KissMeData/014580/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	190000	382180080	4655	4655	4655	4655	3989
3	20250108	185900	382180080	4655	4655	4655	4655	0
4	20250108	185800	382180080	4655	4655	4655	4655	0
5	20250108	185700	382180080	4655	4655	4655	4655	0
6	20250108	185600	382180080	4655	4655	4655	4655	0
7	20250108	185500	382180080	4655	4655	4655	4655	0
8	20250108	185400	382180080	4655	4655	4655	4655	0
9	20250108	185300	382180080	4655	4655	4655	4655	0
10	20250108	185200	382180080	4655	4655	4655	4655	0
11	20250108	185100	382180080	4655	4655	4655	4655	0
12	20250108	185000	382180080	4655	4655	4655	4655	0
13	20250108	184900	382180080	4655	4655	4655	4655	0
14	20250108	184800	382180080	4655	4655	4655	4655	0
15	20250108	184700	382180080	4655	4655	4655	4655	0
16	20250108	184600	382180080	4655	4655	4655	4655	0
17	20250108	184500	382180080	4655	4655	4655	4655	0
18	20250108	184400	382180080	4655	4655	4655	4655	0
19	20250108	184300	382180080	4655	4655	4655	4655	0
20	20250108	184200	382180080	4655	4655	4655	4655	0
21	20250108	184100	382180080	4655	4655	4655	4655	0
22	20250108	184000	382180080	4655	4655	4655	4655	0
23	20250108	183900	382180080	4655	4655	4655	4655	0
24	20250108	183800	382180080	4655	4655	4655	4655	0
25	20250108	183700	382180080	4655	4655	4655	4655	0
26	20250108	183600	382180080	4655	4655	4655	4655	0
27	20250108	183500	382180080	4655	4655	4655	4655	0
28	20250108	183400	382180080	4655	4655	4655	4655	0
29	20250108	183300	382180080	4655	4655	4655	4655	0
30	20250108	183200	382180080	4655	4655	4655	4655	0
31	20250108	183100	382180080	4655	4655	4655	4655	0
32	20250108	183000	382180080	4655	4655	4655	4655	3989
33	20250108	182900	382180080	4655	4655	4655	4655	0
34	20250108	182800	382180080	4655	4655	4655	4655	0
35	20250108	182700	382180080	4655	4655	4655	4655	0
36	20250108	182600	382180080	4655	4655	4655	4655	0
37	20250108	182500	382180080	4655	4655	4655	4655	0
38	20250108	182400	382180080	4655	4655	4655	4655	0
39	20250108	182300	382180080	4655	4655	4655	4655	0
40	20250108	182200	382180080	4655	4655	4655	4655	0
41	20250108	182100	382180080	4655	4655	4655	4655	0
42	20250108	182000	382180080	4655	4655	4655	4655	0
43	20250108	181900	382180080	4655	4655	4655	4655	0
44	20250108	181800	382180080	4655	4655	4655	4655	0
45	20250108	181700	382180080	4655	4655	4655	4655	0
46	20250108	181600	382180080	4655	4655	4655	4655	0
47	20250108	181500	382180080	4655	4655	4655	4655	0
48	20250108	181400	382180080	4655	4655	4655	4655	0
49	20250108	181300	382180080	4655	4655	4655	4655	0
50	20250108	181200	382180080	4655	4655	4655	4655	0
51	20250108	181100	382180080	4655	4655	4655	4655	0
52	20250108	181000	382180080	4655	4655	4655	4655	0
53	20250108	180900	382180080	4655	4655	4655	4655	0
54	20250108	180800	382180080	4655	4655	4655	4655	0
55	20250108	180700	382180080	4655	4655	4655	4655	0
56	20250108	180600	382180080	4655	4655	4655	4655	0
57	20250108	180500	382180080	4655	4655	4655	4655	0
58	20250108	180400	382180080	4655	4655	4655	4655	0
59	20250108	180300	382180080	4655	4655	4655	4655	0
60	20250108	180200	382180080	4655	4655	4655	4655	0
61	20250108	180100	382180080	4655	4655	4655	4655	0
62	20250108	180000	382180080	4655	4655	4655	4655	3989
63	20250108	175900	382180080	4655	4655	4655	4655	0
64	20250108	175800	382180080	4655	4655	4655	4655	0
65	20250108	175700	382180080	4655	4655	4655	4655	0
66	20250108	175600	382180080	4655	4655	4655	4655	0
67	20250108	175500	382180080	4655	4655	4655	4655	0
68	20250108	175400	382180080	4655	4655	4655	4655	0
69	20250108	175300	382180080	4655	4655	4655	4655	0
70	20250108	175200	382180080	4655	4655	4655	4655	0
71	20250108	175100	382180080	4655	4655	4655	4655	0
72	20250108	175000	382180080	4655	4655	4655	4655	0
73	20250108	174900	382180080	4655	4655	4655	4655	0
74	20250108	174800	382180080	4655	4655	4655	4655	0
75	20250108	174700	382180080	4655	4655	4655	4655	0
76	20250108	174600	382180080	4655	4655	4655	4655	0
77	20250108	174500	382180080	4655	4655	4655	4655	0
78	20250108	174400	382180080	4655	4655	4655	4655	0
79	20250108	174300	382180080	4655	4655	4655	4655	0
80	20250108	174200	382180080	4655	4655	4655	4655	0
81	20250108	174100	382180080	4655	4655	4655	4655	0
82	20250108	174000	382180080	4655	4655	4655	4655	0
83	20250108	173900	382180080	4655	4655	4655	4655	0
84	20250108	173800	382180080	4655	4655	4655	4655	0
85	20250108	173700	382180080	4655	4655	4655	4655	0
86	20250108	173600	382180080	4655	4655	4655	4655	0
87	20250108	173500	382180080	4655	4655	4655	4655	0
88	20250108	173400	382180080	4655	4655	4655	4655	0
89	20250108	173300	382180080	4655	4655	4655	4655	0
90	20250108	173200	382180080	4655	4655	4655	4655	0
91	20250108	173100	382180080	4655	4655	4655	4655	0
92	20250108	173000	382180080	4655	4655	4655	4655	3989
93	20250108	172900	382180080	4655	4655	4655	4655	0
94	20250108	172800	382180080	4655	4655	4655	4655	0
95	20250108	172700	382180080	4655	4655	4655	4655	0
96	20250108	172600	382180080	4655	4655	4655	4655	0
97	20250108	172500	382180080	4655	4655	4655	4655	0
98	20250108	172400	382180080	4655	4655	4655	4655	0
99	20250108	172300	382180080	4655	4655	4655	4655	0
100	20250108	172200	382180080	4655	4655	4655	4655	0
101	20250108	172100	382180080	4655	4655	4655	4655	0
102	20250108	172000	382180080	4655	4655	4655	4655	0
103	20250108	171900	382180080	4655	4655	4655	4655	0
104	20250108	171800	382180080	4655	4655	4655	4655	0
105	20250108	171700	382180080	4655	4655	4655	4655	0
106	20250108	171600	382180080	4655	4655	4655	4655	0
107	20250108	171500	382180080	4655	4655	4655	4655	0
108	20250108	171400	382180080	4655	4655	4655	4655	0
109	20250108	171300	382180080	4655	4655	4655	4655	0
110	20250108	171200	382180080	4655	4655	4655	4655	0
111	20250108	171100	382180080	4655	4655	4655	4655	0
112	20250108	171000	382180080	4655	4655	4655	4655	0
113	20250108	170900	382180080	4655	4655	4655	4655	0
114	20250108	170800	382180080	4655	4655	4655	4655	0
115	20250108	170700	382180080	4655	4655	4655	4655	0
116	20250108	170600	382180080	4655	4655	4655	4655	0
117	20250108	170500	382180080	4655	4655	4655	4655	0
118	20250108	170400	382180080	4655	4655	4655	4655	0
119	20250108	170300	382180080	4655	4655	4655	4655	0
120	20250108	170200	382180080	4655	4655	4655	4655	0
121	20250108	170100	382180080	4655	4655	4655	4655	0
122	20250108	170000	382180080	4655	4655	4655	4655	3989
123	20250108	165900	382180080	4655	4655	4655	4655	0
124	20250108	165800	382180080	4655	4655	4655	4655	0
125	20250108	165700	382180080	4655	4655	4655	4655	0
126	20250108	165600	382180080	4655	4655	4655	4655	0
127	20250108	165500	382180080	4655	4655	4655	4655	0
128	20250108	165400	382180080	4655	4655	4655	4655	0
129	20250108	165300	382180080	4655	4655	4655	4655	0
130	20250108	165200	382180080	4655	4655	4655	4655	0
131	20250108	165100	382180080	4655	4655	4655	4655	0
132	20250108	165000	382180080	4655	4655	4655	4655	0
133	20250108	164900	382180080	4655	4655	4655	4655	0
134	20250108	164800	382180080	4655	4655	4655	4655	0
135	20250108	164700	382180080	4655	4655	4655	4655	0
136	20250108	164600	382180080	4655	4655	4655	4655	0
137	20250108	164500	382180080	4655	4655	4655	4655	0
138	20250108	164400	382180080	4655	4655	4655	4655	0
139	20250108	164300	382180080	4655	4655	4655	4655	0
140	20250108	164200	382180080	4655	4655	4655	4655	0
141	20250108	164100	382180080	4655	4655	4655	4655	0
142	20250108	164000	382180080	4655	4655	4655	4655	0
143	20250108	163900	382180080	4655	4655	4655	4655	0
144	20250108	163800	382180080	4655	4655	4655	4655	0
145	20250108	163700	382180080	4655	4655	4655	4655	0
146	20250108	163600	382180080	4655	4655	4655	4655	0
147	20250108	163500	382180080	4655	4655	4655	4655	0
148	20250108	163400	382180080	4655	4655	4655	4655	0
149	20250108	163300	382180080	4655	4655	4655	4655	0
150	20250108	163200	382180080	4655	4655	4655	4655	0
151	20250108	163100	382180080	4655	4655	4655	4655	0
152	20250108	163000	382180080	4655	4655	4655	4655	3989
153	20250108	162900	382180080	4655	4655	4655	4655	0
154	20250108	162800	382180080	4655	4655	4655	4655	0
155	20250108	162700	382180080	4655	4655	4655	4655	0
156	20250108	162600	382180080	4655	4655	4655	4655	0
157	20250108	162500	382180080	4655	4655	4655	4655	0
158	20250108	162400	382180080	4655	4655	4655	4655	0
159	20250108	162300	382180080	4655	4655	4655	4655	0
160	20250108	162200	382180080	4655	4655	4655	4655	0
161	20250108	162100	382180080	4655	4655	4655	4655	0
162	20250108	162000	382180080	4655	4655	4655	4655	0
163	20250108	161900	382180080	4655	4655	4655	4655	0
164	20250108	161800	382180080	4655	4655	4655	4655	0
165	20250108	161700	382180080	4655	4655	4655	4655	0
166	20250108	161600	382180080	4655	4655	4655	4655	0
167	20250108	161500	382180080	4655	4655	4655	4655	0
168	20250108	161400	382180080	4655	4655	4655	4655	0
169	20250108	161300	382180080	4655	4655	4655	4655	0
170	20250108	161200	382180080	4655	4655	4655	4655	0
171	20250108	161100	382180080	4655	4655	4655	4655	0
172	20250108	161000	382180080	4655	4655	4655	4655	0
173	20250108	160900	382180080	4655	4655	4655	4655	0
174	20250108	160800	382180080	4655	4655	4655	4655	0
175	20250108	160700	382180080	4655	4655	4655	4655	0
176	20250108	160600	382180080	4655	4655	4655	4655	0
177	20250108	160500	382180080	4655	4655	4655	4655	0
178	20250108	160400	382180080	4655	4655	4655	4655	0
179	20250108	160300	382180080	4655	4655	4655	4655	0
180	20250108	160200	382180080	4655	4655	4655	4655	0
181	20250108	160100	382180080	4655	4655	4655	4655	0
182	20250108	160000	382180080	4655	4655	4655	4655	3989
183	20250108	155900	382180080	4655	4655	4655	4655	0
184	20250108	155800	382180080	4655	4655	4655	4655	0
185	20250108	155700	382180080	4655	4655	4655	4655	0
186	20250108	155600	382180080	4655	4655	4655	4655	0
187	20250108	155500	382180080	4655	4655	4655	4655	0
188	20250108	155400	382180080	4655	4655	4655	4655	0
189	20250108	155300	382180080	4655	4655	4655	4655	0
190	20250108	155200	382180080	4655	4655	4655	4655	0
191	20250108	155100	382180080	4655	4655	4655	4655	0
192	20250108	155000	382180080	4655	4655	4655	4655	0
193	20250108	154900	382180080	4655	4655	4655	4655	0
194	20250108	154800	382180080	4655	4655	4655	4655	0
195	20250108	154700	382180080	4655	4655	4655	4655	0
196	20250108	154600	382180080	4655	4655	4655	4655	0
197	20250108	154500	382180080	4655	4655	4655	4655	0
198	20250108	154400	382180080	4655	4655	4655	4655	0
199	20250108	154300	382180080	4655	4655	4655	4655	0
200	20250108	154200	382180080	4655	4655	4655	4655	0
201	20250108	154100	382180080	4655	4655	4655	4655	0
202	20250108	154000	382180080	4655	4655	4655	4655	0
203	20250108	153900	382180080	4655	4655	4655	4655	0
204	20250108	153800	382180080	4655	4655	4655	4655	0
205	20250108	153700	382180080	4655	4655	4655	4655	0
206	20250108	153600	382180080	4655	4655	4655	4655	0
207	20250108	153500	382180080	4655	4655	4655	4655	0
208	20250108	153400	382180080	4655	4655	4655	4655	0
209	20250108	153300	382180080	4655	4655	4655	4655	0
210	20250108	153200	382180080	4655	4655	4655	4655	0
211	20250108	153100	382180080	4655	4655	4655	4655	0
212	20250108	153000	382180080	4655	4655	4655	4655	7978
213	20250108	152900	363611285	4640	4640	4640	4640	0
214	20250108	152800	363611285	4640	4640	4640	4640	0
215	20250108	152700	363611285	4640	4640	4640	4640	0
216	20250108	152600	363611285	4640	4640	4640	4640	0
217	20250108	152500	363611285	4640	4640	4640	4640	0
218	20250108	152400	363611285	4640	4640	4640	4640	0
219	20250108	152300	363611285	4640	4640	4640	4640	0
220	20250108	152200	363611285	4640	4640	4640	4640	0
221	20250108	152100	363611285	4640	4640	4640	4640	0
222	20250108	152000	363611285	4640	4640	4640	4640	0
223	20250108	151900	363611285	4640	4640	4645	4640	4
224	20250108	151800	363592720	4645	4645	4645	4640	120
225	20250108	151700	363035595	4640	4640	4645	4640	264
226	20250108	151600	361810525	4645	4645	4645	4645	0
227	20250108	151500	361810525	4645	4645	4645	4645	25
228	20250108	151400	361694400	4645	4645	4645	4645	1
229	20250108	151300	361689755	4645	4640	4645	4635	106
230	20250108	151200	361198405	4635	4635	4635	4635	151
231	20250108	151100	360498520	4640	4640	4640	4640	127
232	20250108	151000	359909240	4645	4645	4645	4645	0
233	20250108	150900	359909240	4645	4640	4645	4630	670
234	20250108	150800	356800640	4630	4635	4635	4630	81
235	20250108	150700	356425535	4635	4635	4635	4635	43
236	20250108	150600	356226230	4640	4640	4640	4640	11
237	20250108	150500	356175190	4635	4635	4635	4635	194
238	20250108	150400	355276000	4645	4645	4645	4645	0
239	20250108	150300	355276000	4645	4645	4645	4645	0
240	20250108	150200	355276000	4645	4645	4645	4645	1
241	20250108	150100	355271355	4625	4645	4645	4625	310
242	20250108	150000	353834010	4630	4630	4630	4630	11
243	20250108	145900	353783080	4630	4645	4645	4630	21
244	20250108	145800	353685835	4625	4625	4625	4625	0
245	20250108	145700	353685835	4625	4650	4650	4625	2
246	20250108	145600	353676560	4630	4645	4645	4630	3000
247	20250108	145500	339783910	4645	4645	4645	4645	0
248	20250108	145400	339783910	4645	4645	4645	4645	10
249	20250108	145300	339737460	4645	4630	4645	4630	559
250	20250108	145200	337140935	4645	4640	4645	4640	698
251	20250108	145100	333902205	4645	4640	4645	4640	637
252	20250108	145000	330946340	4645	4645	4645	4645	1
253	20250108	144900	330941695	4635	4635	4635	4635	597
254	20250108	144800	328174600	4635	4640	4640	4635	35
255	20250108	144700	328012300	4640	4640	4640	4640	30
256	20250108	144600	327873100	4645	4645	4645	4645	0
257	20250108	144500	327873100	4645	4630	4645	4630	1401
258	20250108	144400	321386455	4635	4640	4640	4635	572
259	20250108	144300	318734735	4645	4645	4645	4645	0
260	20250108	144200	318734735	4645	4645	4645	4645	0
261	20250108	144100	318734735	4645	4645	4645	4645	3
262	20250108	144000	318720800	4645	4645	4645	4645	105
263	20250108	143900	318233075	4645	4645	4645	4645	0
264	20250108	143800	318233075	4645	4645	4645	4645	0
265	20250108	143700	318233075	4645	4645	4645	4645	1
266	20250108	143600	318228430	4645	4640	4645	4640	141
267	20250108	143500	317574185	4640	4640	4640	4640	211
268	20250108	143400	316595145	4645	4645	4645	4645	102
269	20250108	143300	316121355	4655	4655	4655	4655	0
270	20250108	143200	316121355	4655	4650	4655	4650	46
271	20250108	143100	315907230	4655	4645	4655	4645	169
272	20250108	143000	315121665	4645	4645	4645	4645	0
273	20250108	142900	315121665	4645	4645	4645	4645	0
274	20250108	142800	315121665	4645	4645	4645	4645	0
275	20250108	142700	315121665	4645	4645	4645	4645	0
276	20250108	142600	315121665	4645	4645	4645	4645	0
277	20250108	142500	315121665	4645	4645	4645	4645	0
278	20250108	142400	315121665	4645	4645	4645	4645	0
279	20250108	142300	315121665	4645	4645	4645	4645	90
280	20250108	142200	314703615	4645	4645	4645	4645	0
281	20250108	142100	314703615	4645	4645	4645	4645	0
282	20250108	142000	314703615	4645	4645	4645	4645	1
283	20250108	141900	314698970	4640	4640	4640	4640	0
284	20250108	141800	314698970	4640	4640	4640	4640	0
285	20250108	141700	314698970	4640	4640	4640	4640	17
286	20250108	141600	314620090	4640	4640	4640	4640	23
287	20250108	141500	314513370	4640	4640	4640	4640	1
288	20250108	141400	314508730	4630	4630	4630	4630	110
289	20250108	141300	313999430	4630	4630	4630	4630	0
290	20250108	141200	313999430	4630	4630	4630	4630	0
291	20250108	141100	313999430	4630	4630	4630	4630	4
292	20250108	141000	313980910	4640	4640	4640	4640	0
293	20250108	140900	313980910	4640	4640	4640	4640	1
294	20250108	140800	313976270	4635	4635	4635	4635	0
295	20250108	140700	313976270	4635	4635	4635	4635	40
296	20250108	140600	313790870	4635	4635	4635	4635	1
297	20250108	140500	313786235	4620	4620	4620	4620	0
298	20250108	140400	313786235	4620	4620	4620	4620	0
299	20250108	140300	313786235	4620	4620	4620	4620	0
300	20250108	140200	313786235	4620	4620	4620	4620	0
301	20250108	140100	313786235	4620	4620	4620	4620	0
302	20250108	140000	313786235	4620	4620	4620	4620	0
303	20250108	135900	313786235	4620	4620	4620	4620	281
304	20250108	135800	312488015	4620	4620	4620	4620	18
305	20250108	135700	312404855	4620	4625	4625	4620	650
306	20250108	135600	309400630	4625	4630	4630	4625	1111
307	20250108	135500	304261265	4630	4630	4630	4630	200
308	20250108	135400	303335265	4630	4635	4635	4630	789
309	20250108	135300	299678750	4635	4635	4635	4635	45
310	20250108	135200	299470175	4635	4635	4635	4635	0
311	20250108	135100	299470175	4635	4635	4635	4635	236
312	20250108	135000	298376315	4645	4645	4645	4645	1
313	20250108	134900	298371670	4635	4635	4635	4635	10
314	20250108	134800	298325320	4645	4645	4645	4645	0
315	20250108	134700	298325320	4645	4645	4645	4645	0
316	20250108	134600	298325320	4645	4635	4645	4635	11
317	20250108	134500	298274325	4660	4660	4660	4660	0
318	20250108	134400	298274325	4660	4660	4660	4660	1
319	20250108	134300	298269665	4630	4645	4645	4630	567
320	20250108	134200	295641135	4660	4650	4660	4650	4
321	20250108	134100	295622515	4660	4660	4660	4660	0
322	20250108	134000	295622515	4660	4650	4660	4650	680
323	20250108	133900	292456515	4660	4660	4660	4660	1
324	20250108	133800	292451855	4655	4655	4655	4655	653
325	20250108	133700	289412140	4655	4640	4655	4640	37
326	20250108	133600	289240400	4655	4655	4655	4655	0
327	20250108	133500	289240400	4655	4655	4655	4655	0
328	20250108	133400	289240400	4655	4650	4655	4650	657
329	20250108	133300	286185345	4650	4650	4650	4650	0
330	20250108	133200	286185345	4650	4650	4650	4650	0
331	20250108	133100	286185345	4650	4650	4650	4650	0
332	20250108	133000	286185345	4650	4650	4650	4650	0
333	20250108	132900	286185345	4650	4650	4650	4650	0
334	20250108	132800	286185345	4650	4650	4650	4650	0
335	20250108	132700	286185345	4650	4635	4650	4625	1001
336	20250108	132600	281548480	4650	4650	4650	4650	0
337	20250108	132500	281548480	4650	4650	4650	4650	0
338	20250108	132400	281548480	4650	4650	4650	4650	43
339	20250108	132300	281348530	4650	4650	4650	4650	0
340	20250108	132200	281348530	4650	4650	4650	4650	1
341	20250108	132100	281343880	4645	4645	4645	4645	0
342	20250108	132000	281343880	4645	4640	4645	4640	890
343	20250108	131900	277213460	4635	4635	4635	4635	0
344	20250108	131800	277213460	4635	4635	4635	4635	0
345	20250108	131700	277213460	4635	4635	4635	4635	0
346	20250108	131600	277213460	4635	4635	4635	4635	216
347	20250108	131500	276212300	4635	4635	4635	4635	1
348	20250108	131400	276207665	4640	4640	4640	4640	0
349	20250108	131300	276207665	4640	4640	4640	4640	0
350	20250108	131200	276207665	4640	4640	4640	4640	5
351	20250108	131100	276184465	4640	4640	4640	4640	1
352	20250108	131000	276179825	4640	4640	4640	4640	0
353	20250108	130900	276179825	4640	4640	4640	4640	0
354	20250108	130800	276179825	4640	4640	4640	4640	0
355	20250108	130700	276179825	4640	4640	4640	4640	0
356	20250108	130600	276179825	4640	4630	4640	4630	201
357	20250108	130500	275249185	4640	4640	4640	4640	0
358	20250108	130400	275249185	4640	4640	4640	4640	54
359	20250108	130300	274998625	4640	4640	4640	4640	2
360	20250108	130200	274989345	4625	4630	4630	4625	500
361	20250108	130100	272676545	4640	4640	4640	4640	0
362	20250108	130000	272676545	4640	4630	4640	4620	502
363	20250108	125900	270354210	4640	4640	4640	4640	0
364	20250108	125800	270354210	4640	4640	4640	4640	1
365	20250108	125700	270349570	4635	4635	4635	4635	92
366	20250108	125600	269923150	4635	4635	4635	4635	2
367	20250108	125500	269913880	4630	4630	4630	4630	1
368	20250108	125400	269909250	4635	4635	4635	4635	0
369	20250108	125300	269909250	4635	4635	4635	4635	0
370	20250108	125200	269909250	4635	4635	4635	4635	0
371	20250108	125100	269909250	4635	4635	4635	4635	0
372	20250108	125000	269909250	4635	4635	4635	4635	0
373	20250108	124900	269909250	4635	4635	4635	4635	0
374	20250108	124800	269909250	4635	4635	4635	4635	0
375	20250108	124700	269909250	4635	4635	4635	4635	2
376	20250108	124600	269899980	4630	4630	4630	4630	41
377	20250108	124500	269710150	4630	4630	4630	4630	0
378	20250108	124400	269710150	4630	4630	4630	4630	0
379	20250108	124300	269710150	4630	4630	4630	4630	5
380	20250108	124200	269687000	4630	4625	4630	4625	11
381	20250108	124100	269636075	4625	4625	4625	4625	0
382	20250108	124000	269636075	4625	4625	4625	4625	0
383	20250108	123900	269636075	4625	4625	4625	4625	0
384	20250108	123800	269636075	4625	4625	4625	4625	0
385	20250108	123700	269636075	4625	4625	4625	4625	0
386	20250108	123600	269636075	4625	4625	4625	4620	781
387	20250108	123500	266025615	4630	4630	4630	4630	0
388	20250108	123400	266025615	4630	4635	4635	4630	17
389	20250108	123300	265946895	4630	4635	4635	4630	125
390	20250108	123200	265367640	4630	4630	4630	4630	657
391	20250108	123100	262325730	4625	4630	4630	4625	488
392	20250108	123000	260066790	4630	4630	4630	4630	0
393	20250108	122900	260066790	4630	4630	4630	4630	0
394	20250108	122800	260066790	4630	4630	4630	4630	23
395	20250108	122700	259960300	4625	4630	4630	4625	180
396	20250108	122600	259127685	4635	4635	4635	4635	3
397	20250108	122500	259113780	4640	4640	4640	4640	0
398	20250108	122400	259113780	4640	4640	4640	4640	0
399	20250108	122300	259113780	4640	4640	4640	4640	1
400	20250108	122200	259109140	4635	4635	4635	4635	2
401	20250108	122100	259099870	4645	4645	4645	4645	100
402	20250108	122000	258635370	4645	4645	4645	4645	0
403	20250108	121900	258635370	4645	4650	4650	4645	2
404	20250108	121800	258626075	4650	4650	4650	4650	2
405	20250108	121700	258616775	4650	4650	4650	4650	0
406	20250108	121600	258616775	4650	4650	4650	4650	0
407	20250108	121500	258616775	4650	4635	4650	4630	2003
408	20250108	121400	249341215	4635	4645	4645	4635	193
409	20250108	121300	248446600	4650	4650	4650	4650	0
410	20250108	121200	248446600	4650	4650	4650	4650	0
411	20250108	121100	248446600	4650	4650	4650	4650	0
412	20250108	121000	248446600	4650	4650	4650	4650	0
413	20250108	120900	248446600	4650	4650	4650	4650	0
414	20250108	120800	248446600	4650	4650	4650	4650	0
415	20250108	120700	248446600	4650	4650	4650	4650	0
416	20250108	120600	248446600	4650	4650	4650	4650	617
417	20250108	120500	245577550	4650	4650	4650	4650	1
418	20250108	120400	245572900	4630	4645	4645	4630	418
419	20250108	120300	243631555	4645	4640	4645	4630	3001
420	20250108	120200	229731810	4645	4645	4645	4645	0
421	20250108	120100	229731810	4645	4645	4645	4645	0
422	20250108	120000	229731810	4645	4645	4645	4645	0
423	20250108	115900	229731810	4645	4645	4645	4645	0
424	20250108	115800	229731810	4645	4645	4645	4645	2
425	20250108	115700	229722520	4645	4645	4645	4645	0
426	20250108	115600	229722520	4645	4645	4645	4645	430
427	20250108	115500	227725170	4645	4645	4645	4645	0
428	20250108	115400	227725170	4645	4645	4645	4645	0
429	20250108	115300	227725170	4645	4640	4645	4640	6
430	20250108	115200	227697325	4635	4635	4635	4635	0
431	20250108	115100	227697325	4635	4635	4635	4635	97
432	20250108	115000	227247730	4635	4635	4635	4635	0
433	20250108	114900	227247730	4635	4640	4640	4635	158
434	20250108	114800	226515395	4645	4645	4645	4645	0
435	20250108	114700	226515395	4645	4645	4645	4645	1
436	20250108	114600	226510750	4640	4640	4640	4640	11
437	20250108	114500	226459710	4640	4640	4640	4640	0
438	20250108	114400	226459710	4640	4640	4640	4640	1
439	20250108	114300	226455070	4640	4640	4640	4640	0
440	20250108	114200	226455070	4640	4640	4640	4640	0
441	20250108	114100	226455070	4640	4640	4645	4640	503
442	20250108	114000	224121140	4630	4635	4635	4630	600
443	20250108	113900	221343135	4640	4635	4640	4630	201
444	20250108	113800	220412065	4635	4635	4635	4635	300
445	20250108	113700	219021565	4640	4640	4640	4640	2
446	20250108	113600	219012285	4640	4640	4640	4640	0
447	20250108	113500	219012285	4640	4640	4640	4640	0
448	20250108	113400	219012285	4640	4640	4640	4640	287
449	20250108	113300	217680605	4640	4640	4640	4640	0
450	20250108	113200	217680605	4640	4640	4640	4640	0
451	20250108	113100	217680605	4640	4640	4640	4640	22
452	20250108	113000	217578525	4635	4635	4635	4635	0
453	20250108	112900	217578525	4635	4635	4635	4635	0
454	20250108	112800	217578525	4635	4635	4635	4635	0
455	20250108	112700	217578525	4635	4635	4635	4635	100
456	20250108	112600	217115025	4640	4640	4640	4640	74
457	20250108	112500	216771665	4640	4640	4640	4640	0
458	20250108	112400	216771665	4640	4640	4640	4640	180
459	20250108	112300	215936465	4640	4640	4640	4640	0
460	20250108	112200	215936465	4640	4640	4640	4640	30
461	20250108	112100	215797265	4640	4640	4640	4640	0
462	20250108	112000	215797265	4640	4640	4640	4640	0
463	20250108	111900	215797265	4640	4640	4640	4640	3
464	20250108	111800	215783345	4645	4645	4645	4645	109
465	20250108	111700	215277040	4645	4645	4645	4645	100
466	20250108	111600	214812540	4645	4650	4650	4645	1441
467	20250108	111500	208119090	4650	4650	4650	4650	0
468	20250108	111400	208119090	4650	4650	4650	4650	0
469	20250108	111300	208119090	4650	4650	4650	4650	0
470	20250108	111200	208119090	4650	4650	4650	4650	1
471	20250108	111100	208114440	4650	4650	4650	4650	49
472	20250108	111000	207886590	4650	4650	4650	4650	0
473	20250108	110900	207886590	4650	4650	4650	4650	0
474	20250108	110800	207886590	4650	4650	4650	4650	214
475	20250108	110700	206891490	4650	4650	4650	4650	0
476	20250108	110600	206891490	4650	4650	4650	4650	12
477	20250108	110500	206835690	4650	4650	4650	4650	0
478	20250108	110400	206835690	4650	4650	4650	4650	177
479	20250108	110300	206012640	4650	4650	4650	4650	20
480	20250108	110200	205919640	4650	4650	4650	4650	0
481	20250108	110100	205919640	4650	4650	4650	4650	14
482	20250108	110000	205854540	4650	4650	4650	4650	0
483	20250108	105900	205854540	4650	4650	4650	4650	8
484	20250108	105800	205817340	4650	4650	4650	4650	13
485	20250108	105700	205756890	4650	4650	4650	4650	11
486	20250108	105600	205705740	4650	4645	4650	4645	168
487	20250108	105500	204925375	4650	4650	4650	4650	30
488	20250108	105400	204785875	4650	4650	4650	4650	0
489	20250108	105300	204785875	4650	4640	4650	4640	7
490	20250108	105200	204753385	4650	4650	4650	4650	0
491	20250108	105100	204753385	4650	4650	4650	4650	1
492	20250108	105000	204748735	4655	4655	4655	4655	106
493	20250108	104900	204255305	4660	4655	4660	4655	568
494	20250108	104800	201608430	4660	4660	4660	4660	0
495	20250108	104700	201608430	4660	4650	4660	4650	767
496	20250108	104600	198036350	4650	4650	4650	4645	139
497	20250108	104500	197390025	4650	4650	4650	4650	0
498	20250108	104400	197390025	4650	4635	4650	4635	27
499	20250108	104300	197264865	4635	4635	4635	4635	0
500	20250108	104200	197264865	4635	4635	4635	4635	0
501	20250108	104100	197264865	4635	4635	4635	4635	0
502	20250108	104000	197264865	4635	4650	4650	4635	573
503	20250108	103900	194606640	4655	4655	4655	4655	43
504	20250108	103800	194406475	4655	4655	4655	4655	30
505	20250108	103700	194266825	4660	4660	4660	4660	0
506	20250108	103600	194266825	4660	4660	4660	4660	0
507	20250108	103500	194266825	4660	4660	4660	4660	0
508	20250108	103400	194266825	4660	4660	4660	4660	0
509	20250108	103300	194266825	4660	4660	4660	4660	0
510	20250108	103200	194266825	4660	4635	4660	4635	1236
511	20250108	103100	188514995	4635	4635	4635	4630	121
512	20250108	103000	187954715	4635	4630	4635	4630	352
513	20250108	102900	186324755	4635	4635	4635	4635	0
514	20250108	102800	186324755	4635	4635	4635	4635	0
515	20250108	102700	186324755	4635	4635	4635	4635	0
516	20250108	102600	186324755	4635	4635	4635	4635	0
517	20250108	102500	186324755	4635	4625	4635	4625	26
518	20250108	102400	186204375	4625	4620	4625	4620	3
519	20250108	102300	186190505	4630	4630	4630	4600	1007
520	20250108	102200	181554735	4630	4630	4630	4630	214
521	20250108	102100	180563915	4630	4630	4630	4630	0
522	20250108	102000	180563915	4630	4630	4630	4630	0
523	20250108	101900	180563915	4630	4630	4630	4630	55
524	20250108	101800	180309265	4635	4635	4635	4635	0
525	20250108	101700	180309265	4635	4635	4635	4635	14
526	20250108	101600	180244375	4635	4635	4635	4635	0
527	20250108	101500	180244375	4635	4605	4635	4605	35
528	20250108	101400	180083170	4605	4605	4605	4605	30
529	20250108	101300	179945020	4610	4610	4610	4610	25
530	20250108	101200	179829770	4635	4635	4635	4605	181
531	20250108	101100	178995210	4630	4630	4630	4630	2
532	20250108	101000	178985950	4630	4630	4630	4630	0
533	20250108	100900	178985950	4630	4630	4630	4630	1
534	20250108	100800	178981320	4625	4625	4625	4625	0
535	20250108	100700	178981320	4625	4625	4625	4625	41
536	20250108	100600	178791695	4605	4615	4615	4605	915
537	20250108	100500	174577515	4625	4625	4625	4625	2
538	20250108	100400	174568265	4625	4625	4625	4625	1
539	20250108	100300	174563640	4620	4620	4620	4620	82
540	20250108	100200	174184800	4620	4615	4620	4610	993
541	20250108	100100	169606160	4620	4620	4620	4620	0
542	20250108	100000	169606160	4620	4620	4620	4620	17
543	20250108	095900	169527620	4630	4625	4630	4625	2
544	20250108	095800	169518365	4620	4620	4620	4620	1675
545	20250108	095700	161779865	4620	4620	4620	4620	259
546	20250108	095600	160583285	4630	4630	4630	4625	22
547	20250108	095500	160481525	4630	4630	4630	4620	4028
548	20250108	095400	141853515	4635	4635	4635	4635	0
549	20250108	095300	141853515	4635	4635	4635	4635	0
550	20250108	095200	141853515	4635	4635	4635	4635	2
551	20250108	095100	141844245	4635	4635	4635	4635	606
552	20250108	095000	139035435	4635	4645	4655	4635	464
553	20250108	094900	136882645	4655	4650	4655	4650	121
554	20250108	094800	136319570	4655	4655	4655	4655	0
555	20250108	094700	136319570	4655	4655	4655	4645	9
556	20250108	094600	136277720	4655	4655	4655	4650	5
557	20250108	094500	136254455	4655	4650	4655	4650	2
558	20250108	094400	136245150	4655	4650	4655	4650	121
559	20250108	094300	135682495	4655	4655	4655	4655	1
560	20250108	094200	135677840	4650	4650	4655	4645	243
561	20250108	094100	134546885	4655	4650	4655	4650	25
562	20250108	094000	134430630	4655	4655	4655	4655	13
563	20250108	093900	134370115	4650	4655	4655	4645	319
564	20250108	093800	132888345	4650	4650	4655	4650	4
565	20250108	093700	132869740	4655	4655	4655	4655	1573
566	20250108	093600	125547425	4655	4655	4655	4650	3
567	20250108	093500	125533465	4655	4650	4655	4635	276
568	20250108	093400	124252105	4650	4650	4650	4650	304
569	20250108	093300	122838505	4650	4650	4650	4650	11
570	20250108	093200	122787355	4640	4640	4640	4640	500
571	20250108	093100	120467355	4640	4640	4640	4640	0
572	20250108	093000	120467355	4640	4635	4640	4635	81
573	20250108	092900	120091915	4640	4645	4645	4640	272
574	20250108	092800	118829815	4645	4650	4650	4645	133
575	20250108	092700	118211370	4650	4650	4650	4650	0
576	20250108	092600	118211370	4650	4640	4650	4625	161
577	20250108	092500	117464965	4650	4645	4650	4625	1103
578	20250108	092400	112346535	4645	4640	4645	4640	100
579	20250108	092300	111882530	4640	4640	4640	4640	1
580	20250108	092200	111877890	4640	4640	4640	4640	2
581	20250108	092100	111868610	4640	4630	4640	4620	7815
582	20250108	092000	75724320	4625	4640	4640	4625	26
583	20250108	091900	75604000	4645	4650	4650	4645	10
584	20250108	091800	75557505	4655	4655	4655	4645	547
585	20250108	091700	73011235	4655	4655	4655	4655	180
586	20250108	091600	72173335	4655	4650	4655	4650	63
587	20250108	091500	71880185	4650	4635	4650	4635	2440
588	20250108	091400	60556710	4640	4630	4640	4630	237
589	20250108	091300	59458795	4630	4630	4630	4630	20
590	20250108	091200	59366195	4610	4610	4625	4610	1170
591	20250108	091100	53966060	4615	4615	4615	4615	2
592	20250108	091000	53956830	4630	4630	4630	4625	21
593	20250108	090900	53859645	4610	4625	4625	4610	123
594	20250108	090800	53292270	4605	4615	4615	4605	67
595	20250108	090700	52983210	4615	4625	4625	4615	154
596	20250108	090600	52271500	4625	4625	4625	4625	17
597	20250108	090500	52192875	4625	4620	4625	4620	447
598	20250108	090400	50127730	4620	4620	4620	4620	283
599	20250108	090300	48820270	4620	4625	4625	4620	269
600	20250108	090200	47577320	4630	4620	4635	4620	5658
601	20250108	090100	21434330	4615	4590	4615	4580	682
602	20250108	090000	18293700	4620	4625	4625	4570	3970