092770	4450	4450	4450	4450	0
70	20250108	182900	245092770	4450	4450	4450	4450	0
71	20250108	182800	245092770	4450	4450	4450	4450	0
72	20250108	182700	245092770	4450	4450	4450	4450	0
73	20250108	182600	245092770	4450	4450	4450	4450	0
74	20250108	182500	245092770	4450	4450	4450	4450	0
75	20250108	182400	245092770	4450	4450	4450	4450	0
76	20250108	182300	245092770	4450	4450	4450	4450	0
77	20250108	182200	245092770	4450	4450	4450	4450	0
78	20250108	182100	245092770	4450	4450	4450	4450	0
79	20250108	182000	245092770	4450	4450	4450	4450	0
80	20250108	181900	245092770	4450	4450	4450	4450	0
81	20250108	181800	245092770	4450	4450	4450	4450	0
82	20250108	181700	245092770	4450	4450	4450	4450	0
83	20250108	181600	245092770	4450	4450	4450	4450	0
84	20250108	181500	245092770	4450	4450	4450	4450	0
85	20250108	181400	245092770	4450	4450	4450	4450	0
86	20250108	181300	245092770	4450	4450	4450	4450	0
87	20250108	181200	245092770	4450	4450	4450	4450	0
88	20250108	181100	245092770	4450	4450	4450	4450	0
89	20250108	181000	245092770	4450	4450	4450	4450	0
90	20250108	180900	245092770	4450	4450	4450	4450	0
91	20250108	180800	245092770	4450	4450	4450	4450	0
92	20250108	180700	245092770	4450	4450	4450	4450	322
93	20250108	180600	245092770	4450	4450	4450	4450	0
94	20250108	180500	245092770	4450	4450	4450	4450	0
95	20250108	180400	245092770	4450	4450	4450	4450	0
96	20250108	180300	245092770	4450	4450	4450	4450	0
97	20250108	180200	245092770	4450	4450	4450	4450	0
98	20250108	180100	245092770	4450	4450	4450	4450	0
99	20250108	180000	245092770	4450	4450	4450	4450	0
100	20250108	175900	245092770	4450	4450	4450	4450	0
101	20250108	175800	245092770	4450	4450	4450	4450	0
102	20250108	175700	245092770	4450	4450	4450	4450	0
103	20250108	175600	245092770	4450	4450	4450	4450	0
104	20250108	175500	245092770	4450	4450	4450	4450	0
105	20250108	175400	245092770	4450	4450	4450	4450	0
106	20250108	175300	245092770	4450	4450	4450	4450	0
107	20250108	175200	245092770	4450	4450	4450	4450	0
108	20250108	175100	245092770	4450	4450	4450	4450	0
109	20250108	175000	245092770	4450	4450	4450	4450	0
110	20250108	174900	245092770	4450	4450	4450	4450	0
111	20250108	174800	245092770	4450	4450	4450	4450	0
112	20250108	174700	245092770	4450	4450	4450	4450	0
113	20250108	174600	245092770	4450	4450	4450	4450	0
114	20250108	174500	245092770	4450	4450	4450	4450	0
115	20250108	174400	245092770	4450	4450	4450	4450	0
116	20250108	174300	245092770	4450	4450	4450	4450	0
117	20250108	174200	245092770	4450	4450	4450	4450	0
118	20250108	174100	245092770	4450	4450	4450	4450	0
119	20250108	174000	245092770	4450	4450	4450	4450	0
120	20250108	173900	245092770	4450	4450	4450	4450	0
121	20250108	173800	245092770	4450	4450	4450	4450	0
122	20250108	173700	245092770	4450	4450	4450	4450	322
123	20250108	173600	245092770	4450	4450	4450	4450	0
124	20250108	173500	245092770	4450	4450	4450	4450	0
125	20250108	173400	245092770	4450	4450	4450	4450	0
126	20250108	173300	245092770	4450	4450	4450	4450	0
127	20250108	173200	245092770	4450	4450	4450	4450	0
128	20250108	173100	245092770	4450	4450	4450	4450	0
129	20250108	173000	245092770	4450	4450	4450	4450	0
130	20250108	172900	245092770	4450	4450	4450	4450	0
131	20250108	172800	245092770	4450	4450	4450	4450	0
132	20250108	172700	245092770	4450	4450	4450	4450	0
133	20250108	172600	245092770	4450	4450	4450	4450	0
134	20250108	172500	245092770	4450	4450	4450	4450	0
135	20250108	172400	245092770	4450	4450	4450	4450	0
136	20250108	172300	245092770	4450	4450	4450	4450	0
137	20250108	172200	245092770	4450	4450	4450	4450	0
138	20250108	172100	245092770	4450	4450	4450	4450	0
139	20250108	172000	245092770	4450	4450	4450	4450	0
140	20250108	171900	245092770	4450	4450	4450	4450	0
141	20250108	171800	245092770	4450	4450	4450	4450	0
142	20250108	171700	245092770	4450	4450	4450	4450	0
143	20250108	171600	245092770	4450	4450	4450	4450	0
144	20250108	171500	245092770	4450	4450	4450	4450	0
145	20250108	171400	245092770	4450	4450	4450	4450	0
146	20250108	171300	245092770	4450	4450	4450	4450	0
147	20250108	171200	245092770	4450	4450	4450	4450	0
148	20250108	171100	245092770	4450	4450	4450	4450	0
149	20250108	171000	245092770	4450	4450	4450	4450	0
150	20250108	170900	245092770	4450	4450	4450	4450	0
151	20250108	170800	245092770	4450	4450	4450	4450	0
152	20250108	170700	245092770	4450	4450	4450	4450	322
153	20250108	170600	245092770	4450	4450	4450	4450	0
154	20250108	170500	245092770	4450	4450	4450	4450	0
155	20250108	170400	245092770	4450	4450	4450	4450	0
156	20250108	170300	245092770	4450	4450	4450	4450	0
157	20250108	170200	245092770	4450	4450	4450	4450	0
158	20250108	170100	245092770	4450	4450	4450	4450	0
159	20250108	170000	245092770	4450	4450	4450	4450	0
160	20250108	165900	245092770	4450	4450	4450	4450	0
161	20250108	165800	245092770	4450	4450	4450	4450	0
162	20250108	165700	245092770	4450	4450	4450	4450	0
163	20250108	165600	245092770	4450	4450	4450	4450	0
164	20250108	165500	245092770	4450	4450	4450	4450	0
165	20250108	165400	245092770	4450	4450	4450	4450	0
166	20250108	165300	245092770	4450	4450	4450	4450	0
167	20250108	165200	245092770	4450	4450	4450	4450	0
168	20250108	165100	245092770	4450	4450	4450	4450	0
169	20250108	165000	245092770	4450	4450	4450	4450	0
170	20250108	164900	245092770	4450	4450	4450	4450	0
171	20250108	164800	245092770	4450	4450	4450	4450	0
172	20250108	164700	245092770	4450	4450	4450	4450	0
173	20250108	164600	245092770	4450	4450	4450	4450	0
174	20250108	164500	245092770	4450	4450	4450	4450	0
175	20250108	164400	245092770	4450	4450	4450	4450	0
176	20250108	164300	245092770	4450	4450	4450	4450	0
177	20250108	164200	245092770	4450	4450	4450	4450	0
178	20250108	164100	245092770	4450	4450	4450	4450	0
179	20250108	164000	245092770	4450	4450	4450	4450	0
180	20250108	163900	245092770	4450	4450	4450	4450	0
181	20250108	163800	245092770	4450	4450	4450	4450	0
182	20250108	163700	245092770	4450	4450	4450	4450	322
183	20250108	163600	245092770	4450	4450	4450	4450	0
184	20250108	163500	245092770	4450	4450	4450	4450	0
185	20250108	163400	245092770	4450	4450	4450	4450	0
186	20250108	163300	245092770	4450	4450	4450	4450	0
187	20250108	163200	245092770	4450	4450	4450	4450	0
188	20250108	163100	245092770	4450	4450	4450	4450	0
189	20250108	163000	245092770	4450	4450	4450	4450	0
190	20250108	162900	245092770	4450	4450	4450	4450	0
191	20250108	162800	245092770	4450	4450	4450	4450	0
192	20250108	162700	245092770	4450	4450	4450	4450	0
193	20250108	162600	245092770	4450	4450	4450	4450	0
194	20250108	162500	245092770	4450	4450	4450	4450	0
195	20250108	162400	245092770	4450	4450	4450	4450	0
196	20250108	162300	245092770	4450	4450	4450	4450	0
197	20250108	162200	245092770	4450	4450	4450	4450	0
198	20250108	162100	245092770	4450	4450	4450	4450	0
199	20250108	162000	245092770	4450	4450	4450	4450	0
200	20250108	161900	245092770	4450	4450	4450	4450	0
201	20250108	161800	245092770	4450	4450	4450	4450	0
202	20250108	161700	245092770	4450	4450	4450	4450	0
203	20250108	161600	245092770	4450	4450	4450	4450	0
204	20250108	161500	245092770	4450	4450	4450	4450	0
205	20250108	161400	245092770	4450	4450	4450	4450	0
206	20250108	161300	245092770	4450	4450	4450	4450	0
207	20250108	161200	245092770	4450	4450	4450	4450	0
208	20250108	161100	245092770	4450	4450	4450	4450	0
209	20250108	161000	245092770	4450	4450	4450	4450	0
210	20250108	160900	245092770	4450	4450	4450	4450	0
211	20250108	160800	245092770	4450	4450	4450	4450	0
212	20250108	160700	245092770	4450	4450	4450	4450	322
213	20250108	160600	245092770	4450	4450	4450	4450	0
214	20250108	160500	245092770	4450	4450	4450	4450	0
215	20250108	160400	245092770	4450	4450	4450	4450	0
216	20250108	160300	245092770	4450	4450	4450	4450	0
217	20250108	160200	245092770	4450	4450	4450	4450	0
218	20250108	160100	245092770	4450	4450	4450	4450	0
219	20250108	160000	245092770	4450	4450	4450	4450	0
220	20250108	155900	245092770	4450	4450	4450	4450	0
221	20250108	155800	245092770	4450	4450	4450	4450	0
222	20250108	155700	245092770	4450	4450	4450	4450	0
223	20250108	155600	245092770	4450	4450	4450	4450	0
224	20250108	155500	245092770	4450	4450	4450	4450	0
225	20250108	155400	245092770	4450	4450	4450	4450	0
226	20250108	155300	245092770	4450	4450	4450	4450	0
227	20250108	155200	245092770	4450	4450	4450	4450	0
228	20250108	155100	245092770	4450	4450	4450	4450	0
229	20250108	155000	245092770	4450	4450	4450	4450	0
230	20250108	154900	245092770	4450	4450	4450	4450	0
231	20250108	154800	245092770	4450	4450	4450	4450	0
232	20250108	154700	245092770	4450	4450	4450	4450	0
233	20250108	154600	245092770	4450	4450	4450	4450	0
234	20250108	154500	245092770	4450	4450	4450	4450	0
235	20250108	154400	245092770	4450	4450	4450	4450	0
236	20250108	154300	245092770	4450	4450	4450	4450	0
237	20250108	154200	245092770	4450	4450	4450	4450	0
238	20250108	154100	245092770	4450	4450	4450	4450	0
239	20250108	154000	245092770	4450	4450	4450	4450	0
240	20250108	153900	245092770	4450	4450	4450	4450	0
241	20250108	153800	245092770	4450	4450	4450	4450	0
242	20250108	153700	245092770	4450	4450	4450	4450	322
243	20250108	153600	245092770	4450	4450	4450	4450	0
244	20250108	153500	245092770	4450	4450	4450	4450	0
245	20250108	153400	245092770	4450	4450	4450	4450	0
246	20250108	153300	245092770	4450	4450	4450	4450	0
247	20250108	153200	245092770	4450	4450	4450	4450	0
248	20250108	153100	245092770	4450	4450	4450	4450	0
249	20250108	153000	245092770	4450	4450	4450	4450	322
250	20250108	152900	243659870	4485	4485	4485	4485	0
251	20250108	152800	243659870	4485	4485	4485	4485	0
252	20250108	152700	243659870	4485	4485	4485	4485	0
253	20250108	152600	243659870	4485	4485	4485	4485	0
254	20250108	152500	243659870	4485	4485	4485	4485	0
255	20250108	152400	243659870	4485	4485	4485	4485	0
256	20250108	152300	243659870	4485	4485	4485	4485	0
257	20250108	152200	243659870	4485	4485	4485	4485	0
258	20250108	152100	243659870	4485	4485	4485	4485	0
259	20250108	152000	243659870	4485	4485	4485	4485	0
260	20250108	151900	243659870	4485	4455	4485	4435	551
261	20250108	151800	241209445	4460	4460	4460	4460	265
262	20250108	151700	240027545	4460	4485	4485	4460	761
263	20250108	151600	236632985	4470	4470	4470	4470	152
264	20250108	151500	235953545	4470	4470	4470	4470	0
265	20250108	151400	235953545	4470	4470	4470	4470	57
266	20250108	151300	235698755	4480	4480	4480	4480	0
267	20250108	151200	235698755	4480	4480	4480	4480	1
268	20250108	151100	235694275	4460	4460	4460	4460	20
269	20250108	151000	235605075	4460	4460	4460	4460	0
270	20250108	150900	235605075	4460	4460	4460	4460	30
271	20250108	150800	235471275	4480	4480	4480	4480	0
272	20250108	150700	235471275	4480	4480	4480	4480	7
273	20250108	150600	235439915	4485	4485	4485	4485	1
274	20250108	150500	235435430	4480	4480	4480	4480	180
275	20250108	150400	234629030	4480	4480	4480	4480	0
276	20250108	150300	234629030	4480	4480	4480	4480	0
277	20250108	150200	234629030	4480	4480	4480	4480	0
278	20250108	150100	234629030	4480	4470	4480	4470	2605
279	20250108	150000	222959660	4470	4470	4480	4470	169
280	20250108	145900	222204210	4470	4470	4470	4470	3201
281	20250108	145800	207895740	4470	4470	4470	4470	160
282	20250108	145700	207180540	4470	4470	4470	4470	300
283	20250108	145600	205839540	4460	4460	4460	4460	0
284	20250108	145500	205839540	4460	4465	4465	4460	314
285	20250108	145400	204438780	4460	4460	4460	4460	1
286	20250108	145300	204434320	4470	4470	4470	4470	0
287	20250108	145200	204434320	4470	4470	4470	4470	2
288	20250108	145100	204425380	4470	4470	4470	4470	0
289	20250108	145000	204425380	4470	4470	4470	4470	1
290	20250108	144900	204420910	4455	4455	4455	4455	0
291	20250108	144800	204420910	4455	4455	4455	4455	0
292	20250108	144700	204420910	4455	4455	4455	4455	0
293	20250108	144600	204420910	4455	4455	4455	4455	0
294	20250108	144500	204420910	4455	4460	4460	4455	1000
295	20250108	144400	199960955	4470	4470	4470	4470	300
296	20250108	144300	198619955	4460	4460	4460	4460	115
297	20250108	144200	198107055	4460	4460	4460	4460	179
298	20250108	144100	197308715	4460	4460	4460	4460	0
299	20250108	144000	197308715	4460	4460	4460	4460	18
300	20250108	143900	197228435	4460	4460	4460	4460	3
301	20250108	143800	197215055	4460	4460	4460	4460	0
302	20250108	143700	197215055	4460	4460	4460	4460	10
303	20250108	143600	197170455	4470	4470	4470	4470	0
304	20250108	143500	197170455	4470	4465	4470	4465	144
305	20250108	143400	196527445	4465	4465	4465	4465	20
306	20250108	143300	196438145	4460	4460	4465	4460	658
307	20250108	143200	193502465	4465	4460	4465	4460	1021
308	20250108	143100	188943805	4460	4460	4460	4460	9
309	20250108	143000	188903665	4460	4460	4460	4460	93
310	20250108	142900	188488885	4460	4460	4460	4460	509
311	20250108	142800	186218745	4460	4460	4460	4460	1
312	20250108	142700	186214285	4460	4460	4460	4460	0
313	20250108	142600	186214285	4460	4460	4460	4460	1083
314	20250108	142500	181384105	4455	4455	4455	4455	0
315	20250108	142400	181384105	4455	4455	4455	4455	0
316	20250108	142300	181384105	4455	4455	4455	4455	882
317	20250108	142200	177454795	4455	4455	4455	4455	0
318	20250108	142100	177454795	4455	4455	4455	4455	0
319	20250108	142000	177454795	4455	4455	4455	4455	0
320	20250108	141900	177454795	4455	4455	4455	4455	0
321	20250108	141800	177454795	4455	4465	4465	4455	34
322	20250108	141700	177303025	4465	4465	4465	4465	0
323	20250108	141600	177303025	4465	4465	4465	4465	50
324	20250108	141500	177079775	4465	4465	4465	4465	0
325	20250108	141400	177079775	4465	4465	4465	4465	0
326	20250108	141300	177079775	4465	4465	4465	4465	0
327	20250108	141200	177079775	4465	4465	4465	4465	0
328	20250108	141100	177079775	4465	4465	4465	4465	0
329	20250108	141000	177079775	4465	4465	4465	4465	0
330	20250108	140900	177079775	4465	4465	4465	4465	0
331	20250108	140800	177079775	4465	4465	4465	4465	0
332	20250108	140700	177079775	4465	4465	4465	4465	2
333	20250108	140600	177070845	4465	4465	4465	4465	0
334	20250108	140500	177070845	4465	4465	4465	4465	0
335	20250108	140400	177070845	4465	4465	4465	4465	0
336	20250108	140300	177070845	4465	4465	4465	4465	0
337	20250108	140200	177070845	4465	4465	4465	4465	0
338	20250108	140100	177070845	4465	4465	4465	4465	0
339	20250108	140000	177070845	4465	4465	4465	4465	0
340	20250108	135900	177070845	4465	4465	4465	4465	500
341	20250108	135800	174838345	4465	4465	4465	4465	0
342	20250108	135700	174838345	4465	4465	4465	4465	0
343	20250108	135600	174838345	4465	4465	4465	4465	0
344	20250108	135500	174838345	4465	4465	4465	4465	0
345	20250108	135400	174838345	4465	4465	4465	4465	0
346	20250108	135300	174838345	4465	4465	4465	4465	0
347	20250108	135200	174838345	4465	4465	4465	4465	0
348	20250108	135100	174838345	4465	4465	4465	4465	0
349	20250108	135000	174838345	4465	4465	4465	4465	0
350	20250108	134900	174838345	4465	4465	4465	4465	0
351	20250108	134800	174838345	4465	4465	4465	4465	0
352	20250108	134700	174838345	4465	4465	4465	4465	0
353	20250108	134600	174838345	4465	4465	4465	4465	0
354	20250108	134500	174838345	4465	4460	4465	4460	929
355	20250108	134400	170692755	4445	4445	4445	4445	50
356	20250108	134300	170470505	4445	4445	4445	4445	0
357	20250108	134200	170470505	4445	4445	4445	4445	4
358	20250108	134100	170452725	4455	4455	4455	4455	220
359	20250108	134000	169472625	4455	4455	4455	4455	0
360	20250108	133900	169472625	4455	4455	4455	4455	30
361	20250108	133800	169338975	4455	4455	4455	4455	0
362	20250108	133700	169338975	4455	4455	4455	4455	230
363	20250108	133600	168314325	4455	4455	4455	4455	0
364	20250108	133500	168314325	4455	4450	4455	4450	3
365	20250108	133400	168300970	4450	4450	4450	4450	0
366	20250108	133300	168300970	4450	4450	4450	4450	0
367	20250108	133200	168300970	4450	4450	4450	4450	0
368	20250108	133100	168300970	4450	4450	4450	4450	2
369	20250108	133000	168292070	4450	4455	4460	4450	168
370	20250108	132900	167544035	4455	4445	4455	4445	218
371	20250108	132800	166573705	4445	4445	4445	4445	0
372	20250108	132700	166573705	4445	4445	4445	4445	0
373	20250108	132600	166573705	4445	4445	4445	4445	11
374	20250108	132500	166524810	4445	4445	4445	4445	11
375	20250108	132400	166475915	4460	4460	4460	4460	0
376	20250108	132300	166475915	4460	4460	4460	4460	0
377	20250108	132200	166475915	4460	4460	4460	4460	1
378	20250108	132100	166471455	4450	4450	4450	4450	1
379	20250108	132000	166467005	4450	4450	4450	4450	32
380	20250108	131900	166324605	4445	4445	4445	4445	0
381	20250108	131800	166324605	4445	4445	4445	4445	0
382	20250108	131700	166324605	4445	4445	4445	4445	0
383	20250108	131600	166324605	4445	4445	4445	4445	0
384	20250108	131500	166324605	4445	4445	4445	4445	0
385	20250108	131400	166324605	4445	4445	4445	4445	4
386	20250108	131300	166306825	4460	4460	4460	4460	0
387	20250108	131200	166306825	4460	4460	4460	4460	0
388	20250108	131100	166306825	4460	4460	4460	4460	300
389	20250108	131000	164968825	4460	4460	4460	4460	1
390	20250108	130900	164964365	4455	4455	4455	4455	0
391	20250108	130800	164964365	4455	4455	4455	4455	0
392	20250108	130700	164964365	4455	4455	4455	4455	0
393	20250108	130600	164964365	4455	4455	4455	4455	0
394	20250108	130500	164964365	4455	4455	4455	4455	0
395	20250108	130400	164964365	4455	4455	4455	4455	0
396	20250108	130300	164964365	4455	4455	4455	4455	0
397	20250108	130200	164964365	4455	4455	4455	4455	58
398	20250108	130100	164705975	4455	4455	4455	4455	0
399	20250108	130000	164705975	4455	4455	4455	4455	100
400	20250108	125900	164260475	4445	4445	4445	4445	0
401	20250108	125800	164260475	4445	4445	4445	4445	0
402	20250108	125700	164260475	4445	4445	4445	4445	0
403	20250108	125600	164260475	4445	4445	4445	4445	1
404	20250108	125500	164256030	4455	4455	4455	4455	0
405	20250108	125400	164256030	4455	4455	4455	4455	0
406	20250108	125300	164256030	4455	4455	4455	4455	0
407	20250108	125200	164256030	4455	4455	4455	4455	0
408	20250108	125100	164256030	4455	4455	4455	4455	0
409	20250108	125000	164256030	4455	4455	4455	4455	1
410	20250108	124900	164251575	4450	4450	4450	4450	7
411	20250108	124800	164220425	4455	4455	4455	4455	0
412	20250108	124700	164220425	4455	4455	4455	4455	0
413	20250108	124600	164220425	4455	4455	4455	4455	0
414	20250108	124500	164220425	4455	4455	4455	4455	0
415	20250108	124400	164220425	4455	4455	4455	4455	0
416	20250108	124300	164220425	4455	4455	4455	4455	0
417	20250108	124200	164220425	4455	4455	4455	4455	0
418	20250108	124100	164220425	4455	4455	4455	4455	0
419	20250108	124000	164220425	4455	4455	4455	4455	1
420	20250108	123900	164215970	4460	4460	4460	4460	1
421	20250108	123800	164211510	4455	4440	4455	4435	1144
422	20250108	123700	159117300	4455	4455	4455	4455	0
423	20250108	123600	159117300	4455	4455	4455	4455	0
424	20250108	123500	159117300	4455	4455	4455	4455	0
425	20250108	123400	159117300	4455	4455	4455	4455	1
426	20250108	123300	159112845	4430	4430	4430	4430	0
427	20250108	123200	159112845	4430	4430	4430	4430	0
428	20250108	123100	159112845	4430	4430	4430	4430	0
429	20250108	123000	159112845	4430	4430	4430	4430	0
430	20250108	122900	159112845	4430	4430	4430	4430	0
431	20250108	122800	159112845	4430	4430	4430	4430	0
432	20250108	122700	159112845	4430	4430	4430	4430	0
433	20250108	122600	159112845	4430	4430	4430	4430	0
434	20250108	122500	159112845	4430	4430	4430	4430	0
435	20250108	122400	159112845	4430	4430	4430	4430	0
436	20250108	122300	159112845	4430	4430	4430	4430	0
437	20250108	122200	159112845	4430	4430	4430	4430	0
438	20250108	122100	159112845	4430	4430	4430	4430	0
439	20250108	122000	159112845	4430	4445	4445	4430	330
440	20250108	121900	157649155	4460	4460	4460	4460	0
441	20250108	121800	157649155	4460	4460	4460	4460	0
442	20250108	121700	157649155	4460	4460	4460	4460	0
443	20250108	121600	157649155	4460	4460	4460	4460	0
444	20250108	121500	157649155	4460	4460	4460	4460	2
445	20250108	121400	157640235	4460	4460	4460	4460	0
446	20250108	121300	157640235	4460	4460	4460	4460	0
447	20250108	121200	157640235	4460	4460	4460	4460	0
448	20250108	121100	157640235	4460	4445	4460	4445	104
449	20250108	121000	157177940	4465	4465	4465	4465	0
450	20250108	120900	157177940	4465	4460	4465	4460	751
451	20250108	120800	153828475	4460	4450	4460	4450	11
452	20250108	120700	153779515	4450	4445	4450	4445	6
453	20250108	120600	153752820	4455	4455	4455	4455	0
454	20250108	120500	153752820	4455	4455	4455	4455	0
455	20250108	120400	153752820	4455	4455	4455	4455	0
456	20250108	120300	153752820	4455	4455	4455	4455	0
457	20250108	120200	153752820	4455	4455	4455	4455	15
458	20250108	120100	153685995	4460	4460	4460	4460	1
459	20250108	120000	153681535	4445	4445	4445	4445	0
460	20250108	115900	153681535	4445	4445	4445	4445	0
461	20250108	115800	153681535	4445	4455	4455	4445	551
462	20250108	115700	151227330	4455	4455	4455	4455	0
463	20250108	115600	151227330	4455	4455	4455	4455	0
464	20250108	115500	151227330	4455	4455	4455	4455	500
465	20250108	115400	148999830	4450	4450	4450	4450	0
466	20250108	115300	148999830	4450	4450	4450	4450	0
467	20250108	115200	148999830	4450	4450	4450	4450	0
468	20250108	115100	148999830	4450	4450	4450	4450	0
469	20250108	115000	148999830	4450	4450	4450	4450	0
470	20250108	114900	148999830	4450	4450	4450	4450	0
471	20250108	114800	148999830	4450	4450	4450	4450	11
472	20250108	114700	148950880	4455	4455	4455	4455	0
473	20250108	114600	148950880	4455	4455	4455	4455	0
474	20250108	114500	148950880	4455	4455	4455	4455	5
475	20250108	114400	148928605	4455	4455	4455	4455	0
476	20250108	114300	148928605	4455	4455	4455	4455	38
477	20250108	114200	148759315	4455	4460	4460	4455	294
478	20250108	114100	147449520	4465	4465	4465	4465	0
479	20250108	114000	147449520	4465	4465	4465	4465	0
480	20250108	113900	147449520	4465	4465	4465	4465	1
481	20250108	113800	147445055	4460	4460	4460	4460	0
482	20250108	113700	147445055	4460	4465	4465	4460	22
483	20250108	113600	147346875	4465	4465	4465	4460	4
484	20250108	113500	147329020	4460	4460	4460	4460	0
485	20250108	113400	147329020	4460	4460	4460	4460	1
486	20250108	113300	147324560	4460	4460	4460	4460	0
487	20250108	113200	147324560	4460	4460	4460	4460	2
488	20250108	113100	147315640	4460	4460	4460	4460	0
489	20250108	113000	147315640	4460	4460	4460	4460	0
490	20250108	112900	147315640	4460	4460	4460	4460	0
491	20250108	112800	147315640	4460	4460	4460	4460	0
492	20250108	112700	147315640	4460	4460	4460	4460	6
493	20250108	112600	147288880	4465	4465	4465	4465	0
494	20250108	112500	147288880	4465	4470	4470	4465	281
495	20250108	112400	146033705	4490	4490	4490	4490	4
496	20250108	112300	146015745	4465	4465	4465	4465	8
497	20250108	112200	145980025	4490	4490	4490	4490	46
498	20250108	112100	145773485	4490	4490	4490	4490	9
499	20250108	112000	145733075	4465	4475	4490	4465	1191
500	20250108	111900	140404965	4475	4475	4475	4475	0
501	20250108	111800	140404965	4475	4465	4475	4460	459
502	20250108	111700	138357785	4475	4475	4475	4475	0
503	20250108	111600	138357785	4475	4475	4475	4475	0
504	20250108	111500	138357785	4475	4475	4475	4475	0
505	20250108	111400	138357785	4475	4475	4475	4475	94
506	20250108	111300	137937135	4475	4475	4475	4475	0
507	20250108	111200	137937135	4475	4475	4475	4475	100
508	20250108	111100	137489635	4470	4470	4470	4470	11
509	20250108	111000	137440465	4475	4475	4475	4475	0
510	20250108	110900	137440465	4475	4465	4475	4465	5014
511	20250108	110800	115050805	4460	4460	4460	4460	0
512	20250108	110700	115050805	4460	4460	4460	4460	0
513	20250108	110600	115050805	4460	4455	4460	4455	1328
514	20250108	110500	109132925	4455	4455	4455	4450	503
515	20250108	110400	106892075	4460	4460	4460	4460	0
516	20250108	110300	106892075	4460	4460	4460	4460	0
517	20250108	110200	106892075	4460	4460	4460	4460	0
518	20250108	110100	106892075	4460	4460	4460	4460	20
519	20250108	110000	106802875	4460	4460	4460	4460	0
520	20250108	105900	106802875	4460	4460	4460	4460	2
521	20250108	105800	106793955	4465	4465	4465	4465	0
522	20250108	105700	106793955	4465	4465	4465	4465	0
523	20250108	105600	106793955	4465	4465	4465	4465	0
524	20250108	105500	106793955	4465	4465	4465	4465	0
525	20250108	105400	106793955	4465	4460	4465	4460	139
526	20250108	105300	106173355	4470	4470	4470	4470	0
527	20250108	105200	106173355	4470	4465	4470	4465	2
528	20250108	105100	106164420	4465	4460	4465	4460	20
529	20250108	105000	106075125	4465	4465	4465	4465	142
530	20250108	104900	105441095	4450	4450	4450	4450	0
531	20250108	104800	105441095	4450	4450	4450	4450	500
532	20250108	104700	103216095	4450	4450	4450	4450	300
533	20250108	104600	101881095	4465	4465	4465	4465	3
534	20250108	104500	101867700	4465	4465	4465	4465	1
535	20250108	104400	101863235	4460	4460	4460	4460	30
536	20250108	104300	101729435	4450	4450	4450	4450	1
537	20250108	104200	101724985	4465	4465	4465	4465	0
538	20250108	104100	101724985	4465	4465	4465	4465	1
539	20250108	104000	101720520	4435	4435	4435	4435	0
540	20250108	103900	101720520	4435	4435	4435	4435	0
541	20250108	103800	101720520	4435	4435	4435	4435	0
542	20250108	103700	101720520	4435	4435	4435	4435	0
543	20250108	103600	101720520	4435	4435	4435	4435	0
544	20250108	103500	101720520	4435	4435	4435	4435	25
545	20250108	103400	101609645	4465	4455	4465	4455	1261
546	20250108	103300	95985035	4450	4440	4450	4440	1496
547	20250108	103200	89338350	4425	4425	4425	4425	0
548	20250108	103100	89338350	4425	4425	4425	4425	5
549	20250108	103000	89316225	4420	4425	4425	4420	225
550	20250108	102900	88321230	4435	4435	4435	4435	0
551	20250108	102800	88321230	4435	4435	4435	4435	0
552	20250108	102700	88321230	4435	4435	4435	4435	0
553	20250108	102600	88321230	4435	4435	4435	4435	224
554	20250108	102500	87327790	4435	4435	4435	4435	0
555	20250108	102400	87327790	4435	4435	4435	4435	0
556	20250108	102300	87327790	4435	4435	4435	4435	0
557	20250108	102200	87327790	4435	4425	4435	4425	122
558	20250108	102100	86786820	4435	4435	4435	4435	0
559	20250108	102000	86786820	4435	4435	4435	4435	1
560	20250108	101900	86782385	4440	4440	4440	4440	0
561	20250108	101800	86782385	4440	4440	4440	4440	3
562	20250108	101700	86769065	4440	4440	4440	4440	0
563	20250108	101600	86769065	4440	4440	4440	4440	14
564	20250108	101500	86706905	4425	4425	4425	4425	0
565	20250108	101400	86706905	4425	4425	4425	4425	0
566	20250108	101300	86706905	4425	4425	4425	4425	1
567	20250108	101200	86702480	4425	4445	4445	4425	8
568	20250108	101100	86666940	4445	4445	4445	4445	0
569	20250108	101000	86666940	4445	4445	4445	4445	0
570	20250108	100900	86666940	4445	4445	4445	4445	0
571	20250108	100800	86666940	4445	4445	4445	4445	1
572	20250108	100700	86662495	4420	4420	4420	4420	0
573	20250108	100600	86662495	4420	4420	4420	4420	95
574	20250108	100500	86242595	4420	4445	4445	4420	120
575	20250108	100400	85712080	4445	4445	4445	4445	18
576	20250108	100300	85632070	4445	4445	4445	4445	0
577	20250108	100200	85632070	4445	4445	4445	4445	1
578	20250108	100100	85627625	4430	4435	4435	4430	120
579	20250108	100000	85095925	4435	4435	4435	4435	0
580	20250108	095900	85095925	4435	4435	4435	4435	0
581	20250108	095800	85095925	4435	4435	4435	4435	0
582	20250108	095700	85095925	4435	4435	4435	4435	0
583	20250108	095600	85095925	4435	4435	4435	4435	10
584	20250108	095500	85051575	4435	4435	4435	4435	0
585	20250108	095400	85051575	4435	4435	4435	4435	201
586	20250108	095300	84160140	4435	4435	4435	4435	0
587	20250108	095200	84160140	4435	4435	4435	4435	20
588	20250108	095100	84071440	4435	4435	4435	4435	0
589	20250108	095000	84071440	4435	4435	4435	4435	1
590	20250108	094900	84067005	4430	4430	4430	4430	56
591	20250108	094800	83818925	4450	4450	4450	4450	11
592	20250108	094700	83769975	4450	4450	4450	4450	0
593	20250108	094600	83769975	4450	4450	4450	4450	0
594	20250108	094500	83769975	4450	4450	4450	4450	1
595	20250108	094400	83765525	4450	4450	4450	4450	0
596	20250108	094300	83765525	4450	4450	4450	4450	202
597	20250108	094200	82866625	4450	4430	4450	4415	1574
598	20250108	094100	75911635	4440	4440	4440	4440	300
599	20250108	094000	74579635	4440	4440	4440	4440	10
600	20250108	093900	74535235	4445	4445	4445	4445	11
601	20250108	093800	74486340	4420	4420	4420	4420	0
602	20250108	093700	74486340	4420	4420	4420	4420	0
603	20250108	093600	74486340	4420	4420	4420	4420	52
604	20250108	093500	74256500	4420	4425	4425	4420	1030
605	20250108	093400	69703435	4425	4425	4425	4425	2252
606	20250108	093300	59738335	4440	4440	4440	4440	0
607	20250108	093200	59738335	4440	4440	4440	4440	0
608	20250108	093100	59738335	4440	4440	4440	4440	100
609	20250108	093000	59294335	4440	4440	4440	4440	10
610	20250108	092900	59249935	4430	4430	4430	4430	356
611	20250108	092800	57672855	4430	4430	4430	4430	0
612	20250108	092700	57672855	4430	4430	4430	4430	0
613	20250108	092600	57672855	4430	4430	4430	4430	0
614	20250108	092500	57672855	4430	4430	4430	4430	0
615	20250108	092400	57672855	4430	4430	4430	4430	4522
616	20250108	092300	37640395	4430	4435	4435	4430	119
617	20250108	092200	37113220	4440	4440	4440	4440	0
618	20250108	092100	37113220	4440	4440	4440	4440	25
619	20250108	092000	37002220	4440	4440	4440	4440	11
620	20250108	091900	36953380	4425	4430	4430	4425	2999
621	20250108	091800	23672800	4440	4430	4440	4430	28
622	20250108	091700	23548560	4440	4445	4455	4435	27
623	20250108	091600	23428735	4455	4455	4455	4455	100
624	20250108	091500	22983235	4455	4455	4455	4455	0
625	20250108	091400	22983235	4455	4450	4465	4450	23
626	20250108	091300	22880770	4465	4465	4465	4465	2
627	20250108	091200	22871840	4465	4460	4465	4460	200
628	20250108	091100	21979240	4465	4430	4465	4430	233
629	20250108	091000	20946885	4435	4440	4470	4435	241
630	20250108	090900	19877425	4470	4440	4470	4440	2
631	20250108	090800	19868515	4470	4470	4470	4470	0
632	20250108	090700	19868515	4470	4425	4470	4410	101
633	20250108	090600	19422245	4430	4455	4475	4430	202
634	20250108	090500	18527265	4430	4470	4480	4430	215
635	20250108	090400	17566620	4470	4470	4470	4470	1
636	20250108	090300	17562150	4460	4460	4460	4460	0
637	20250108	090200	17562150	4460	4455	4470	4440	3694
638	20250108	090100	1104840	4455	4455	4455	4455	0
639	20250108	090000	1104840	4455	4455	4455	4455	248