KissMeData/311320/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	211300	288535470	7550	7550	7550	7550	500
3	20250107	211200	288535470	7550	7550	7550	7550	0
4	20250107	211100	288535470	7550	7550	7550	7550	0
5	20250107	211000	288535470	7550	7550	7550	7550	0
6	20250107	210900	288535470	7550	7550	7550	7550	0
7	20250107	210800	288535470	7550	7550	7550	7550	0
8	20250107	210700	288535470	7550	7550	7550	7550	0
9	20250107	210600	288535470	7550	7550	7550	7550	0
10	20250107	210500	288535470	7550	7550	7550	7550	0
11	20250107	210400	288535470	7550	7550	7550	7550	0
12	20250107	210300	288535470	7550	7550	7550	7550	0
13	20250107	210200	288535470	7550	7550	7550	7550	0
14	20250107	210100	288535470	7550	7550	7550	7550	0
15	20250107	210000	288535470	7550	7550	7550	7550	0
16	20250107	205900	288535470	7550	7550	7550	7550	0
17	20250107	205800	288535470	7550	7550	7550	7550	0
18	20250107	205700	288535470	7550	7550	7550	7550	0
19	20250107	205600	288535470	7550	7550	7550	7550	0
20	20250107	205500	288535470	7550	7550	7550	7550	0
21	20250107	205400	288535470	7550	7550	7550	7550	0
22	20250107	205300	288535470	7550	7550	7550	7550	0
23	20250107	205200	288535470	7550	7550	7550	7550	0
24	20250107	205100	288535470	7550	7550	7550	7550	0
25	20250107	205000	288535470	7550	7550	7550	7550	0
26	20250107	204900	288535470	7550	7550	7550	7550	0
27	20250107	204800	288535470	7550	7550	7550	7550	0
28	20250107	204700	288535470	7550	7550	7550	7550	0
29	20250107	204600	288535470	7550	7550	7550	7550	0
30	20250107	204500	288535470	7550	7550	7550	7550	0
31	20250107	204400	288535470	7550	7550	7550	7550	0
32	20250107	204300	288535470	7550	7550	7550	7550	500
33	20250107	204200	288535470	7550	7550	7550	7550	0
34	20250107	204100	288535470	7550	7550	7550	7550	0
35	20250107	204000	288535470	7550	7550	7550	7550	0
36	20250107	203900	288535470	7550	7550	7550	7550	0
37	20250107	203800	288535470	7550	7550	7550	7550	0
38	20250107	203700	288535470	7550	7550	7550	7550	0
39	20250107	203600	288535470	7550	7550	7550	7550	0
40	20250107	203500	288535470	7550	7550	7550	7550	0
41	20250107	203400	288535470	7550	7550	7550	7550	0
42	20250107	203300	288535470	7550	7550	7550	7550	0
43	20250107	203200	288535470	7550	7550	7550	7550	0
44	20250107	203100	288535470	7550	7550	7550	7550	0
45	20250107	203000	288535470	7550	7550	7550	7550	0
46	20250107	202900	288535470	7550	7550	7550	7550	0
47	20250107	202800	288535470	7550	7550	7550	7550	0
48	20250107	202700	288535470	7550	7550	7550	7550	0
49	20250107	202600	288535470	7550	7550	7550	7550	0
50	20250107	202500	288535470	7550	7550	7550	7550	0
51	20250107	202400	288535470	7550	7550	7550	7550	0
52	20250107	202300	288535470	7550	7550	7550	7550	0
53	20250107	202200	288535470	7550	7550	7550	7550	0
54	20250107	202100	288535470	7550	7550	7550	7550	0
55	20250107	202000	288535470	7550	7550	7550	7550	0
56	20250107	201900	288535470	7550	7550	7550	7550	0
57	20250107	201800	288535470	7550	7550	7550	7550	0
58	20250107	201700	288535470	7550	7550	7550	7550	0
59	20250107	201600	288535470	7550	7550	7550	7550	0
60	20250107	201500	288535470	7550	7550	7550	7550	0
61	20250107	201400	288535470	7550	7550	7550	7550	0
62	20250107	201300	288535470	7550	7550	7550	7550	500
63	20250107	201200	288535470	7550	7550	7550	7550	0
64	20250107	201100	288535470	7550	7550	7550	7550	0
65	20250107	201000	288535470	7550	7550	7550	7550	0
66	20250107	200900	288535470	7550	7550	7550	7550	0
67	20250107	200800	288535470	7550	7550	7550	7550	0
68	20250107	200700	288535470	7550	7550	7550	7550	0
69	20250107	200600	288535470	7550	7550	7550	7550	0
70	20250107	200500	288535470	7550	7550	7550	7550	0
71	20250107	200400	288535470	7550	7550	7550	7550	0
72	20250107	200300	288535470	7550	7550	7550	7550	0
73	20250107	200200	288535470	7550	7550	7550	7550	0
74	20250107	200100	288535470	7550	7550	7550	7550	0
75	20250107	200000	288535470	7550	7550	7550	7550	0
76	20250107	195900	288535470	7550	7550	7550	7550	0
77	20250107	195800	288535470	7550	7550	7550	7550	0
78	20250107	195700	288535470	7550	7550	7550	7550	0
79	20250107	195600	288535470	7550	7550	7550	7550	0
80	20250107	195500	288535470	7550	7550	7550	7550	0
81	20250107	195400	288535470	7550	7550	7550	7550	0
82	20250107	195300	288535470	7550	7550	7550	7550	0
83	20250107	195200	288535470	7550	7550	7550	7550	0
84	20250107	195100	288535470	7550	7550	7550	7550	0
85	20250107	195000	288535470	7550	7550	7550	7550	0
86	20250107	194900	288535470	7550	7550	7550	7550	0
87	20250107	194800	288535470	7550	7550	7550	7550	0
88	20250107	194700	288535470	7550	7550	7550	7550	0
89	20250107	194600	288535470	7550	7550	7550	7550	0
90	20250107	194500	288535470	7550	7550	7550	7550	0
91	20250107	194400	288535470	7550	7550	7550	7550	0
92	20250107	194300	288535470	7550	7550	7550	7550	500
93	20250107	194200	288535470	7550	7550	7550	7550	0
94	20250107	194100	288535470	7550	7550	7550	7550	0
95	20250107	194000	288535470	7550	7550	7550	7550	0
96	20250107	193900	288535470	7550	7550	7550	7550	0
97	20250107	193800	288535470	7550	7550	7550	7550	0
98	20250107	193700	288535470	7550	7550	7550	7550	0
99	20250107	193600	288535470	7550	7550	7550	7550	0
100	20250107	193500	288535470	7550	7550	7550	7550	0
101	20250107	193400	288535470	7550	7550	7550	7550	0
102	20250107	193300	288535470	7550	7550	7550	7550	0
103	20250107	193200	288535470	7550	7550	7550	7550	0
104	20250107	193100	288535470	7550	7550	7550	7550	0
105	20250107	193000	288535470	7550	7550	7550	7550	0
106	20250107	192900	288535470	7550	7550	7550	7550	0
107	20250107	192800	288535470	7550	7550	7550	7550	0
108	20250107	192700	288535470	7550	7550	7550	7550	0
109	20250107	192600	288535470	7550	7550	7550	7550	0
110	20250107	192500	288535470	7550	7550	7550	7550	0
111	20250107	192400	288535470	7550	7550	7550	7550	0
112	20250107	192300	288535470	7550	7550	7550	7550	0
113	20250107	192200	288535470	7550	7550	7550	7550	0
114	20250107	192100	288535470	7550	7550	7550	7550	0
115	20250107	192000	288535470	7550	7550	7550	7550	0
116	20250107	191900	288535470	7550	7550	7550	7550	0
117	20250107	191800	288535470	7550	7550	7550	7550	0
118	20250107	191700	288535470	7550	7550	7550	7550	0
119	20250107	191600	288535470	7550	7550	7550	7550	0
120	20250107	191500	288535470	7550	7550	7550	7550	0
121	20250107	191400	288535470	7550	7550	7550	7550	0
122	20250107	191300	288535470	7550	7550	7550	7550	500
123	20250107	191200	288535470	7550	7550	7550	7550	0
124	20250107	191100	288535470	7550	7550	7550	7550	0
125	20250107	191000	288535470	7550	7550	7550	7550	0
126	20250107	190900	288535470	7550	7550	7550	7550	0
127	20250107	190800	288535470	7550	7550	7550	7550	0
128	20250107	190700	288535470	7550	7550	7550	7550	0
129	20250107	190600	288535470	7550	7550	7550	7550	0
130	20250107	190500	288535470	7550	7550	7550	7550	0
131	20250107	190400	288535470	7550	7550	7550	7550	0
132	20250107	190300	288535470	7550	7550	7550	7550	0
133	20250107	190200	288535470	7550	7550	7550	7550	0
134	20250107	190100	288535470	7550	7550	7550	7550	0
135	20250107	190000	288535470	7550	7550	7550	7550	0
136	20250107	185900	288535470	7550	7550	7550	7550	0
137	20250107	185800	288535470	7550	7550	7550	7550	0
138	20250107	185700	288535470	7550	7550	7550	7550	0
139	20250107	185600	288535470	7550	7550	7550	7550	0
140	20250107	185500	288535470	7550	7550	7550	7550	0
141	20250107	185400	288535470	7550	7550	7550	7550	0
142	20250107	185300	288535470	7550	7550	7550	7550	0
143	20250107	185200	288535470	7550	7550	7550	7550	0
144	20250107	185100	288535470	7550	7550	7550	7550	0
145	20250107	185000	288535470	7550	7550	7550	7550	0
146	20250107	184900	288535470	7550	7550	7550	7550	0
147	20250107	184800	288535470	7550	7550	7550	7550	0
148	20250107	184700	288535470	7550	7550	7550	7550	0
149	20250107	184600	288535470	7550	7550	7550	7550	0
150	20250107	184500	288535470	7550	7550	7550	7550	0
151	20250107	184400	288535470	7550	7550	7550	7550	0
152	20250107	184300	288535470	7550	7550	7550	7550	500
153	20250107	184200	288535470	7550	7550	7550	7550	0
154	20250107	184100	288535470	7550	7550	7550	7550	0
155	20250107	184000	288535470	7550	7550	7550	7550	0
156	20250107	183900	288535470	7550	7550	7550	7550	0
157	20250107	183800	288535470	7550	7550	7550	7550	0
158	20250107	183700	288535470	7550	7550	7550	7550	0
159	20250107	183600	288535470	7550	7550	7550	7550	0
160	20250107	183500	288535470	7550	7550	7550	7550	0
161	20250107	183400	288535470	7550	7550	7550	7550	0
162	20250107	183300	288535470	7550	7550	7550	7550	0
163	20250107	183200	288535470	7550	7550	7550	7550	0
164	20250107	183100	288535470	7550	7550	7550	7550	0
165	20250107	183000	288535470	7550	7550	7550	7550	0
166	20250107	182900	288535470	7550	7550	7550	7550	0
167	20250107	182800	288535470	7550	7550	7550	7550	0
168	20250107	182700	288535470	7550	7550	7550	7550	0
169	20250107	182600	288535470	7550	7550	7550	7550	0
170	20250107	182500	288535470	7550	7550	7550	7550	0
171	20250107	182400	288535470	7550	7550	7550	7550	0
172	20250107	182300	288535470	7550	7550	7550	7550	0
173	20250107	182200	288535470	7550	7550	7550	7550	0
174	20250107	182100	288535470	7550	7550	7550	7550	0
175	20250107	182000	288535470	7550	7550	7550	7550	0
176	20250107	181900	288535470	7550	7550	7550	7550	0
177	20250107	181800	288535470	7550	7550	7550	7550	0
178	20250107	181700	288535470	7550	7550	7550	7550	0
179	20250107	181600	288535470	7550	7550	7550	7550	0
180	20250107	181500	288535470	7550	7550	7550	7550	0
181	20250107	181400	288535470	7550	7550	7550	7550	0
182	20250107	181300	288535470	7550	7550	7550	7550	500
183	20250107	181200	288535470	7550	7550	7550	7550	0
184	20250107	181100	288535470	7550	7550	7550	7550	0
185	20250107	181000	288535470	7550	7550	7550	7550	0
186	20250107	180900	288535470	7550	7550	7550	7550	0
187	20250107	180800	288535470	7550	7550	7550	7550	0
188	20250107	180700	288535470	7550	7550	7550	7550	0
189	20250107	180600	288535470	7550	7550	7550	7550	0
190	20250107	180500	288535470	7550	7550	7550	7550	0
191	20250107	180400	288535470	7550	7550	7550	7550	0
192	20250107	180300	288535470	7550	7550	7550	7550	0
193	20250107	180200	288535470	7550	7550	7550	7550	0
194	20250107	180100	288535470	7550	7550	7550	7550	0
195	20250107	180000	288535470	7550	7550	7550	7550	0
196	20250107	175900	288535470	7550	7550	7550	7550	0
197	20250107	175800	288535470	7550	7550	7550	7550	0
198	20250107	175700	288535470	7550	7550	7550	7550	0
199	20250107	175600	288535470	7550	7550	7550	7550	0
200	20250107	175500	288535470	7550	7550	7550	7550	0
201	20250107	175400	288535470	7550	7550	7550	7550	0
202	20250107	175300	288535470	7550	7550	7550	7550	0
203	20250107	175200	288535470	7550	7550	7550	7550	0
204	20250107	175100	288535470	7550	7550	7550	7550	0
205	20250107	175000	288535470	7550	7550	7550	7550	0
206	20250107	174900	288535470	7550	7550	7550	7550	0
207	20250107	174800	288535470	7550	7550	7550	7550	0
208	20250107	174700	288535470	7550	7550	7550	7550	0
209	20250107	174600	288535470	7550	7550	7550	7550	0
210	20250107	174500	288535470	7550	7550	7550	7550	0
211	20250107	174400	288535470	7550	7550	7550	7550	0
212	20250107	174300	288535470	7550	7550	7550	7550	500
213	20250107	174200	288535470	7550	7550	7550	7550	0
214	20250107	174100	288535470	7550	7550	7550	7550	0
215	20250107	174000	288535470	7550	7550	7550	7550	0
216	20250107	173900	288535470	7550	7550	7550	7550	0
217	20250107	173800	288535470	7550	7550	7550	7550	0
218	20250107	173700	288535470	7550	7550	7550	7550	0
219	20250107	173600	288535470	7550	7550	7550	7550	0
220	20250107	173500	288535470	7550	7550	7550	7550	0
221	20250107	173400	288535470	7550	7550	7550	7550	0
222	20250107	173300	288535470	7550	7550	7550	7550	0
223	20250107	173200	288535470	7550	7550	7550	7550	0
224	20250107	173100	288535470	7550	7550	7550	7550	0
225	20250107	173000	288535470	7550	7550	7550	7550	0
226	20250107	172900	288535470	7550	7550	7550	7550	0
227	20250107	172800	288535470	7550	7550	7550	7550	0
228	20250107	172700	288535470	7550	7550	7550	7550	0
229	20250107	172600	288535470	7550	7550	7550	7550	0
230	20250107	172500	288535470	7550	7550	7550	7550	0
231	20250107	172400	288535470	7550	7550	7550	7550	0
232	20250107	172300	288535470	7550	7550	7550	7550	0
233	20250107	172200	288535470	7550	7550	7550	7550	0
234	20250107	172100	288535470	7550	7550	7550	7550	0
235	20250107	172000	288535470	7550	7550	7550	7550	0
236	20250107	171900	288535470	7550	7550	7550	7550	0
237	20250107	171800	288535470	7550	7550	7550	7550	0
238	20250107	171700	288535470	7550	7550	7550	7550	0
239	20250107	171600	288535470	7550	7550	7550	7550	0
240	20250107	171500	288535470	7550	7550	7550	7550	0
241	20250107	171400	288535470	7550	7550	7550	7550	0
242	20250107	171300	288535470	7550	7550	7550	7550	500
243	20250107	171200	288535470	7550	7550	7550	7550	0
244	20250107	171100	288535470	7550	7550	7550	7550	0
245	20250107	171000	288535470	7550	7550	7550	7550	0
246	20250107	170900	288535470	7550	7550	7550	7550	0
247	20250107	170800	288535470	7550	7550	7550	7550	0
248	20250107	170700	288535470	7550	7550	7550	7550	0
249	20250107	170600	288535470	7550	7550	7550	7550	0
250	20250107	170500	288535470	7550	7550	7550	7550	0
251	20250107	170400	288535470	7550	7550	7550	7550	0
252	20250107	170300	288535470	7550	7550	7550	7550	0
253	20250107	170200	288535470	7550	7550	7550	7550	0
254	20250107	170100	288535470	7550	7550	7550	7550	0
255	20250107	170000	288535470	7550	7550	7550	7550	0
256	20250107	165900	288535470	7550	7550	7550	7550	0
257	20250107	165800	288535470	7550	7550	7550	7550	0
258	20250107	165700	288535470	7550	7550	7550	7550	0
259	20250107	165600	288535470	7550	7550	7550	7550	0
260	20250107	165500	288535470	7550	7550	7550	7550	0
261	20250107	165400	288535470	7550	7550	7550	7550	0
262	20250107	165300	288535470	7550	7550	7550	7550	0
263	20250107	165200	288535470	7550	7550	7550	7550	0
264	20250107	165100	288535470	7550	7550	7550	7550	0
265	20250107	165000	288535470	7550	7550	7550	7550	0
266	20250107	164900	288535470	7550	7550	7550	7550	0
267	20250107	164800	288535470	7550	7550	7550	7550	0
268	20250107	164700	288535470	7550	7550	7550	7550	0
269	20250107	164600	288535470	7550	7550	7550	7550	0
270	20250107	164500	288535470	7550	7550	7550	7550	0
271	20250107	164400	288535470	7550	7550	7550	7550	0
272	20250107	164300	288535470	7550	7550	7550	7550	500
273	20250107	164200	288535470	7550	7550	7550	7550	0
274	20250107	164100	288535470	7550	7550	7550	7550	0
275	20250107	164000	288535470	7550	7550	7550	7550	0
276	20250107	163900	288535470	7550	7550	7550	7550	0
277	20250107	163800	288535470	7550	7550	7550	7550	0
278	20250107	163700	288535470	7550	7550	7550	7550	0
279	20250107	163600	288535470	7550	7550	7550	7550	0
280	20250107	163500	288535470	7550	7550	7550	7550	0
281	20250107	163400	288535470	7550	7550	7550	7550	0
282	20250107	163300	288535470	7550	7550	7550	7550	0
283	20250107	163200	288535470	7550	7550	7550	7550	0
284	20250107	163100	288535470	7550	7550	7550	7550	0
285	20250107	163000	288535470	7550	7550	7550	7550	0
286	20250107	162900	288535470	7550	7550	7550	7550	0
287	20250107	162800	288535470	7550	7550	7550	7550	0
288	20250107	162700	288535470	7550	7550	7550	7550	0
289	20250107	162600	288535470	7550	7550	7550	7550	0
290	20250107	162500	288535470	7550	7550	7550	7550	0
291	20250107	162400	288535470	7550	7550	7550	7550	0
292	20250107	162300	288535470	7550	7550	7550	7550	0
293	20250107	162200	288535470	7550	7550	7550	7550	0
294	20250107	162100	288535470	7550	7550	7550	7550	0
295	20250107	162000	288535470	7550	7550	7550	7550	0
296	20250107	161900	288535470	7550	7550	7550	7550	0
297	20250107	161800	288535470	7550	7550	7550	7550	0
298	20250107	161700	288535470	7550	7550	7550	7550	0
299	20250107	161600	288535470	7550	7550	7550	7550	0
300	20250107	161500	288535470	7550	7550	7550	7550	0
301	20250107	161400	288535470	7550	7550	7550	7550	0
302	20250107	161300	288535470	7550	7550	7550	7550	500
303	20250107	161200	288535470	7550	7550	7550	7550	0
304	20250107	161100	288535470	7550	7550	7550	7550	0
305	20250107	161000	288535470	7550	7550	7550	7550	0
306	20250107	160900	288535470	7550	7550	7550	7550	0
307	20250107	160800	288535470	7550	7550	7550	7550	0
308	20250107	160700	288535470	7550	7550	7550	7550	0
309	20250107	160600	288535470	7550	7550	7550	7550	0
310	20250107	160500	288535470	7550	7550	7550	7550	0
311	20250107	160400	288535470	7550	7550	7550	7550	0
312	20250107	160300	288535470	7550	7550	7550	7550	0
313	20250107	160200	288535470	7550	7550	7550	7550	0
314	20250107	160100	288535470	7550	7550	7550	7550	0
315	20250107	160000	288535470	7550	7550	7550	7550	0
316	20250107	155900	288535470	7550	7550	7550	7550	0
317	20250107	155800	288535470	7550	7550	7550	7550	0
318	20250107	155700	288535470	7550	7550	7550	7550	0
319	20250107	155600	288535470	7550	7550	7550	7550	0
320	20250107	155500	288535470	7550	7550	7550	7550	0
321	20250107	155400	288535470	7550	7550	7550	7550	0
322	20250107	155300	288535470	7550	7550	7550	7550	0
323	20250107	155200	288535470	7550	7550	7550	7550	0
324	20250107	155100	288535470	7550	7550	7550	7550	0
325	20250107	155000	288535470	7550	7550	7550	7550	0
326	20250107	154900	288535470	7550	7550	7550	7550	0
327	20250107	154800	288535470	7550	7550	7550	7550	0
328	20250107	154700	288535470	7550	7550	7550	7550	0
329	20250107	154600	288535470	7550	7550	7550	7550	0
330	20250107	154500	288535470	7550	7550	7550	7550	0
331	20250107	154400	288535470	7550	7550	7550	7550	0
332	20250107	154300	288535470	7550	7550	7550	7550	500
333	20250107	154200	288535470	7550	7550	7550	7550	0
334	20250107	154100	288535470	7550	7550	7550	7550	0
335	20250107	154000	288535470	7550	7550	7550	7550	0
336	20250107	153900	288535470	7550	7550	7550	7550	0
337	20250107	153800	288535470	7550	7550	7550	7550	0
338	20250107	153700	288535470	7550	7550	7550	7550	0
339	20250107	153600	288535470	7550	7550	7550	7550	0
340	20250107	153500	288535470	7550	7550	7550	7550	0
341	20250107	153400	288535470	7550	7550	7550	7550	0
342	20250107	153300	288535470	7550	7550	7550	7550	0
343	20250107	153200	288535470	7550	7550	7550	7550	0
344	20250107	153100	288535470	7550	7550	7550	7550	0
345	20250107	153000	288535470	7550	7550	7550	7550	500
346	20250107	152900	284760470	7590	7590	7590	7590	0
347	20250107	152800	284760470	7590	7590	7590	7590	0
348	20250107	152700	284760470	7590	7590	7590	7590	0
349	20250107	152600	284760470	7590	7590	7590	7590	0
350	20250107	152500	284760470	7590	7590	7590	7590	0
351	20250107	152400	284760470	7590	7590	7590	7590	0
352	20250107	152300	284760470	7590	7590	7590	7590	0
353	20250107	152200	284760470	7590	7590	7590	7590	0
354	20250107	152100	284760470	7590	7590	7590	7590	0
355	20250107	152000	284760470	7590	7590	7590	7590	0
356	20250107	151900	284760470	7590	7510	7590	7510	138
357	20250107	151800	283722250	7510	7510	7510	7510	1
358	20250107	151700	283714740	7550	7550	7550	7550	0
359	20250107	151600	283714740	7550	7550	7550	7550	399
360	20250107	151500	280702290	7550	7550	7550	7550	5
361	20250107	151400	280664540	7550	7550	7550	7550	3
362	20250107	151300	280641890	7510	7510	7510	7510	72
363	20250107	151200	280101170	7570	7570	7570	7570	0
364	20250107	151100	280101170	7570	7570	7570	7570	0
365	20250107	151000	280101170	7570	7570	7570	7570	0
366	20250107	150900	280101170	7570	7510	7570	7510	466
367	20250107	150800	276601450	7510	7510	7510	7510	0
368	20250107	150700	276601450	7510	7510	7510	7510	0
369	20250107	150600	276601450	7510	7500	7510	7500	4
370	20250107	150500	276571430	7510	7510	7510	7510	0
371	20250107	150400	276571430	7510	7510	7510	7510	0
372	20250107	150300	276571430	7510	7480	7510	7480	22
373	20250107	150200	276406750	7480	7480	7480	7480	0
374	20250107	150100	276406750	7480	7480	7480	7480	1
375	20250107	150000	276399270	7470	7480	7480	7470	24
376	20250107	145900	276219950	7470	7470	7470	7470	0
377	20250107	145800	276219950	7470	7470	7470	7470	0
378	20250107	145700	276219950	7470	7470	7470	7470	500
379	20250107	145600	272484950	7470	7470	7480	7470	222
380	20250107	145500	270824600	7480	7480	7480	7480	176
381	20250107	145400	269508120	7490	7490	7490	7490	3
382	20250107	145300	269485650	7510	7510	7510	7510	4
383	20250107	145200	269455610	7480	7500	7510	7480	22
384	20250107	145100	269291000	7480	7480	7480	7480	40
385	20250107	145000	268991800	7510	7510	7510	7510	0
386	20250107	144900	268991800	7510	7510	7510	7510	0
387	20250107	144800	268991800	7510	7510	7510	7510	2
388	20250107	144700	268976780	7480	7480	7480	7480	30
389	20250107	144600	268752380	7510	7510	7510	7510	0
390	20250107	144500	268752380	7510	7510	7510	7510	0
391	20250107	144400	268752380	7510	7480	7510	7480	24
392	20250107	144300	268572740	7480	7500	7500	7480	908
393	20250107	144200	261774190	7500	7500	7500	7500	69
394	20250107	144100	261256690	7500	7500	7500	7500	0
395	20250107	144000	261256690	7500	7500	7500	7500	0
396	20250107	143900	261256690	7500	7520	7520	7500	37
397	20250107	143800	260978780	7520	7520	7520	7520	0
398	20250107	143700	260978780	7520	7520	7520	7520	57
399	20250107	143600	260550140	7530	7530	7530	7530	27
400	20250107	143500	260346830	7530	7530	7530	7530	56
401	20250107	143400	259925150	7570	7570	7570	7570	0
402	20250107	143300	259925150	7570	7570	7570	7570	0
403	20250107	143200	259925150	7570	7570	7570	7570	0
404	20250107	143100	259925150	7570	7570	7570	7570	0
405	20250107	143000	259925150	7570	7570	7570	7570	0
406	20250107	142900	259925150	7570	7570	7570	7570	0
407	20250107	142800	259925150	7570	7570	7570	7570	0
408	20250107	142700	259925150	7570	7570	7570	7570	0
409	20250107	142600	259925150	7570	7570	7570	7570	2
410	20250107	142500	259910010	7530	7530	7530	7530	152
411	20250107	142400	258765450	7580	7580	7580	7580	0
412	20250107	142300	258765450	7580	7580	7580	7580	0
413	20250107	142200	258765450	7580	7580	7580	7580	0
414	20250107	142100	258765450	7580	7580	7580	7580	0
415	20250107	142000	258765450	7580	7580	7580	7580	0
416	20250107	141900	258765450	7580	7580	7580	7580	0
417	20250107	141800	258765450	7580	7550	7580	7530	968
418	20250107	141700	251474060	7580	7580	7580	7580	0
419	20250107	141600	251474060	7580	7580	7580	7580	0
420	20250107	141500	251474060	7580	7580	7580	7580	0
421	20250107	141400	251474060	7580	7580	7580	7580	114
422	20250107	141300	250609940	7580	7580	7580	7580	525
423	20250107	141200	246630440	7580	7570	7580	7570	181
424	20250107	141100	245258490	7570	7570	7570	7570	150
425	20250107	141000	244122990	7570	7570	7570	7570	0
426	20250107	140900	244122990	7570	7570	7570	7570	39
427	20250107	140800	243827760	7570	7570	7570	7570	0
428	20250107	140700	243827760	7570	7570	7570	7570	0
429	20250107	140600	243827760	7570	7570	7570	7570	0
430	20250107	140500	243827760	7570	7550	7570	7550	4
431	20250107	140400	243797500	7550	7550	7550	7550	0
432	20250107	140300	243797500	7550	7550	7550	7550	0
433	20250107	140200	243797500	7550	7550	7550	7550	0
434	20250107	140100	243797500	7550	7550	7550	7550	0
435	20250107	140000	243797500	7550	7550	7550	7550	32
436	20250107	135900	243555900	7560	7560	7560	7560	0
437	20250107	135800	243555900	7560	7560	7560	7560	0
438	20250107	135700	243555900	7560	7560	7560	7560	9
439	20250107	135600	243487860	7560	7560	7560	7560	18
440	20250107	135500	243351780	7560	7560	7560	7560	0
441	20250107	135400	243351780	7560	7560	7560	7560	0
442	20250107	135300	243351780	7560	7560	7560	7560	0
443	20250107	135200	243351780	7560	7560	7560	7560	1
444	20250107	135100	243344220	7560	7560	7560	7560	0
445	20250107	135000	243344220	7560	7550	7560	7550	83
446	20250107	134900	242717340	7550	7550	7550	7550	0
447	20250107	134800	242717340	7550	7560	7560	7550	61
448	20250107	134700	242256200	7540	7540	7540	7540	109
449	20250107	134600	241434340	7520	7520	7520	7520	0
450	20250107	134500	241434340	7520	7520	7520	7520	0
451	20250107	134400	241434340	7520	7520	7520	7520	0
452	20250107	134300	241434340	7520	7520	7520	7520	33
453	20250107	134200	241186180	7520	7520	7520	7520	292
454	20250107	134100	238990340	7520	7520	7520	7520	6
455	20250107	134000	238945220	7520	7520	7520	7520	0
456	20250107	133900	238945220	7520	7520	7520	7520	100
457	20250107	133800	238193220	7520	7520	7520	7520	0
458	20250107	133700	238193220	7520	7520	7520	7520	3
459	20250107	133600	238170660	7500	7500	7500	7500	10
460	20250107	133500	238095660	7520	7520	7520	7520	0
461	20250107	133400	238095660	7520	7520	7520	7520	0
462	20250107	133300	238095660	7520	7520	7520	7520	0
463	20250107	133200	238095660	7520	7520	7520	7520	0
464	20250107	133100	238095660	7520	7520	7520	7520	300
465	20250107	133000	235839660	7520	7520	7520	7520	0
466	20250107	132900	235839660	7520	7520	7520	7520	5
467	20250107	132800	235802060	7490	7490	7490	7490	122
468	20250107	132700	234888280	7490	7490	7490	7490	107
469	20250107	132600	234086850	7530	7530	7530	7530	0
470	20250107	132500	234086850	7530	7530	7530	7530	0
471	20250107	132400	234086850	7530	7530	7530	7530	3
472	20250107	132300	234064260	7490	7490	7490	7490	50
473	20250107	132200	233689760	7530	7530	7530	7530	0
474	20250107	132100	233689760	7530	7530	7530	7530	0
475	20250107	132000	233689760	7530	7530	7530	7530	0
476	20250107	131900	233689760	7530	7530	7530	7530	0
477	20250107	131800	233689760	7530	7530	7530	7530	0
478	20250107	131700	233689760	7530	7530	7530	7530	0
479	20250107	131600	233689760	7530	7530	7530	7530	0
480	20250107	131500	233689760	7530	7530	7530	7530	20
481	20250107	131400	233539160	7530	7530	7530	7530	4
482	20250107	131300	233509040	7530	7530	7530	7530	76
483	20250107	131200	232936760	7530	7530	7530	7530	80
484	20250107	131100	232334360	7530	7530	7530	7530	0
485	20250107	131000	232334360	7530	7530	7530	7530	0
486	20250107	130900	232334360	7530	7530	7530	7530	0
487	20250107	130800	232334360	7530	7530	7530	7530	0
488	20250107	130700	232334360	7530	7480	7530	7480	19
489	20250107	130600	232192090	7530	7530	7530	7530	0
490	20250107	130500	232192090	7530	7530	7530	7530	0
491	20250107	130400	232192090	7530	7530	7530	7530	0
492	20250107	130300	232192090	7530	7530	7530	7530	0
493	20250107	130200	232192090	7530	7530	7530	7530	0
494	20250107	130100	232192090	7530	7530	7530	7530	0
495	20250107	130000	232192090	7530	7530	7530	7530	0
496	20250107	125900	232192090	7530	7530	7530	7530	0
497	20250107	125800	232192090	7530	7530	7530	7530	0
498	20250107	125700	232192090	7530	7530	7530	7530	0
499	20250107	125600	232192090	7530	7530	7530	7530	0
500	20250107	125500	232192090	7530	7530	7530	7530	5
501	20250107	125400	232154440	7480	7480	7480	7480	2065
502	20250107	125300	216708240	7530	7480	7530	7470	1401
503	20250107	125200	206231910	7540	7540	7540	7540	0
504	20250107	125100	206231910	7540	7540	7540	7540	0
505	20250107	125000	206231910	7540	7530	7540	7510	16
506	20250107	124900	206111700	7500	7500	7500	7500	300
507	20250107	124800	203861700	7500	7500	7500	7500	0
508	20250107	124700	203861700	7500	7500	7540	7500	1057
509	20250107	124600	195934120	7550	7520	7550	7500	1513
510	20250107	124500	184585270	7560	7560	7560	7560	0
511	20250107	124400	184585270	7560	7560	7560	7560	4
512	20250107	124300	184555030	7520	7520	7520	7520	2
513	20250107	124200	184539990	7560	7560	7560	7560	0
514	20250107	124100	184539990	7560	7560	7560	7560	0
515	20250107	124000	184539990	7560	7560	7560	7560	0
516	20250107	123900	184539990	7560	7560	7560	7560	0
517	20250107	123800	184539990	7560	7560	7560	7560	0
518	20250107	123700	184539990	7560	7560	7560	7560	0
519	20250107	123600	184539990	7560	7560	7560	7560	0
520	20250107	123500	184539990	7560	7560	7560	7560	0
521	20250107	123400	184539990	7560	7560	7560	7560	0
522	20250107	123300	184539990	7560	7560	7560	7560	0
523	20250107	123200	184539990	7560	7560	7560	7560	0
524	20250107	123100	184539990	7560	7520	7560	7500	1001
525	20250107	123000	177019330	7520	7520	7520	7520	0
526	20250107	122900	177019330	7520	7540	7540	7520	2545
527	20250107	122800	157837370	7540	7540	7540	7540	0
528	20250107	122700	157837370	7540	7550	7550	7540	133
529	20250107	122600	156834070	7540	7540	7540	7540	2
530	20250107	122500	156818990	7540	7570	7570	7540	3
531	20250107	122400	156796310	7540	7540	7540	7540	0
532	20250107	122300	156796310	7540	7540	7540	7540	197
533	20250107	122200	155310930	7540	7550	7550	7540	2663
534	20250107	122100	135205520	7590	7590	7590	7590	0
535	20250107	122000	135205520	7590	7590	7590	7590	0
536	20250107	121900	135205520	7590	7590	7590	7590	5
537	20250107	121800	135167570	7560	7560	7560	7560	100
538	20250107	121700	134411570	7590	7600	7600	7560	1285
539	20250107	121600	124691940	7580	7600	7600	7580	4
540	20250107	121500	124661600	7600	7600	7600	7600	0
541	20250107	121400	124661600	7600	7600	7600	7600	0
542	20250107	121300	124661600	7600	7600	7600	7600	0
543	20250107	121200	124661600	7600	7600	7600	7600	0
544	20250107	121100	124661600	7600	7590	7600	7590	51
545	20250107	121000	124274500	7610	7600	7610	7600	11
546	20250107	120900	124190880	7600	7600	7600	7600	200
547	20250107	120800	122670880	7600	7600	7600	7600	500
548	20250107	120700	118870880	7600	7600	7600	7600	0
549	20250107	120600	118870880	7600	7600	7600	7600	0
550	20250107	120500	118870880	7600	7600	7600	7600	4
551	20250107	120400	118840480	7570	7570	7570	7570	0
552	20250107	120300	118840480	7570	7570	7570	7570	16
553	20250107	120200	118719360	7600	7590	7600	7590	32
554	20250107	120100	118476190	7600	7600	7600	7600	0
555	20250107	120000	118476190	7600	7600	7600	7600	0
556	20250107	115900	118476190	7600	7600	7600	7600	0
557	20250107	115800	118476190	7600	7600	7600	7600	0
558	20250107	115700	118476190	7600	7600	7600	7600	0
559	20250107	115600	118476190	7600	7600	7600	7600	0
560	20250107	115500	118476190	7600	7600	7600	7600	0
561	20250107	115400	118476190	7600	7600	7600	7600	0
562	20250107	115300	118476190	7600	7600	7600	7600	0
563	20250107	115200	118476190	7600	7600	7600	7600	0
564	20250107	115100	118476190	7600	7600	7600	7600	0
565	20250107	115000	118476190	7600	7600	7600	7600	0
566	20250107	114900	118476190	7600	7590	7600	7590	360
567	20250107	114800	115743690	7590	7590	7590	7590	0
568	20250107	114700	115743690	7590	7590	7590	7590	28
569	20250107	114600	115531170	7590	7590	7590	7590	0
570	20250107	114500	115531170	7590	7590	7590	7590	0
571	20250107	114400	115531170	7590	7590	7590	7590	0
572	20250107	114300	115531170	7590	7590	7590	7590	0
573	20250107	114200	115531170	7590	7590	7590	7590	0
574	20250107	114100	115531170	7590	7590	7590	7590	0
575	20250107	114000	115531170	7590	7590	7590	7590	0
576	20250107	113900	115531170	7590	7590	7590	7590	0
577	20250107	113800	115531170	7590	7560	7590	7560	77
578	20250107	113700	114948300	7550	7550	7550	7550	0
579	20250107	113600	114948300	7550	7550	7550	7550	20
580	20250107	113500	114797300	7550	7550	7550	7550	1366
581	20250107	113400	104484000	7560	7560	7560	7560	0
582	20250107	113300	104484000	7560	7560	7560	7560	0
583	20250107	113200	104484000	7560	7560	7560	7560	1
584	20250107	113100	104476440	7560	7560	7560	7560	10
585	20250107	113000	104400840	7570	7570	7570	7570	0
586	20250107	112900	104400840	7570	7570	7570	7570	20
587	20250107	112800	104249440	7570	7570	7570	7570	0
588	20250107	112700	104249440	7570	7530	7570	7530	353
589	20250107	112600	101591180	7540	7540	7540	7540	356
590	20250107	112500	98906940	7580	7580	7580	7580	0
591	20250107	112400	98906940	7580	7540	7580	7540	7
592	20250107	112300	98853970	7580	7580	7580	7580	0
593	20250107	112200	98853970	7580	7570	7580	7570	15
594	20250107	112100	98740390	7570	7570	7570	7570	0
595	20250107	112000	98740390	7570	7570	7570	7570	2
596	20250107	111900	98725250	7590	7590	7590	7590	0
597	20250107	111800	98725250	7590	7590	7590	7590	0
598	20250107	111700	98725250	7590	7590	7590	7590	0
599	20250107	111600	98725250	7590	7590	7590	7590	0
600	20250107	111500	98725250	7590	7590	7590	7590	0
601	20250107	111400	98725250	7590	7590	7590	7590	0
602	20250107	111300	98725250	7590	7590	7590	7590	0
603	20250107	111200	98725250	7590	7580	7590	7580	3
604	20250107	111100	98702500	7550	7550	7550	7550	123
605	20250107	111000	97773850	7600	7600	7600	7600	0
606	20250107	110900	97773850	7600	7600	7600	7600	0
607	20250107	110800	97773850	7600	7600	7600	7600	0
608	20250107	110700	97773850	7600	7600	7600	7600	0
609	20250107	110600	97773850	7600	7600	7600	7600	0
610	20250107	110500	97773850	7600	7600	7600	7600	0
611	20250107	110400	97773850	7600	7600	7600	7600	0
612	20250107	110300	97773850	7600	7600	7600	7600	0
613	20250107	110200	97773850	7600	7600	7600	7600	0
614	20250107	110100	97773850	7600	7600	7600	7600	0
615	20250107	110000	97773850	7600	7600	7600	7600	0
616	20250107	105900	97773850	7600	7600	7600	7600	0
617	20250107	105800	97773850	7600	7550	7600	7530	120
618	20250107	105700	96868200	7550	7550	7550	7550	0
619	20250107	105600	96868200	7550	7590	7590	7550	3047
620	20250107	105500	73860040	7650	7650	7650	7650	0
621	20250107	105400	73860040	7650	7650	7650	7650	0
622	20250107	105300	73860040	7650	7650	7650	7650	0
623	20250107	105200	73860040	7650	7650	7650	7650	0
624	20250107	105100	73860040	7650	7650	7650	7650	3
625	20250107	105000	73837090	7570	7570	7570	7570	0
626	20250107	104900	73837090	7570	7620	7620	7570	230
627	20250107	104800	72090790	7690	7690	7690	7690	0
628	20250107	104700	72090790	7690	7690	7690	7690	0
629	20250107	104600	72090790	7690	7690	7690	7690	0
630	20250107	104500	72090790	7690	7690	7690	7690	0
631	20250107	104400	72090790	7690	7690	7690	7690	0
632	20250107	104300	72090790	7690	7690	7690	7690	0
633	20250107	104200	72090790	7690	7690	7690	7690	0
634	20250107	104100	72090790	7690	7690	7690	7690	0
635	20250107	104000	72090790	7690	7690	7690	7690	0
636	20250107	103900	72090790	7690	7690	7690	7690	50
637	20250107	103800	71706290	7690	7690	7690	7690	0
638	20250107	103700	71706290	7690	7690	7690	7690	0
639	20250107	103600	71706290	7690	7690	7690	7690	0
640	20250107	103500	71706290	7690	7690	7690	7690	3
641	20250107	103400	71683220	7650	7650	7650	7650	0
642	20250107	103300	71683220	7650	7620	7650	7620	1000
643	20250107	103200	64042260	7620	7610	7620	7610	15
644	20250107	103100	63928070	7590	7590	7590	7590	0
645	20250107	103000	63928070	7590	7590	7590	7590	0
646	20250107	102900	63928070	7590	7600	7600	7590	2
647	20250107	102800	63912880	7620	7610	7620	7610	50
648	20250107	102700	63532210	7620	7620	7620	7620	0
649	20250107	102600	63532210	7620	7620	7620	7620	0
650	20250107	102500	63532210	7620	7620	7620	7620	0
651	20250107	102400	63532210	7620	7620	7620	7620	0
652	20250107	102300	63532210	7620	7620	7620	7620	0
653	20250107	102200	63532210	7620	7620	7620	7620	0
654	20250107	102100	63532210	7620	7620	7620	7620	0
655	20250107	102000	63532210	7620	7610	7620	7610	15
656	20250107	101900	63418040	7610	7610	7610	7610	0
657	20250107	101800	63418040	7610	7610	7610	7610	0
658	20250107	101700	63418040	7610	7610	7610	7610	1
659	20250107	101600	63410430	7630	7630	7630	7630	0
660	20250107	101500	63410430	7630	7630	7630	7630	0
661	20250107	101400	63410430	7630	7630	7630	7630	0
662	20250107	101300	63410430	7630	7570	7630	7560	159
663	20250107	101200	62206940	7640	7640	7640	7640	0
664	20250107	101100	62206940	7640	7640	7640	7640	0
665	20250107	101000	62206940	7640	7630	7640	7630	2
666	20250107	100900	62191670	7640	7640	7640	7640	0
667	20250107	100800	62191670	7640	7640	7640	7640	0
668	20250107	100700	62191670	7640	7640	7640	7640	0
669	20250107	100600	62191670	7640	7640	7640	7640	0
670	20250107	100500	62191670	7640	7640	7640	7640	0
671	20250107	100400	62191670	7640	7640	7640	7640	0
672	20250107	100300	62191670	7640	7640	7640	7640	0
673	20250107	100200	62191670	7640	7630	7640	7630	2
674	20250107	100100	62176400	7640	7640	7640	7640	0
675	20250107	100000	62176400	7640	7630	7640	7630	5
676	20250107	095900	62138230	7640	7640	7640	7640	6
677	20250107	095800	62092390	7640	7630	7640	7630	8
678	20250107	095700	62031290	7570	7570	7570	7570	1
679	20250107	095600	62023720	7630	7630	7630	7630	0
680	20250107	095500	62023720	7630	7630	7630	7630	5
681	20250107	095400	61985570	7630	7630	7630	7630	0
682	20250107	095300	61985570	7630	7630	7630	7630	0
683	20250107	095200	61985570	7630	7560	7630	7560	6
684	20250107	095100	61939860	7630	7630	7630	7630	2
685	20250107	095000	61924600	7550	7570	7570	7550	150
686	20250107	094900	60791920	7660	7660	7660	7660	0
687	20250107	094800	60791920	7660	7660	7660	7660	2
688	20250107	094700	60776600	7660	7600	7660	7600	359
689	20250107	094600	58048140	7600	7600	7600	7600	164
690	20250107	094500	56801740	7530	7610	7610	7530	1000
691	20250107	094400	49255860	7670	7610	7670	7610	52
692	20250107	094300	48860020	7670	7660	7670	7660	6
693	20250107	094200	48814050	7610	7640	7640	7610	77
694	20250107	094100	48226970	7570	7650	7650	7570	400
695	20250107	094000	45194370	7660	7660	7660	7650	240
696	20250107	093900	43356080	7690	7690	7690	7690	0
697	20250107	093800	43356080	7690	7690	7690	7690	0
698	20250107	093700	43356080	7690	7690	7690	7690	0
699	20250107	093600	43356080	7690	7690	7690	7690	0
700	20250107	093500	43356080	7690	7690	7690	7690	0
701	20250107	093400	43356080	7690	7690	7690	7690	0
702	20250107	093300	43356080	7690	7690	7690	7690	0
703	20250107	093200	43356080	7690	7690	7690	7690	0
704	20250107	093100	43356080	7690	7690	7690	7690	0
705	20250107	093000	43356080	7690	7690	7690	7690	0
706	20250107	092900	43356080	7690	7690	7690	7690	0
707	20250107	092800	43356080	7690	7690	7690	7690	0
708	20250107	092700	43356080	7690	7680	7690	7680	6
709	20250107	092600	43309960	7690	7690	7690	7690	0
710	20250107	092500	43309960	7690	7680	7690	7680	17
711	20250107	092400	43179250	7690	7650	7690	7650	8
712	20250107	092300	43117770	7700	7700	7700	7700	129
713	20250107	092200	42124470	7690	7680	7700	7680	83
714	20250107	092100	41486240	7690	7690	7690	7690	0
715	20250107	092000	41486240	7690	7690	7690	7690	0
716	20250107	091900	41486240	7690	7690	7690	7690	0
717	20250107	091800	41486240	7690	7680	7690	7680	25
718	20250107	091700	41294190	7690	7690	7690	7690	0
719	20250107	091600	41294190	7690	7690	7690	7690	11
720	20250107	091500	41209600	7640	7640	7640	7640	56
721	20250107	091400	40781760	7710	7710	7710	7710	72
722	20250107	091300	40226640	7710	7660	7710	7630	1864
723	20250107	091200	25959740	7660	7670	7670	7660	323
724	20250107	091100	23482540	7720	7700	7720	7670	200
725	20250107	091000	21945410	7720	7700	7720	7700	39
726	20250107	090900	21644920	7740	7740	7740	7740	0
727	20250107	090800	21644920	7740	7720	7740	7690	1086
728	20250107	090700	13282290	7740	7740	7740	7740	315
729	20250107	090600	10844190	7740	7740	7740	7740	2
730	20250107	090500	10828710	7720	7720	7720	7720	20
731	20250107	090400	10674310	7740	7740	7740	7740	0
732	20250107	090300	10674310	7740	7750	7750	7740	87
733	20250107	090200	10000920	7750	7750	7750	7750	217
734	20250107	090100	8319170	7740	7720	7750	7720	566
735	20250107	090000	3944920	7720	7720	7720	7720	511