KissMeData/009780/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	185400	347686410	5650	5650	5650	5650	1272
3	20250107	185300	347686410	5650	5650	5650	5650	0
4	20250107	185200	347686410	5650	5650	5650	5650	0
5	20250107	185100	347686410	5650	5650	5650	5650	0
6	20250107	185000	347686410	5650	5650	5650	5650	0
7	20250107	184900	347686410	5650	5650	5650	5650	0
8	20250107	184800	347686410	5650	5650	5650	5650	0
9	20250107	184700	347686410	5650	5650	5650	5650	0
10	20250107	184600	347686410	5650	5650	5650	5650	0
11	20250107	184500	347686410	5650	5650	5650	5650	0
12	20250107	184400	347686410	5650	5650	5650	5650	0
13	20250107	184300	347686410	5650	5650	5650	5650	0
14	20250107	184200	347686410	5650	5650	5650	5650	0
15	20250107	184100	347686410	5650	5650	5650	5650	0
16	20250107	184000	347686410	5650	5650	5650	5650	0
17	20250107	183900	347686410	5650	5650	5650	5650	0
18	20250107	183800	347686410	5650	5650	5650	5650	0
19	20250107	183700	347686410	5650	5650	5650	5650	0
20	20250107	183600	347686410	5650	5650	5650	5650	0
21	20250107	183500	347686410	5650	5650	5650	5650	0
22	20250107	183400	347686410	5650	5650	5650	5650	0
23	20250107	183300	347686410	5650	5650	5650	5650	0
24	20250107	183200	347686410	5650	5650	5650	5650	0
25	20250107	183100	347686410	5650	5650	5650	5650	0
26	20250107	183000	347686410	5650	5650	5650	5650	0
27	20250107	182900	347686410	5650	5650	5650	5650	0
28	20250107	182800	347686410	5650	5650	5650	5650	0
29	20250107	182700	347686410	5650	5650	5650	5650	0
30	20250107	182600	347686410	5650	5650	5650	5650	0
31	20250107	182500	347686410	5650	5650	5650	5650	0
32	20250107	182400	347686410	5650	5650	5650	5650	1272
33	20250107	182300	347686410	5650	5650	5650	5650	0
34	20250107	182200	347686410	5650	5650	5650	5650	0
35	20250107	182100	347686410	5650	5650	5650	5650	0
36	20250107	182000	347686410	5650	5650	5650	5650	0
37	20250107	181900	347686410	5650	5650	5650	5650	0
38	20250107	181800	347686410	5650	5650	5650	5650	0
39	20250107	181700	347686410	5650	5650	5650	5650	0
40	20250107	181600	347686410	5650	5650	5650	5650	0
41	20250107	181500	347686410	5650	5650	5650	5650	0
42	20250107	181400	347686410	5650	5650	5650	5650	0
43	20250107	181300	347686410	5650	5650	5650	5650	0
44	20250107	181200	347686410	5650	5650	5650	5650	0
45	20250107	181100	347686410	5650	5650	5650	5650	0
46	20250107	181000	347686410	5650	5650	5650	5650	0
47	20250107	180900	347686410	5650	5650	5650	5650	0
48	20250107	180800	347686410	5650	5650	5650	5650	0
49	20250107	180700	347686410	5650	5650	5650	5650	0
50	20250107	180600	347686410	5650	5650	5650	5650	0
51	20250107	180500	347686410	5650	5650	5650	5650	0
52	20250107	180400	347686410	5650	5650	5650	5650	0
53	20250107	180300	347686410	5650	5650	5650	5650	0
54	20250107	180200	347686410	5650	5650	5650	5650	0
55	20250107	180100	347686410	5650	5650	5650	5650	0
56	20250107	180000	347686410	5650	5650	5650	5650	0
57	20250107	175900	347686410	5650	5650	5650	5650	0
58	20250107	175800	347686410	5650	5650	5650	5650	0
59	20250107	175700	347686410	5650	5650	5650	5650	0
60	20250107	175600	347686410	5650	5650	5650	5650	0
61	20250107	175500	347686410	5650	5650	5650	5650	0
62	20250107	175400	347686410	5650	5650	5650	5650	1272
63	20250107	175300	347686410	5650	5650	5650	5650	0
64	20250107	175200	347686410	5650	5650	5650	5650	0
65	20250107	175100	347686410	5650	5650	5650	5650	0
66	20250107	175000	347686410	5650	5650	5650	5650	0
67	20250107	174900	347686410	5650	5650	5650	5650	0
68	20250107	174800	347686410	5650	5650	5650	5650	0
69	20250107	174700	347686410	5650	5650	5650	5650	0
70	20250107	174600	347686410	5650	5650	5650	5650	0
71	20250107	174500	347686410	5650	5650	5650	5650	0
72	20250107	174400	347686410	5650	5650	5650	5650	0
73	20250107	174300	347686410	5650	5650	5650	5650	0
74	20250107	174200	347686410	5650	5650	5650	5650	0
75	20250107	174100	347686410	5650	5650	5650	5650	0
76	20250107	174000	347686410	5650	5650	5650	5650	0
77	20250107	173900	347686410	5650	5650	5650	5650	0
78	20250107	173800	347686410	5650	5650	5650	5650	0
79	20250107	173700	347686410	5650	5650	5650	5650	0
80	20250107	173600	347686410	5650	5650	5650	5650	0
81	20250107	173500	347686410	5650	5650	5650	5650	0
82	20250107	173400	347686410	5650	5650	5650	5650	0
83	20250107	173300	347686410	5650	5650	5650	5650	0
84	20250107	173200	347686410	5650	5650	5650	5650	0
85	20250107	173100	347686410	5650	5650	5650	5650	0
86	20250107	173000	347686410	5650	5650	5650	5650	0
87	20250107	172900	347686410	5650	5650	5650	5650	0
88	20250107	172800	347686410	5650	5650	5650	5650	0
89	20250107	172700	347686410	5650	5650	5650	5650	0
90	20250107	172600	347686410	5650	5650	5650	5650	0
91	20250107	172500	347686410	5650	5650	5650	5650	0
92	20250107	172400	347686410	5650	5650	5650	5650	1272
93	20250107	172300	347686410	5650	5650	5650	5650	0
94	20250107	172200	347686410	5650	5650	5650	5650	0
95	20250107	172100	347686410	5650	5650	5650	5650	0
96	20250107	172000	347686410	5650	5650	5650	5650	0
97	20250107	171900	347686410	5650	5650	5650	5650	0
98	20250107	171800	347686410	5650	5650	5650	5650	0
99	20250107	171700	347686410	5650	5650	5650	5650	0
100	20250107	171600	347686410	5650	5650	5650	5650	0
101	20250107	171500	347686410	5650	5650	5650	5650	0
102	20250107	171400	347686410	5650	5650	5650	5650	0
103	20250107	171300	347686410	5650	5650	5650	5650	0
104	20250107	171200	347686410	5650	5650	5650	5650	0
105	20250107	171100	347686410	5650	5650	5650	5650	0
106	20250107	171000	347686410	5650	5650	5650	5650	0
107	20250107	170900	347686410	5650	5650	5650	5650	0
108	20250107	170800	347686410	5650	5650	5650	5650	0
109	20250107	170700	347686410	5650	5650	5650	5650	0
110	20250107	170600	347686410	5650	5650	5650	5650	0
111	20250107	170500	347686410	5650	5650	5650	5650	0
112	20250107	170400	347686410	5650	5650	5650	5650	0
113	20250107	170300	347686410	5650	5650	5650	5650	0
114	20250107	170200	347686410	5650	5650	5650	5650	0
115	20250107	170100	347686410	5650	5650	5650	5650	0
116	20250107	170000	347686410	5650	5650	5650	5650	0
117	20250107	165900	347686410	5650	5650	5650	5650	0
118	20250107	165800	347686410	5650	5650	5650	5650	0
119	20250107	165700	347686410	5650	5650	5650	5650	0
120	20250107	165600	347686410	5650	5650	5650	5650	0
121	20250107	165500	347686410	5650	5650	5650	5650	0
122	20250107	165400	347686410	5650	5650	5650	5650	1272
123	20250107	165300	347686410	5650	5650	5650	5650	0
124	20250107	165200	347686410	5650	5650	5650	5650	0
125	20250107	165100	347686410	5650	5650	5650	5650	0
126	20250107	165000	347686410	5650	5650	5650	5650	0
127	20250107	164900	347686410	5650	5650	5650	5650	0
128	20250107	164800	347686410	5650	5650	5650	5650	0
129	20250107	164700	347686410	5650	5650	5650	5650	0
130	20250107	164600	347686410	5650	5650	5650	5650	0
131	20250107	164500	347686410	5650	5650	5650	5650	0
132	20250107	164400	347686410	5650	5650	5650	5650	0
133	20250107	164300	347686410	5650	5650	5650	5650	0
134	20250107	164200	347686410	5650	5650	5650	5650	0
135	20250107	164100	347686410	5650	5650	5650	5650	0
136	20250107	164000	347686410	5650	5650	5650	5650	0
137	20250107	163900	347686410	5650	5650	5650	5650	0
138	20250107	163800	347686410	5650	5650	5650	5650	0
139	20250107	163700	347686410	5650	5650	5650	5650	0
140	20250107	163600	347686410	5650	5650	5650	5650	0
141	20250107	163500	347686410	5650	5650	5650	5650	0
142	20250107	163400	347686410	5650	5650	5650	5650	0
143	20250107	163300	347686410	5650	5650	5650	5650	0
144	20250107	163200	347686410	5650	5650	5650	5650	0
145	20250107	163100	347686410	5650	5650	5650	5650	0
146	20250107	163000	347686410	5650	5650	5650	5650	0
147	20250107	162900	347686410	5650	5650	5650	5650	0
148	20250107	162800	347686410	5650	5650	5650	5650	0
149	20250107	162700	347686410	5650	5650	5650	5650	0
150	20250107	162600	347686410	5650	5650	5650	5650	0
151	20250107	162500	347686410	5650	5650	5650	5650	0
152	20250107	162400	347686410	5650	5650	5650	5650	1272
153	20250107	162300	347686410	5650	5650	5650	5650	0
154	20250107	162200	347686410	5650	5650	5650	5650	0
155	20250107	162100	347686410	5650	5650	5650	5650	0
156	20250107	162000	347686410	5650	5650	5650	5650	0
157	20250107	161900	347686410	5650	5650	5650	5650	0
158	20250107	161800	347686410	5650	5650	5650	5650	0
159	20250107	161700	347686410	5650	5650	5650	5650	0
160	20250107	161600	347686410	5650	5650	5650	5650	0
161	20250107	161500	347686410	5650	5650	5650	5650	0
162	20250107	161400	347686410	5650	5650	5650	5650	0
163	20250107	161300	347686410	5650	5650	5650	5650	0
164	20250107	161200	347686410	5650	5650	5650	5650	0
165	20250107	161100	347686410	5650	5650	5650	5650	0
166	20250107	161000	347686410	5650	5650	5650	5650	0
167	20250107	160900	347686410	5650	5650	5650	5650	0
168	20250107	160800	347686410	5650	5650	5650	5650	0
169	20250107	160700	347686410	5650	5650	5650	5650	0
170	20250107	160600	347686410	5650	5650	5650	5650	0
171	20250107	160500	347686410	5650	5650	5650	5650	0
172	20250107	160400	347686410	5650	5650	5650	5650	0
173	20250107	160300	347686410	5650	5650	5650	5650	0
174	20250107	160200	347686410	5650	5650	5650	5650	0
175	20250107	160100	347686410	5650	5650	5650	5650	0
176	20250107	160000	347686410	5650	5650	5650	5650	0
177	20250107	155900	347686410	5650	5650	5650	5650	0
178	20250107	155800	347686410	5650	5650	5650	5650	0
179	20250107	155700	347686410	5650	5650	5650	5650	0
180	20250107	155600	347686410	5650	5650	5650	5650	0
181	20250107	155500	347686410	5650	5650	5650	5650	0
182	20250107	155400	347686410	5650	5650	5650	5650	1272
183	20250107	155300	347686410	5650	5650	5650	5650	0
184	20250107	155200	347686410	5650	5650	5650	5650	0
185	20250107	155100	347686410	5650	5650	5650	5650	0
186	20250107	155000	347686410	5650	5650	5650	5650	0
187	20250107	154900	347686410	5650	5650	5650	5650	0
188	20250107	154800	347686410	5650	5650	5650	5650	0
189	20250107	154700	347686410	5650	5650	5650	5650	0
190	20250107	154600	347686410	5650	5650	5650	5650	0
191	20250107	154500	347686410	5650	5650	5650	5650	0
192	20250107	154400	347686410	5650	5650	5650	5650	0
193	20250107	154300	347686410	5650	5650	5650	5650	0
194	20250107	154200	347686410	5650	5650	5650	5650	0
195	20250107	154100	347686410	5650	5650	5650	5650	0
196	20250107	154000	347686410	5650	5650	5650	5650	0
197	20250107	153900	347686410	5650	5650	5650	5650	0
198	20250107	153800	347686410	5650	5650	5650	5650	0
199	20250107	153700	347686410	5650	5650	5650	5650	0
200	20250107	153600	347686410	5650	5650	5650	5650	0
201	20250107	153500	347686410	5650	5650	5650	5650	0
202	20250107	153400	347686410	5650	5650	5650	5650	0
203	20250107	153300	347686410	5650	5650	5650	5650	0
204	20250107	153200	347686410	5650	5650	5650	5650	0
205	20250107	153100	347686410	5650	5650	5650	5650	0
206	20250107	153000	347686410	5650	5650	5650	5650	1272
207	20250107	152900	340499610	5650	5650	5650	5650	0
208	20250107	152800	340499610	5650	5650	5650	5650	0
209	20250107	152700	340499610	5650	5650	5650	5650	0
210	20250107	152600	340499610	5650	5650	5650	5650	0
211	20250107	152500	340499610	5650	5650	5650	5650	0
212	20250107	152400	340499610	5650	5650	5650	5650	0
213	20250107	152300	340499610	5650	5650	5650	5650	0
214	20250107	152200	340499610	5650	5650	5650	5650	0
215	20250107	152100	340499610	5650	5650	5650	5650	0
216	20250107	152000	340499610	5650	5650	5650	5650	0
217	20250107	151900	340499610	5650	5650	5650	5650	0
218	20250107	151800	340499610	5650	5650	5650	5650	89
219	20250107	151700	339996760	5650	5650	5650	5650	0
220	20250107	151600	339996760	5650	5630	5650	5630	114
221	20250107	151500	339354220	5650	5650	5650	5650	324
222	20250107	151400	337523620	5640	5640	5640	5640	0
223	20250107	151300	337523620	5640	5640	5640	5640	0
224	20250107	151200	337523620	5640	5640	5640	5640	115
225	20250107	151100	336875020	5640	5640	5640	5640	126
226	20250107	151000	336164380	5640	5640	5640	5640	351
227	20250107	150900	334184740	5640	5640	5640	5640	35
228	20250107	150800	333987340	5650	5650	5650	5650	0
229	20250107	150700	333987340	5650	5650	5650	5650	2
230	20250107	150600	333976040	5650	5650	5650	5650	348
231	20250107	150500	332009840	5650	5650	5650	5650	0
232	20250107	150400	332009840	5650	5650	5650	5650	527
233	20250107	150300	329032290	5650	5650	5650	5650	0
234	20250107	150200	329032290	5650	5650	5650	5650	6
235	20250107	150100	328998390	5650	5650	5650	5650	310
236	20250107	150000	327246890	5650	5650	5650	5650	2
237	20250107	145900	327235590	5650	5650	5650	5650	10
238	20250107	145800	327179090	5630	5630	5630	5630	33
239	20250107	145700	326993300	5630	5650	5650	5630	1024
240	20250107	145600	321227790	5650	5650	5650	5650	8
241	20250107	145500	321182590	5650	5650	5650	5640	127
242	20250107	145400	320466270	5650	5650	5650	5650	13
243	20250107	145300	320392820	5650	5650	5650	5650	6
244	20250107	145200	320358920	5650	5650	5650	5650	13
245	20250107	145100	320285470	5650	5640	5650	5640	211
246	20250107	145000	319095340	5650	5650	5650	5650	2
247	20250107	144900	319084040	5650	5650	5650	5650	11
248	20250107	144800	319021890	5650	5650	5650	5650	22
249	20250107	144700	318897590	5650	5650	5650	5650	10
250	20250107	144600	318841090	5650	5650	5650	5650	10
251	20250107	144500	318784590	5650	5660	5660	5650	10
252	20250107	144400	318728080	5660	5660	5660	5660	6
253	20250107	144300	318694120	5660	5660	5660	5650	40
254	20250107	144200	318467760	5660	5660	5660	5660	18
255	20250107	144100	318365880	5660	5640	5660	5640	1180
256	20250107	144000	311710560	5650	5650	5650	5650	0
257	20250107	143900	311710560	5650	5650	5650	5650	0
258	20250107	143800	311710560	5650	5650	5650	5650	0
259	20250107	143700	311710560	5650	5650	5650	5650	0
260	20250107	143600	311710560	5650	5650	5650	5650	1
261	20250107	143500	311704910	5640	5640	5640	5640	2
262	20250107	143400	311693630	5640	5650	5650	5640	230
263	20250107	143300	310394180	5650	5650	5650	5650	1
264	20250107	143200	310388530	5660	5660	5660	5660	0
265	20250107	143100	310388530	5660	5660	5660	5660	0
266	20250107	143000	310388530	5660	5660	5660	5660	2
267	20250107	142900	310377210	5660	5660	5660	5660	0
268	20250107	142800	310377210	5660	5660	5660	5660	0
269	20250107	142700	310377210	5660	5660	5660	5660	34
270	20250107	142600	310184770	5660	5640	5660	5640	202
271	20250107	142500	309043480	5650	5650	5650	5650	112
272	20250107	142400	308410680	5660	5660	5660	5660	1
273	20250107	142300	308405020	5660	5660	5660	5660	1
274	20250107	142200	308399360	5650	5650	5650	5650	0
275	20250107	142100	308399360	5650	5650	5650	5650	0
276	20250107	142000	308399360	5650	5650	5650	5650	0
277	20250107	141900	308399360	5650	5650	5650	5650	1
278	20250107	141800	308393710	5640	5630	5640	5630	54
279	20250107	141700	308089650	5640	5630	5640	5630	28
280	20250107	141600	307931910	5640	5650	5650	5640	1288
281	20250107	141500	300665720	5660	5660	5660	5660	1
282	20250107	141400	300660060	5650	5650	5650	5650	922
283	20250107	141300	295450760	5650	5650	5650	5650	0
284	20250107	141200	295450760	5650	5650	5650	5650	0
285	20250107	141100	295450760	5650	5650	5650	5650	2
286	20250107	141000	295439460	5660	5660	5660	5660	0
287	20250107	140900	295439460	5660	5660	5660	5660	0
288	20250107	140800	295439460	5660	5660	5660	5660	0
289	20250107	140700	295439460	5660	5660	5660	5660	0
290	20250107	140600	295439460	5660	5660	5660	5660	6
291	20250107	140500	295405500	5660	5660	5660	5660	0
292	20250107	140400	295405500	5660	5660	5660	5660	100
293	20250107	140300	294839500	5670	5670	5670	5670	0
294	20250107	140200	294839500	5670	5660	5670	5660	5
295	20250107	140100	294811160	5660	5660	5660	5660	1933
296	20250107	140000	283870380	5670	5670	5670	5670	320
297	20250107	135900	282055980	5670	5670	5670	5670	48
298	20250107	135800	281783820	5670	5670	5670	5670	13
299	20250107	135700	281710110	5670	5670	5670	5670	0
300	20250107	135600	281710110	5670	5670	5670	5670	0
301	20250107	135500	281710110	5670	5670	5670	5670	0
302	20250107	135400	281710110	5670	5670	5670	5670	0
303	20250107	135300	281710110	5670	5670	5670	5670	26
304	20250107	135200	281562690	5670	5670	5670	5670	0
305	20250107	135100	281562690	5670	5670	5670	5670	0
306	20250107	135000	281562690	5670	5670	5670	5670	9
307	20250107	134900	281511660	5660	5660	5660	5660	731
308	20250107	134800	277374200	5670	5670	5670	5670	0
309	20250107	134700	277374200	5670	5670	5670	5670	1
310	20250107	134600	277368530	5670	5670	5670	5670	11
311	20250107	134500	277306160	5670	5660	5670	5660	67
312	20250107	134400	276926350	5660	5660	5660	5660	0
313	20250107	134300	276926350	5660	5660	5660	5660	500
314	20250107	134200	274096350	5670	5670	5670	5670	0
315	20250107	134100	274096350	5670	5670	5670	5670	0
316	20250107	134000	274096350	5670	5670	5670	5670	48
317	20250107	133900	273824190	5670	5670	5670	5670	0
318	20250107	133800	273824190	5670	5670	5670	5670	2
319	20250107	133700	273812850	5670	5670	5670	5670	0
320	20250107	133600	273812850	5670	5670	5670	5670	447
321	20250107	133500	271278360	5680	5680	5680	5680	126
322	20250107	133400	270562680	5670	5670	5670	5670	0
323	20250107	133300	270562680	5670	5670	5670	5670	5
324	20250107	133200	270534330	5680	5680	5680	5680	1
325	20250107	133100	270528650	5680	5680	5680	5680	0
326	20250107	133000	270528650	5680	5680	5680	5680	2
327	20250107	132900	270517290	5680	5680	5680	5680	1
328	20250107	132800	270511610	5680	5680	5680	5680	1
329	20250107	132700	270505930	5680	5680	5680	5680	0
330	20250107	132600	270505930	5680	5680	5680	5680	0
331	20250107	132500	270505930	5680	5680	5680	5680	0
332	20250107	132400	270505930	5680	5680	5680	5680	1
333	20250107	132300	270500250	5680	5680	5680	5680	127
334	20250107	132200	269778890	5680	5680	5680	5680	0
335	20250107	132100	269778890	5680	5680	5680	5680	0
336	20250107	132000	269778890	5680	5680	5680	5680	0
337	20250107	131900	269778890	5680	5680	5680	5680	0
338	20250107	131800	269778890	5680	5670	5680	5660	226
339	20250107	131700	268499020	5670	5670	5670	5670	200
340	20250107	131600	267365020	5670	5670	5670	5670	0
341	20250107	131500	267365020	5670	5670	5670	5670	1
342	20250107	131400	267359350	5680	5680	5680	5680	0
343	20250107	131300	267359350	5680	5680	5680	5680	0
344	20250107	131200	267359350	5680	5680	5680	5680	0
345	20250107	131100	267359350	5680	5680	5680	5680	0
346	20250107	131000	267359350	5680	5690	5690	5680	814
347	20250107	130900	262727820	5680	5680	5680	5680	0
348	20250107	130800	262727820	5680	5680	5680	5680	0
349	20250107	130700	262727820	5680	5680	5680	5680	0
350	20250107	130600	262727820	5680	5680	5680	5680	0
351	20250107	130500	262727820	5680	5680	5680	5680	101
352	20250107	130400	262154140	5680	5670	5680	5670	682
353	20250107	130300	258280410	5670	5670	5670	5670	1257
354	20250107	130200	251153220	5680	5680	5680	5680	0
355	20250107	130100	251153220	5680	5690	5700	5680	1352
356	20250107	130000	243451970	5680	5680	5680	5680	0
357	20250107	125900	243451970	5680	5680	5680	5680	1
358	20250107	125800	243446290	5680	5680	5680	5680	0
359	20250107	125700	243446290	5680	5680	5680	5680	0
360	20250107	125600	243446290	5680	5690	5690	5680	100
361	20250107	125500	242877410	5680	5680	5680	5680	0
362	20250107	125400	242877410	5680	5680	5680	5680	0
363	20250107	125300	242877410	5680	5680	5680	5680	1
364	20250107	125200	242871730	5680	5690	5690	5680	239
365	20250107	125100	241512140	5690	5690	5690	5690	0
366	20250107	125000	241512140	5690	5690	5690	5690	0
367	20250107	124900	241512140	5690	5680	5690	5680	22
368	20250107	124800	241387170	5680	5680	5680	5680	54
369	20250107	124700	241080450	5680	5680	5680	5680	0
370	20250107	124600	241080450	5680	5690	5690	5680	69
371	20250107	124500	240688510	5680	5680	5680	5680	0
372	20250107	124400	240688510	5680	5680	5680	5680	0
373	20250107	124300	240688510	5680	5680	5680	5680	0
374	20250107	124200	240688510	5680	5680	5680	5680	0
375	20250107	124100	240688510	5680	5680	5680	5680	0
376	20250107	124000	240688510	5680	5680	5680	5680	38
377	20250107	123900	240472670	5680	5680	5680	5680	0
378	20250107	123800	240472670	5680	5680	5680	5680	20
379	20250107	123700	240359070	5680	5680	5680	5680	2
380	20250107	123600	240347710	5670	5670	5670	5670	0
381	20250107	123500	240347710	5670	5670	5670	5670	0
382	20250107	123400	240347710	5670	5670	5670	5670	74
383	20250107	123300	239928130	5660	5660	5660	5660	1
384	20250107	123200	239922470	5660	5660	5660	5660	0
385	20250107	123100	239922470	5660	5660	5660	5660	0
386	20250107	123000	239922470	5660	5660	5660	5660	0
387	20250107	122900	239922470	5660	5660	5660	5660	0
388	20250107	122800	239922470	5660	5670	5670	5660	3
389	20250107	122700	239905470	5670	5670	5670	5670	2
390	20250107	122600	239894130	5660	5660	5660	5660	75
391	20250107	122500	239469630	5670	5670	5670	5670	1
392	20250107	122400	239463960	5670	5670	5670	5670	0
393	20250107	122300	239463960	5670	5670	5670	5670	70
394	20250107	122200	239067060	5670	5670	5670	5670	3
395	20250107	122100	239050050	5670	5670	5670	5670	0
396	20250107	122000	239050050	5670	5670	5670	5670	0
397	20250107	121900	239050050	5670	5670	5670	5670	20
398	20250107	121800	238936650	5670	5670	5670	5670	90
399	20250107	121700	238426350	5670	5660	5670	5660	120
400	20250107	121600	237746950	5670	5670	5670	5670	200
401	20250107	121500	236612950	5670	5670	5670	5670	18
402	20250107	121400	236510890	5680	5680	5680	5680	2
403	20250107	121300	236499530	5670	5670	5670	5670	0
404	20250107	121200	236499530	5670	5670	5670	5670	50
405	20250107	121100	236216030	5680	5680	5680	5680	0
406	20250107	121000	236216030	5680	5680	5680	5680	0
407	20250107	120900	236216030	5680	5680	5680	5680	0
408	20250107	120800	236216030	5680	5680	5680	5680	2
409	20250107	120700	236204670	5670	5670	5670	5670	0
410	20250107	120600	236204670	5670	5670	5670	5670	0
411	20250107	120500	236204670	5670	5670	5670	5670	0
412	20250107	120400	236204670	5670	5670	5670	5670	0
413	20250107	120300	236204670	5670	5670	5670	5670	0
414	20250107	120200	236204670	5670	5670	5670	5670	0
415	20250107	120100	236204670	5670	5670	5670	5670	0
416	20250107	120000	236204670	5670	5670	5670	5670	0
417	20250107	115900	236204670	5670	5670	5670	5670	1
418	20250107	115800	236199000	5670	5670	5670	5670	11
419	20250107	115700	236136630	5670	5680	5680	5670	19
420	20250107	115600	236028890	5670	5670	5670	5670	16
421	20250107	115500	235938170	5670	5670	5670	5670	32
422	20250107	115400	235756730	5670	5680	5680	5670	80
423	20250107	115300	235302930	5680	5680	5680	5680	1
424	20250107	115200	235297250	5670	5670	5670	5670	0
425	20250107	115100	235297250	5670	5680	5680	5670	1375
426	20250107	115000	227500670	5690	5690	5690	5690	1
427	20250107	114900	227494980	5680	5670	5690	5670	571
428	20250107	114800	224256290	5680	5680	5680	5680	0
429	20250107	114700	224256290	5680	5680	5680	5680	277
430	20250107	114600	222682930	5680	5680	5680	5680	0
431	20250107	114500	222682930	5680	5680	5680	5680	1
432	20250107	114400	222677250	5670	5680	5680	5670	27
433	20250107	114300	222523910	5690	5690	5690	5690	1
434	20250107	114200	222518220	5680	5680	5680	5680	30
435	20250107	114100	222347820	5690	5690	5690	5690	0
436	20250107	114000	222347820	5690	5690	5690	5690	0
437	20250107	113900	222347820	5690	5690	5690	5690	0
438	20250107	113800	222347820	5690	5690	5690	5690	0
439	20250107	113700	222347820	5690	5690	5690	5690	0
440	20250107	113600	222347820	5690	5690	5690	5690	2
441	20250107	113500	222336440	5680	5680	5680	5680	0
442	20250107	113400	222336440	5680	5680	5680	5680	2
443	20250107	113300	222325080	5670	5690	5690	5670	86
444	20250107	113200	221836990	5700	5700	5700	5700	0
445	20250107	113100	221836990	5700	5690	5700	5690	3
446	20250107	113000	221819900	5700	5700	5700	5700	0
447	20250107	112900	221819900	5700	5700	5700	5700	1
448	20250107	112800	221814200	5690	5690	5690	5690	74
449	20250107	112700	221393140	5680	5680	5680	5680	20
450	20250107	112600	221279540	5690	5690	5690	5690	0
451	20250107	112500	221279540	5690	5690	5690	5690	2
452	20250107	112400	221268160	5690	5690	5690	5690	0
453	20250107	112300	221268160	5690	5690	5690	5690	15
454	20250107	112200	221182810	5680	5680	5680	5680	0
455	20250107	112100	221182810	5680	5680	5680	5680	0
456	20250107	112000	221182810	5680	5680	5680	5680	0
457	20250107	111900	221182810	5680	5680	5680	5680	0
458	20250107	111800	221182810	5680	5680	5680	5680	23
459	20250107	111700	221052170	5680	5680	5680	5680	0
460	20250107	111600	221052170	5680	5680	5680	5680	31
461	20250107	111500	220876090	5680	5680	5680	5680	24
462	20250107	111400	220739770	5680	5680	5680	5680	0
463	20250107	111300	220739770	5680	5670	5680	5670	101
464	20250107	111200	220167090	5690	5680	5690	5680	14
465	20250107	111100	220087470	5670	5680	5690	5670	426
466	20250107	111000	217671910	5680	5680	5680	5680	200
467	20250107	110900	216535910	5670	5680	5680	5670	435
468	20250107	110800	214065460	5690	5690	5690	5690	22
469	20250107	110700	213940280	5710	5710	5710	5710	0
470	20250107	110600	213940280	5710	5710	5710	5710	13
471	20250107	110500	213866050	5710	5710	5710	5690	29
472	20250107	110400	213700740	5710	5710	5730	5700	6092
473	20250107	110300	178933680	5720	5700	5730	5700	1498
474	20250107	110200	170382830	5710	5690	5710	5690	104
475	20250107	110100	169791010	5700	5700	5710	5680	38
476	20250107	110000	169574450	5700	5690	5700	5690	517
477	20250107	105900	166628660	5680	5680	5680	5680	2
478	20250107	105800	166617300	5690	5680	5690	5680	123
479	20250107	105700	165918540	5660	5680	5680	5660	350
480	20250107	105600	163934860	5680	5680	5680	5680	2
481	20250107	105500	163923500	5670	5670	5670	5670	0
482	20250107	105400	163923500	5670	5670	5670	5670	1
483	20250107	105300	163917830	5670	5680	5680	5670	2
484	20250107	105200	163906480	5670	5670	5670	5670	6
485	20250107	105100	163872460	5670	5670	5670	5670	51
486	20250107	105000	163583290	5660	5660	5660	5660	200
487	20250107	104900	162451290	5660	5660	5660	5660	0
488	20250107	104800	162451290	5660	5680	5680	5660	129
489	20250107	104700	161719450	5680	5680	5680	5680	0
490	20250107	104600	161719450	5680	5680	5680	5680	0
491	20250107	104500	161719450	5680	5680	5680	5680	0
492	20250107	104400	161719450	5680	5680	5680	5680	0
493	20250107	104300	161719450	5680	5680	5680	5680	1
494	20250107	104200	161713770	5670	5670	5670	5670	200
495	20250107	104100	160579770	5670	5670	5670	5670	0
496	20250107	104000	160579770	5670	5670	5670	5670	0
497	20250107	103900	160579770	5670	5670	5670	5670	10
498	20250107	103800	160523070	5670	5670	5670	5670	0
499	20250107	103700	160523070	5670	5670	5670	5670	46
500	20250107	103600	160262250	5670	5670	5670	5670	224
501	20250107	103500	158992170	5670	5670	5670	5670	5
502	20250107	103400	158963820	5670	5670	5670	5670	49
503	20250107	103300	158685990	5670	5670	5670	5670	1157
504	20250107	103200	152125800	5670	5670	5670	5670	1
505	20250107	103100	152120130	5670	5670	5670	5670	35
506	20250107	103000	151921680	5660	5670	5670	5660	25
507	20250107	102900	151779980	5660	5660	5660	5660	300
508	20250107	102800	150081980	5660	5660	5660	5660	0
509	20250107	102700	150081980	5660	5660	5660	5660	864
510	20250107	102600	145191740	5660	5660	5660	5660	0
511	20250107	102500	145191740	5660	5660	5660	5660	0
512	20250107	102400	145191740	5660	5660	5660	5660	0
513	20250107	102300	145191740	5660	5660	5660	5660	0
514	20250107	102200	145191740	5660	5660	5660	5660	610
515	20250107	102100	141739140	5660	5660	5660	5660	0
516	20250107	102000	141739140	5660	5660	5660	5660	0
517	20250107	101900	141739140	5660	5650	5660	5640	802
518	20250107	101800	137213930	5660	5660	5660	5660	17
519	20250107	101700	137117710	5650	5650	5650	5650	0
520	20250107	101600	137117710	5650	5650	5650	5650	0
521	20250107	101500	137117710	5650	5650	5650	5650	67
522	20250107	101400	136739160	5650	5650	5650	5650	0
523	20250107	101300	136739160	5650	5650	5650	5650	1
524	20250107	101200	136733510	5650	5650	5650	5650	50
525	20250107	101100	136451010	5650	5650	5650	5650	0
526	20250107	101000	136451010	5650	5650	5650	5650	79
527	20250107	100900	136004660	5640	5640	5640	5640	0
528	20250107	100800	136004660	5640	5640	5640	5640	0
529	20250107	100700	136004660	5640	5640	5640	5640	0
530	20250107	100600	136004660	5640	5650	5650	5640	629
531	20250107	100500	132457070	5650	5650	5650	5650	17
532	20250107	100400	132361020	5650	5650	5650	5650	10
533	20250107	100300	132304520	5630	5630	5630	5630	0
534	20250107	100200	132304520	5630	5630	5630	5630	0
535	20250107	100100	132304520	5630	5630	5630	5630	421
536	20250107	100000	129934290	5650	5650	5650	5650	0
537	20250107	095900	129934290	5650	5650	5650	5650	0
538	20250107	095800	129934290	5650	5650	5650	5650	0
539	20250107	095700	129934290	5650	5640	5650	5640	937
540	20250107	095600	124649410	5650	5660	5660	5650	528
541	20250107	095500	121666160	5660	5660	5660	5660	0
542	20250107	095400	121666160	5660	5660	5660	5660	10
543	20250107	095300	121609560	5660	5660	5660	5660	20
544	20250107	095200	121496360	5660	5660	5660	5660	24
545	20250107	095100	121360520	5650	5650	5650	5650	0
546	20250107	095000	121360520	5650	5650	5650	5650	3
547	20250107	094900	121343570	5660	5660	5660	5660	0
548	20250107	094800	121343570	5660	5660	5660	5660	0
549	20250107	094700	121343570	5660	5650	5660	5650	65
550	20250107	094600	120975790	5660	5660	5660	5660	0
551	20250107	094500	120975790	5660	5660	5660	5660	53
552	20250107	094400	120675810	5660	5660	5660	5660	1
553	20250107	094300	120670150	5660	5650	5660	5650	225
554	20250107	094200	119396660	5660	5650	5660	5650	93
555	20250107	094100	118871060	5640	5640	5640	5640	52
556	20250107	094000	118577780	5640	5640	5640	5640	10
557	20250107	093900	118521380	5650	5650	5650	5650	0
558	20250107	093800	118521380	5650	5650	5650	5650	0
559	20250107	093700	118521380	5650	5650	5650	5650	0
560	20250107	093600	118521380	5650	5640	5650	5630	307
561	20250107	093500	116792720	5650	5650	5650	5650	0
562	20250107	093400	116792720	5650	5650	5650	5650	0
563	20250107	093300	116792720	5650	5650	5650	5650	0
564	20250107	093200	116792720	5650	5650	5650	5650	0
565	20250107	093100	116792720	5650	5650	5650	5650	1
566	20250107	093000	116787070	5610	5630	5630	5610	258
567	20250107	092900	115338310	5620	5620	5620	5620	0
568	20250107	092800	115338310	5620	5620	5620	5620	0
569	20250107	092700	115338310	5620	5620	5620	5620	25
570	20250107	092600	115197810	5620	5620	5620	5620	0
571	20250107	092500	115197810	5620	5630	5630	5620	48
572	20250107	092400	114927800	5630	5630	5630	5630	0
573	20250107	092300	114927800	5630	5630	5630	5630	0
574	20250107	092200	114927800	5630	5640	5640	5630	30
575	20250107	092100	114758760	5650	5650	5650	5650	0
576	20250107	092000	114758760	5650	5640	5650	5640	53
577	20250107	091900	114459320	5610	5630	5630	5610	465
578	20250107	091800	111847480	5620	5620	5620	5620	1
579	20250107	091700	111841860	5650	5650	5650	5650	100
580	20250107	091600	111276860	5650	5650	5650	5650	0
581	20250107	091500	111276860	5650	5650	5650	5650	0
582	20250107	091400	111276860	5650	5650	5650	5650	5
583	20250107	091300	111248610	5650	5640	5650	5620	626
584	20250107	091200	107730350	5620	5620	5620	5620	0
585	20250107	091100	107730350	5620	5630	5630	5620	330
586	20250107	091000	105875310	5630	5650	5650	5630	736
587	20250107	090900	101727480	5650	5650	5650	5650	0
588	20250107	090800	101727480	5650	5660	5660	5650	650
589	20250107	090700	98051490	5650	5650	5650	5650	1
590	20250107	090600	98045840	5660	5660	5660	5660	27
591	20250107	090500	97893020	5670	5660	5670	5660	13
592	20250107	090400	97819320	5650	5640	5650	5640	805
593	20250107	090300	93273150	5650	5660	5660	5650	816
594	20250107	090200	88657620	5670	5670	5670	5670	12
595	20250107	090100	88589580	5690	5690	5690	5690	0
596	20250107	090000	88589580	5690	5630	5690	5630	15729