KissMeData/037460/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	192200	109992280	8680	8680	8680	8680	377
3	20250107	192100	109992280	8680	8680	8680	8680	0
4	20250107	192000	109992280	8680	8680	8680	8680	0
5	20250107	191900	109992280	8680	8680	8680	8680	0
6	20250107	191800	109992280	8680	8680	8680	8680	0
7	20250107	191700	109992280	8680	8680	8680	8680	0
8	20250107	191600	109992280	8680	8680	8680	8680	0
9	20250107	191500	109992280	8680	8680	8680	8680	0
10	20250107	191400	109992280	8680	8680	8680	8680	0
11	20250107	191300	109992280	8680	8680	8680	8680	0
12	20250107	191200	109992280	8680	8680	8680	8680	0
13	20250107	191100	109992280	8680	8680	8680	8680	0
14	20250107	191000	109992280	8680	8680	8680	8680	0
15	20250107	190900	109992280	8680	8680	8680	8680	0
16	20250107	190800	109992280	8680	8680	8680	8680	0
17	20250107	190700	109992280	8680	8680	8680	8680	0
18	20250107	190600	109992280	8680	8680	8680	8680	0
19	20250107	190500	109992280	8680	8680	8680	8680	0
20	20250107	190400	109992280	8680	8680	8680	8680	0
21	20250107	190300	109992280	8680	8680	8680	8680	0
22	20250107	190200	109992280	8680	8680	8680	8680	0
23	20250107	190100	109992280	8680	8680	8680	8680	0
24	20250107	190000	109992280	8680	8680	8680	8680	0
25	20250107	185900	109992280	8680	8680	8680	8680	0
26	20250107	185800	109992280	8680	8680	8680	8680	0
27	20250107	185700	109992280	8680	8680	8680	8680	0
28	20250107	185600	109992280	8680	8680	8680	8680	0
29	20250107	185500	109992280	8680	8680	8680	8680	0
30	20250107	185400	109992280	8680	8680	8680	8680	0
31	20250107	185300	109992280	8680	8680	8680	8680	0
32	20250107	185200	109992280	8680	8680	8680	8680	377
33	20250107	185100	109992280	8680	8680	8680	8680	0
34	20250107	185000	109992280	8680	8680	8680	8680	0
35	20250107	184900	109992280	8680	8680	8680	8680	0
36	20250107	184800	109992280	8680	8680	8680	8680	0
37	20250107	184700	109992280	8680	8680	8680	8680	0
38	20250107	184600	109992280	8680	8680	8680	8680	0
39	20250107	184500	109992280	8680	8680	8680	8680	0
40	20250107	184400	109992280	8680	8680	8680	8680	0
41	20250107	184300	109992280	8680	8680	8680	8680	0
42	20250107	184200	109992280	8680	8680	8680	8680	0
43	20250107	184100	109992280	8680	8680	8680	8680	0
44	20250107	184000	109992280	8680	8680	8680	8680	0
45	20250107	183900	109992280	8680	8680	8680	8680	0
46	20250107	183800	109992280	8680	8680	8680	8680	0
47	20250107	183700	109992280	8680	8680	8680	8680	0
48	20250107	183600	109992280	8680	8680	8680	8680	0
49	20250107	183500	109992280	8680	8680	8680	8680	0
50	20250107	183400	109992280	8680	8680	8680	8680	0
51	20250107	183300	109992280	8680	8680	8680	8680	0
52	20250107	183200	109992280	8680	8680	8680	8680	0
53	20250107	183100	109992280	8680	8680	8680	8680	0
54	20250107	183000	109992280	8680	8680	8680	8680	0
55	20250107	182900	109992280	8680	8680	8680	8680	0
56	20250107	182800	109992280	8680	8680	8680	8680	0
57	20250107	182700	109992280	8680	8680	8680	8680	0
58	20250107	182600	109992280	8680	8680	8680	8680	0
59	20250107	182500	109992280	8680	8680	8680	8680	0
60	20250107	182400	109992280	8680	8680	8680	8680	0
61	20250107	182300	109992280	8680	8680	8680	8680	0
62	20250107	182200	109992280	8680	8680	8680	8680	377
63	20250107	182100	109992280	8680	8680	8680	8680	0
64	20250107	182000	109992280	8680	8680	8680	8680	0
65	20250107	181900	109992280	8680	8680	8680	8680	0
66	20250107	181800	109992280	8680	8680	8680	8680	0
67	20250107	181700	109992280	8680	8680	8680	8680	0
68	20250107	181600	109992280	8680	8680	8680	8680	0
69	20250107	181500	109992280	8680	8680	8680	8680	0
70	20250107	181400	109992280	8680	8680	8680	8680	0
71	20250107	181300	109992280	8680	8680	8680	8680	0
72	20250107	181200	109992280	8680	8680	8680	8680	0
73	20250107	181100	109992280	8680	8680	8680	8680	0
74	20250107	181000	109992280	8680	8680	8680	8680	0
75	20250107	180900	109992280	8680	8680	8680	8680	0
76	20250107	180800	109992280	8680	8680	8680	8680	0
77	20250107	180700	109992280	8680	8680	8680	8680	0
78	20250107	180600	109992280	8680	8680	8680	8680	0
79	20250107	180500	109992280	8680	8680	8680	8680	0
80	20250107	180400	109992280	8680	8680	8680	8680	0
81	20250107	180300	109992280	8680	8680	8680	8680	0
82	20250107	180200	109992280	8680	8680	8680	8680	0
83	20250107	180100	109992280	8680	8680	8680	8680	0
84	20250107	180000	109992280	8680	8680	8680	8680	0
85	20250107	175900	109992280	8680	8680	8680	8680	0
86	20250107	175800	109992280	8680	8680	8680	8680	0
87	20250107	175700	109992280	8680	8680	8680	8680	0
88	20250107	175600	109992280	8680	8680	8680	8680	0
89	20250107	175500	109992280	8680	8680	8680	8680	0
90	20250107	175400	109992280	8680	8680	8680	8680	0
91	20250107	175300	109992280	8680	8680	8680	8680	0
92	20250107	175200	109992280	8680	8680	8680	8680	377
93	20250107	175100	109992280	8680	8680	8680	8680	0
94	20250107	175000	109992280	8680	8680	8680	8680	0
95	20250107	174900	109992280	8680	8680	8680	8680	0
96	20250107	174800	109992280	8680	8680	8680	8680	0
97	20250107	174700	109992280	8680	8680	8680	8680	0
98	20250107	174600	109992280	8680	8680	8680	8680	0
99	20250107	174500	109992280	8680	8680	8680	8680	0
100	20250107	174400	109992280	8680	8680	8680	8680	0
101	20250107	174300	109992280	8680	8680	8680	8680	0
102	20250107	174200	109992280	8680	8680	8680	8680	0
103	20250107	174100	109992280	8680	8680	8680	8680	0
104	20250107	174000	109992280	8680	8680	8680	8680	0
105	20250107	173900	109992280	8680	8680	8680	8680	0
106	20250107	173800	109992280	8680	8680	8680	8680	0
107	20250107	173700	109992280	8680	8680	8680	8680	0
108	20250107	173600	109992280	8680	8680	8680	8680	0
109	20250107	173500	109992280	8680	8680	8680	8680	0
110	20250107	173400	109992280	8680	8680	8680	8680	0
111	20250107	173300	109992280	8680	8680	8680	8680	0
112	20250107	173200	109992280	8680	8680	8680	8680	0
113	20250107	173100	109992280	8680	8680	8680	8680	0
114	20250107	173000	109992280	8680	8680	8680	8680	0
115	20250107	172900	109992280	8680	8680	8680	8680	0
116	20250107	172800	109992280	8680	8680	8680	8680	0
117	20250107	172700	109992280	8680	8680	8680	8680	0
118	20250107	172600	109992280	8680	8680	8680	8680	0
119	20250107	172500	109992280	8680	8680	8680	8680	0
120	20250107	172400	109992280	8680	8680	8680	8680	0
121	20250107	172300	109992280	8680	8680	8680	8680	0
122	20250107	172200	109992280	8680	8680	8680	8680	377
123	20250107	172100	109992280	8680	8680	8680	8680	0
124	20250107	172000	109992280	8680	8680	8680	8680	0
125	20250107	171900	109992280	8680	8680	8680	8680	0
126	20250107	171800	109992280	8680	8680	8680	8680	0
127	20250107	171700	109992280	8680	8680	8680	8680	0
128	20250107	171600	109992280	8680	8680	8680	8680	0
129	20250107	171500	109992280	8680	8680	8680	8680	0
130	20250107	171400	109992280	8680	8680	8680	8680	0
131	20250107	171300	109992280	8680	8680	8680	8680	0
132	20250107	171200	109992280	8680	8680	8680	8680	0
133	20250107	171100	109992280	8680	8680	8680	8680	0
134	20250107	171000	109992280	8680	8680	8680	8680	0
135	20250107	170900	109992280	8680	8680	8680	8680	0
136	20250107	170800	109992280	8680	8680	8680	8680	0
137	20250107	170700	109992280	8680	8680	8680	8680	0
138	20250107	170600	109992280	8680	8680	8680	8680	0
139	20250107	170500	109992280	8680	8680	8680	8680	0
140	20250107	170400	109992280	8680	8680	8680	8680	0
141	20250107	170300	109992280	8680	8680	8680	8680	0
142	20250107	170200	109992280	8680	8680	8680	8680	0
143	20250107	170100	109992280	8680	8680	8680	8680	0
144	20250107	170000	109992280	8680	8680	8680	8680	0
145	20250107	165900	109992280	8680	8680	8680	8680	0
146	20250107	165800	109992280	8680	8680	8680	8680	0
147	20250107	165700	109992280	8680	8680	8680	8680	0
148	20250107	165600	109992280	8680	8680	8680	8680	0
149	20250107	165500	109992280	8680	8680	8680	8680	0
150	20250107	165400	109992280	8680	8680	8680	8680	0
151	20250107	165300	109992280	8680	8680	8680	8680	0
152	20250107	165200	109992280	8680	8680	8680	8680	377
153	20250107	165100	109992280	8680	8680	8680	8680	0
154	20250107	165000	109992280	8680	8680	8680	8680	0
155	20250107	164900	109992280	8680	8680	8680	8680	0
156	20250107	164800	109992280	8680	8680	8680	8680	0
157	20250107	164700	109992280	8680	8680	8680	8680	0
158	20250107	164600	109992280	8680	8680	8680	8680	0
159	20250107	164500	109992280	8680	8680	8680	8680	0
160	20250107	164400	109992280	8680	8680	8680	8680	0
161	20250107	164300	109992280	8680	8680	8680	8680	0
162	20250107	164200	109992280	8680	8680	8680	8680	0
163	20250107	164100	109992280	8680	8680	8680	8680	0
164	20250107	164000	109992280	8680	8680	8680	8680	0
165	20250107	163900	109992280	8680	8680	8680	8680	0
166	20250107	163800	109992280	8680	8680	8680	8680	0
167	20250107	163700	109992280	8680	8680	8680	8680	0
168	20250107	163600	109992280	8680	8680	8680	8680	0
169	20250107	163500	109992280	8680	8680	8680	8680	0
170	20250107	163400	109992280	8680	8680	8680	8680	0
171	20250107	163300	109992280	8680	8680	8680	8680	0
172	20250107	163200	109992280	8680	8680	8680	8680	0
173	20250107	163100	109992280	8680	8680	8680	8680	0
174	20250107	163000	109992280	8680	8680	8680	8680	0
175	20250107	162900	109992280	8680	8680	8680	8680	0
176	20250107	162800	109992280	8680	8680	8680	8680	0
177	20250107	162700	109992280	8680	8680	8680	8680	0
178	20250107	162600	109992280	8680	8680	8680	8680	0
179	20250107	162500	109992280	8680	8680	8680	8680	0
180	20250107	162400	109992280	8680	8680	8680	8680	0
181	20250107	162300	109992280	8680	8680	8680	8680	0
182	20250107	162200	109992280	8680	8680	8680	8680	377
183	20250107	162100	109992280	8680	8680	8680	8680	0
184	20250107	162000	109992280	8680	8680	8680	8680	0
185	20250107	161900	109992280	8680	8680	8680	8680	0
186	20250107	161800	109992280	8680	8680	8680	8680	0
187	20250107	161700	109992280	8680	8680	8680	8680	0
188	20250107	161600	109992280	8680	8680	8680	8680	0
189	20250107	161500	109992280	8680	8680	8680	8680	0
190	20250107	161400	109992280	8680	8680	8680	8680	0
191	20250107	161300	109992280	8680	8680	8680	8680	0
192	20250107	161200	109992280	8680	8680	8680	8680	0
193	20250107	161100	109992280	8680	8680	8680	8680	0
194	20250107	161000	109992280	8680	8680	8680	8680	0
195	20250107	160900	109992280	8680	8680	8680	8680	0
196	20250107	160800	109992280	8680	8680	8680	8680	0
197	20250107	160700	109992280	8680	8680	8680	8680	0
198	20250107	160600	109992280	8680	8680	8680	8680	0
199	20250107	160500	109992280	8680	8680	8680	8680	0
200	20250107	160400	109992280	8680	8680	8680	8680	0
201	20250107	160300	109992280	8680	8680	8680	8680	0
202	20250107	160200	109992280	8680	8680	8680	8680	0
203	20250107	160100	109992280	8680	8680	8680	8680	0
204	20250107	160000	109992280	8680	8680	8680	8680	0
205	20250107	155900	109992280	8680	8680	8680	8680	0
206	20250107	155800	109992280	8680	8680	8680	8680	0
207	20250107	155700	109992280	8680	8680	8680	8680	0
208	20250107	155600	109992280	8680	8680	8680	8680	0
209	20250107	155500	109992280	8680	8680	8680	8680	0
210	20250107	155400	109992280	8680	8680	8680	8680	0
211	20250107	155300	109992280	8680	8680	8680	8680	0
212	20250107	155200	109992280	8680	8680	8680	8680	377
213	20250107	155100	109992280	8680	8680	8680	8680	0
214	20250107	155000	109992280	8680	8680	8680	8680	0
215	20250107	154900	109992280	8680	8680	8680	8680	0
216	20250107	154800	109992280	8680	8680	8680	8680	0
217	20250107	154700	109992280	8680	8680	8680	8680	0
218	20250107	154600	109992280	8680	8680	8680	8680	0
219	20250107	154500	109992280	8680	8680	8680	8680	0
220	20250107	154400	109992280	8680	8680	8680	8680	0
221	20250107	154300	109992280	8680	8680	8680	8680	0
222	20250107	154200	109992280	8680	8680	8680	8680	0
223	20250107	154100	109992280	8680	8680	8680	8680	0
224	20250107	154000	109992280	8680	8680	8680	8680	0
225	20250107	153900	109992280	8680	8680	8680	8680	0
226	20250107	153800	109992280	8680	8680	8680	8680	0
227	20250107	153700	109992280	8680	8680	8680	8680	0
228	20250107	153600	109992280	8680	8680	8680	8680	0
229	20250107	153500	109992280	8680	8680	8680	8680	0
230	20250107	153400	109992280	8680	8680	8680	8680	0
231	20250107	153300	109992280	8680	8680	8680	8680	0
232	20250107	153200	109992280	8680	8680	8680	8680	0
233	20250107	153100	109992280	8680	8680	8680	8680	0
234	20250107	153000	109992280	8680	8680	8680	8680	377
235	20250107	152900	106719920	8680	8680	8680	8680	0
236	20250107	152800	106719920	8680	8680	8680	8680	0
237	20250107	152700	106719920	8680	8680	8680	8680	0
238	20250107	152600	106719920	8680	8680	8680	8680	0
239	20250107	152500	106719920	8680	8680	8680	8680	0
240	20250107	152400	106719920	8680	8680	8680	8680	0
241	20250107	152300	106719920	8680	8680	8680	8680	0
242	20250107	152200	106719920	8680	8680	8680	8680	0
243	20250107	152100	106719920	8680	8680	8680	8680	0
244	20250107	152000	106719920	8680	8680	8680	8680	0
245	20250107	151900	106719920	8680	8680	8680	8680	0
246	20250107	151800	106719920	8680	8680	8680	8680	0
247	20250107	151700	106719920	8680	8680	8680	8680	0
248	20250107	151600	106719920	8680	8680	8680	8680	0
249	20250107	151500	106719920	8680	8680	8680	8680	1
250	20250107	151400	106711240	8660	8660	8660	8660	24
251	20250107	151300	106503400	8680	8680	8680	8680	0
252	20250107	151200	106503400	8680	8660	8680	8660	2
253	20250107	151100	106486060	8660	8660	8660	8660	41
254	20250107	151000	106131000	8660	8660	8660	8660	30
255	20250107	150900	105871200	8680	8680	8680	8680	0
256	20250107	150800	105871200	8680	8680	8680	8680	0
257	20250107	150700	105871200	8680	8680	8680	8680	0
258	20250107	150600	105871200	8680	8680	8680	8680	1
259	20250107	150500	105862520	8650	8660	8660	8650	18
260	20250107	150400	105706810	8660	8660	8660	8660	0
261	20250107	150300	105706810	8660	8660	8660	8660	129
262	20250107	150200	104589670	8680	8680	8680	8680	0
263	20250107	150100	104589670	8680	8680	8680	8680	0
264	20250107	150000	104589670	8680	8680	8680	8680	12
265	20250107	145900	104485510	8650	8650	8650	8650	0
266	20250107	145800	104485510	8650	8670	8670	8650	339
267	20250107	145700	101550990	8680	8680	8680	8680	50
268	20250107	145600	101116990	8680	8680	8680	8680	1
269	20250107	145500	101108310	8670	8670	8670	8670	14
270	20250107	145400	100986930	8670	8670	8670	8670	50
271	20250107	145300	100553430	8670	8670	8670	8670	0
272	20250107	145200	100553430	8670	8670	8670	8670	6
273	20250107	145100	100501410	8680	8680	8680	8680	10
274	20250107	145000	100414610	8680	8680	8680	8680	1
275	20250107	144900	100405930	8670	8670	8670	8670	35
276	20250107	144800	100102480	8680	8680	8680	8680	0
277	20250107	144700	100102480	8680	8680	8680	8680	0
278	20250107	144600	100102480	8680	8680	8680	8680	5
279	20250107	144500	100059080	8670	8670	8670	8670	10
280	20250107	144400	99972380	8680	8680	8680	8680	0
281	20250107	144300	99972380	8680	8680	8680	8680	0
282	20250107	144200	99972380	8680	8680	8680	8680	0
283	20250107	144100	99972380	8680	8680	8680	8680	0
284	20250107	144000	99972380	8680	8680	8680	8680	0
285	20250107	143900	99972380	8680	8680	8680	8680	0
286	20250107	143800	99972380	8680	8670	8680	8670	15
287	20250107	143700	99842310	8680	8680	8680	8680	0
288	20250107	143600	99842310	8680	8680	8680	8680	0
289	20250107	143500	99842310	8680	8680	8680	8680	2
290	20250107	143400	99824950	8660	8680	8680	8660	655
291	20250107	143300	94148940	8670	8670	8670	8670	23
292	20250107	143200	93949530	8680	8680	8680	8680	0
293	20250107	143100	93949530	8680	8680	8680	8680	0
294	20250107	143000	93949530	8680	8680	8680	8680	0
295	20250107	142900	93949530	8680	8680	8680	8680	0
296	20250107	142800	93949530	8680	8680	8680	8680	0
297	20250107	142700	93949530	8680	8680	8680	8680	2
298	20250107	142600	93932170	8690	8690	8690	8690	0
299	20250107	142500	93932170	8690	8690	8690	8690	0
300	20250107	142400	93932170	8690	8690	8690	8690	0
301	20250107	142300	93932170	8690	8690	8690	8690	0
302	20250107	142200	93932170	8690	8690	8690	8690	0
303	20250107	142100	93932170	8690	8690	8690	8690	0
304	20250107	142000	93932170	8690	8690	8690	8690	0
305	20250107	141900	93932170	8690	8690	8690	8690	0
306	20250107	141800	93932170	8690	8690	8690	8690	1
307	20250107	141700	93923480	8670	8680	8680	8670	169
308	20250107	141600	92458110	8690	8690	8690	8690	0
309	20250107	141500	92458110	8690	8690	8690	8690	0
310	20250107	141400	92458110	8690	8690	8690	8690	0
311	20250107	141300	92458110	8690	8690	8690	8690	0
312	20250107	141200	92458110	8690	8690	8690	8690	0
313	20250107	141100	92458110	8690	8690	8690	8690	0
314	20250107	141000	92458110	8690	8690	8690	8690	0
315	20250107	140900	92458110	8690	8690	8690	8690	0
316	20250107	140800	92458110	8690	8690	8690	8690	0
317	20250107	140700	92458110	8690	8690	8690	8690	0
318	20250107	140600	92458110	8690	8690	8690	8690	0
319	20250107	140500	92458110	8690	8690	8690	8690	0
320	20250107	140400	92458110	8690	8690	8690	8690	0
321	20250107	140300	92458110	8690	8690	8690	8690	0
322	20250107	140200	92458110	8690	8690	8690	8690	0
323	20250107	140100	92458110	8690	8690	8690	8690	0
324	20250107	140000	92458110	8690	8690	8690	8690	0
325	20250107	135900	92458110	8690	8690	8690	8690	0
326	20250107	135800	92458110	8690	8690	8690	8690	0
327	20250107	135700	92458110	8690	8690	8690	8690	0
328	20250107	135600	92458110	8690	8690	8690	8690	0
329	20250107	135500	92458110	8690	8690	8690	8690	0
330	20250107	135400	92458110	8690	8690	8690	8690	0
331	20250107	135300	92458110	8690	8690	8690	8690	0
332	20250107	135200	92458110	8690	8690	8690	8690	1
333	20250107	135100	92449420	8670	8670	8670	8670	0
334	20250107	135000	92449420	8670	8670	8670	8670	0
335	20250107	134900	92449420	8670	8670	8670	8670	0
336	20250107	134800	92449420	8670	8670	8670	8670	0
337	20250107	134700	92449420	8670	8670	8670	8670	1
338	20250107	134600	92440750	8690	8690	8690	8690	0
339	20250107	134500	92440750	8690	8690	8690	8690	50
340	20250107	134400	92006250	8690	8690	8690	8690	0
341	20250107	134300	92006250	8690	8690	8690	8690	0
342	20250107	134200	92006250	8690	8690	8690	8690	0
343	20250107	134100	92006250	8690	8690	8690	8690	0
344	20250107	134000	92006250	8690	8690	8690	8690	0
345	20250107	133900	92006250	8690	8690	8690	8690	0
346	20250107	133800	92006250	8690	8690	8690	8690	0
347	20250107	133700	92006250	8690	8690	8690	8690	0
348	20250107	133600	92006250	8690	8690	8690	8690	0
349	20250107	133500	92006250	8690	8690	8690	8690	4
350	20250107	133400	91971490	8690	8690	8690	8690	0
351	20250107	133300	91971490	8690	8690	8690	8690	0
352	20250107	133200	91971490	8690	8690	8690	8690	0
353	20250107	133100	91971490	8690	8690	8690	8690	0
354	20250107	133000	91971490	8690	8690	8690	8690	0
355	20250107	132900	91971490	8690	8690	8690	8690	0
356	20250107	132800	91971490	8690	8690	8690	8690	90
357	20250107	132700	91189390	8690	8690	8690	8690	0
358	20250107	132600	91189390	8690	8690	8690	8690	0
359	20250107	132500	91189390	8690	8690	8690	8690	111
360	20250107	132400	90224800	8690	8690	8690	8690	0
361	20250107	132300	90224800	8690	8690	8690	8690	0
362	20250107	132200	90224800	8690	8690	8690	8690	0
363	20250107	132100	90224800	8690	8690	8690	8690	0
364	20250107	132000	90224800	8690	8690	8690	8690	0
365	20250107	131900	90224800	8690	8690	8690	8690	0
366	20250107	131800	90224800	8690	8690	8690	8690	0
367	20250107	131700	90224800	8690	8690	8690	8690	0
368	20250107	131600	90224800	8690	8690	8690	8690	0
369	20250107	131500	90224800	8690	8690	8690	8690	0
370	20250107	131400	90224800	8690	8690	8690	8690	0
371	20250107	131300	90224800	8690	8690	8690	8690	1
372	20250107	131200	90216110	8660	8660	8660	8660	0
373	20250107	131100	90216110	8660	8680	8680	8660	716
374	20250107	131000	84013230	8690	8690	8690	8690	0
375	20250107	130900	84013230	8690	8690	8690	8690	0
376	20250107	130800	84013230	8690	8690	8690	8690	2
377	20250107	130700	83995850	8700	8690	8700	8690	23
378	20250107	130600	83795940	8680	8680	8680	8680	0
379	20250107	130500	83795940	8680	8680	8680	8680	0
380	20250107	130400	83795940	8680	8680	8680	8680	177
381	20250107	130300	82259580	8660	8670	8670	8660	275
382	20250107	130200	79875960	8680	8680	8680	8680	0
383	20250107	130100	79875960	8680	8680	8680	8680	0
384	20250107	130000	79875960	8680	8680	8680	8680	0
385	20250107	125900	79875960	8680	8680	8680	8680	0
386	20250107	125800	79875960	8680	8680	8680	8680	0
387	20250107	125700	79875960	8680	8680	8680	8680	0
388	20250107	125600	79875960	8680	8680	8680	8680	0
389	20250107	125500	79875960	8680	8680	8680	8680	0
390	20250107	125400	79875960	8680	8680	8680	8680	1
391	20250107	125300	79867280	8680	8680	8680	8680	1
392	20250107	125200	79858600	8680	8680	8680	8680	15
393	20250107	125100	79728400	8680	8670	8680	8670	110
394	20250107	125000	78774100	8680	8680	8680	8680	0
395	20250107	124900	78774100	8680	8680	8680	8680	0
396	20250107	124800	78774100	8680	8680	8680	8680	0
397	20250107	124700	78774100	8680	8680	8680	8680	0
398	20250107	124600	78774100	8680	8680	8680	8680	0
399	20250107	124500	78774100	8680	8680	8680	8680	0
400	20250107	124400	78774100	8680	8680	8680	8680	0
401	20250107	124300	78774100	8680	8680	8680	8680	5
402	20250107	124200	78730700	8680	8680	8680	8680	0
403	20250107	124100	78730700	8680	8680	8680	8680	0
404	20250107	124000	78730700	8680	8680	8680	8680	0
405	20250107	123900	78730700	8680	8680	8680	8680	0
406	20250107	123800	78730700	8680	8680	8680	8680	0
407	20250107	123700	78730700	8680	8680	8680	8680	0
408	20250107	123600	78730700	8680	8680	8680	8680	0
409	20250107	123500	78730700	8680	8680	8680	8680	0
410	20250107	123400	78730700	8680	8680	8680	8680	4
411	20250107	123300	78695980	8680	8680	8680	8680	0
412	20250107	123200	78695980	8680	8680	8680	8680	52
413	20250107	123100	78244620	8680	8680	8680	8680	0
414	20250107	123000	78244620	8680	8680	8680	8680	0
415	20250107	122900	78244620	8680	8680	8680	8680	0
416	20250107	122800	78244620	8680	8680	8680	8680	0
417	20250107	122700	78244620	8680	8680	8680	8680	0
418	20250107	122600	78244620	8680	8680	8680	8680	0
419	20250107	122500	78244620	8680	8680	8680	8680	0
420	20250107	122400	78244620	8680	8680	8680	8680	0
421	20250107	122300	78244620	8680	8680	8680	8680	0
422	20250107	122200	78244620	8680	8680	8680	8680	0
423	20250107	122100	78244620	8680	8680	8680	8680	5
424	20250107	122000	78201220	8680	8680	8680	8680	60
425	20250107	121900	77680420	8680	8680	8680	8680	0
426	20250107	121800	77680420	8680	8680	8680	8680	0
427	20250107	121700	77680420	8680	8680	8680	8680	0
428	20250107	121600	77680420	8680	8680	8680	8680	0
429	20250107	121500	77680420	8680	8680	8680	8680	0
430	20250107	121400	77680420	8680	8680	8680	8680	16
431	20250107	121300	77541540	8680	8680	8680	8680	134
432	20250107	121200	76378420	8680	8680	8680	8680	100
433	20250107	121100	75510420	8680	8680	8680	8680	0
434	20250107	121000	75510420	8680	8680	8680	8680	10
435	20250107	120900	75423620	8690	8690	8690	8690	0
436	20250107	120800	75423620	8690	8690	8690	8680	302
437	20250107	120700	72800960	8710	8710	8710	8710	0
438	20250107	120600	72800960	8710	8710	8710	8710	0
439	20250107	120500	72800960	8710	8710	8710	8710	0
440	20250107	120400	72800960	8710	8710	8710	8710	0
441	20250107	120300	72800960	8710	8710	8710	8710	0
442	20250107	120200	72800960	8710	8710	8710	8710	0
443	20250107	120100	72800960	8710	8710	8710	8710	0
444	20250107	120000	72800960	8710	8710	8710	8710	0
445	20250107	115900	72800960	8710	8710	8710	8710	0
446	20250107	115800	72800960	8710	8710	8710	8710	2
447	20250107	115700	72783540	8710	8710	8710	8710	0
448	20250107	115600	72783540	8710	8710	8710	8710	14
449	20250107	115500	72661600	8700	8700	8700	8700	0
450	20250107	115400	72661600	8700	8700	8700	8700	53
451	20250107	115300	72200500	8710	8710	8710	8710	11
452	20250107	115200	72104690	8710	8710	8710	8710	0
453	20250107	115100	72104690	8710	8710	8710	8710	0
454	20250107	115000	72104690	8710	8710	8710	8710	2
455	20250107	114900	72087270	8710	8710	8710	8710	0
456	20250107	114800	72087270	8710	8710	8710	8710	0
457	20250107	114700	72087270	8710	8710	8710	8710	1
458	20250107	114600	72078560	8700	8700	8700	8700	0
459	20250107	114500	72078560	8700	8700	8700	8700	0
460	20250107	114400	72078560	8700	8700	8700	8700	0
461	20250107	114300	72078560	8700	8700	8700	8700	0
462	20250107	114200	72078560	8700	8700	8700	8700	0
463	20250107	114100	72078560	8700	8700	8700	8700	0
464	20250107	114000	72078560	8700	8700	8700	8700	0
465	20250107	113900	72078560	8700	8700	8700	8700	0
466	20250107	113800	72078560	8700	8700	8700	8700	0
467	20250107	113700	72078560	8700	8700	8700	8700	50
468	20250107	113600	71643560	8700	8700	8700	8700	200
469	20250107	113500	69903560	8710	8710	8710	8710	0
470	20250107	113400	69903560	8710	8710	8710	8710	0
471	20250107	113300	69903560	8710	8710	8710	8710	1
472	20250107	113200	69894850	8700	8700	8700	8700	125
473	20250107	113100	68807350	8700	8700	8700	8700	0
474	20250107	113000	68807350	8700	8700	8700	8700	0
475	20250107	112900	68807350	8700	8700	8700	8700	0
476	20250107	112800	68807350	8700	8700	8700	8700	0
477	20250107	112700	68807350	8700	8700	8700	8700	1
478	20250107	112600	68798650	8690	8690	8690	8690	0
479	20250107	112500	68798650	8690	8690	8690	8690	200
480	20250107	112400	67060650	8700	8700	8700	8700	0
481	20250107	112300	67060650	8700	8700	8700	8700	0
482	20250107	112200	67060650	8700	8700	8700	8700	0
483	20250107	112100	67060650	8700	8690	8700	8690	26
484	20250107	112000	66834680	8700	8700	8700	8700	0
485	20250107	111900	66834680	8700	8700	8700	8700	2
486	20250107	111800	66817280	8700	8700	8700	8700	0
487	20250107	111700	66817280	8700	8700	8700	8700	0
488	20250107	111600	66817280	8700	8700	8700	8700	0
489	20250107	111500	66817280	8700	8700	8700	8700	0
490	20250107	111400	66817280	8700	8700	8700	8700	5
491	20250107	111300	66773780	8700	8700	8700	8700	0
492	20250107	111200	66773780	8700	8700	8700	8700	0
493	20250107	111100	66773780	8700	8700	8700	8700	0
494	20250107	111000	66773780	8700	8700	8700	8700	0
495	20250107	110900	66773780	8700	8700	8700	8700	14
496	20250107	110800	66651980	8700	8700	8700	8700	1
497	20250107	110700	66643280	8700	8700	8700	8700	0
498	20250107	110600	66643280	8700	8700	8700	8700	1
499	20250107	110500	66634580	8690	8690	8690	8690	0
500	20250107	110400	66634580	8690	8690	8690	8690	0
501	20250107	110300	66634580	8690	8690	8690	8690	4
502	20250107	110200	66599820	8700	8700	8700	8700	0
503	20250107	110100	66599820	8700	8700	8700	8700	0
504	20250107	110000	66599820	8700	8700	8700	8700	0
505	20250107	105900	66599820	8700	8700	8700	8700	0
506	20250107	105800	66599820	8700	8700	8700	8700	0
507	20250107	105700	66599820	8700	8700	8700	8700	0
508	20250107	105600	66599820	8700	8700	8700	8700	0
509	20250107	105500	66599820	8700	8700	8700	8700	0
510	20250107	105400	66599820	8700	8700	8700	8700	0
511	20250107	105300	66599820	8700	8700	8700	8700	0
512	20250107	105200	66599820	8700	8700	8700	8700	29
513	20250107	105100	66347520	8700	8700	8700	8700	0
514	20250107	105000	66347520	8700	8700	8700	8700	5
515	20250107	104900	66304020	8700	8700	8700	8700	0
516	20250107	104800	66304020	8700	8700	8700	8700	7
517	20250107	104700	66243120	8700	8700	8700	8700	0
518	20250107	104600	66243120	8700	8690	8700	8690	4
519	20250107	104500	66208350	8700	8700	8700	8700	2
520	20250107	104400	66190950	8690	8690	8690	8690	0
521	20250107	104300	66190950	8690	8690	8690	8690	0
522	20250107	104200	66190950	8690	8690	8690	8690	9
523	20250107	104100	66112740	8690	8690	8690	8690	0
524	20250107	104000	66112740	8690	8690	8690	8690	0
525	20250107	103900	66112740	8690	8700	8700	8690	5
526	20250107	103800	66069280	8700	8700	8700	8700	0
527	20250107	103700	66069280	8700	8700	8700	8700	0
528	20250107	103600	66069280	8700	8700	8700	8700	0
529	20250107	103500	66069280	8700	8700	8700	8700	0
530	20250107	103400	66069280	8700	8700	8700	8700	0
531	20250107	103300	66069280	8700	8700	8700	8700	11
532	20250107	103200	65973580	8680	8680	8680	8680	0
533	20250107	103100	65973580	8680	8680	8680	8680	0
534	20250107	103000	65973580	8680	8690	8690	8680	20
535	20250107	102900	65799960	8700	8700	8700	8700	0
536	20250107	102800	65799960	8700	8700	8700	8700	0
537	20250107	102700	65799960	8700	8700	8700	8700	28
538	20250107	102600	65556360	8700	8700	8700	8700	0
539	20250107	102500	65556360	8700	8700	8700	8700	7
540	20250107	102400	65495460	8710	8710	8710	8710	0
541	20250107	102300	65495460	8710	8710	8710	8710	0
542	20250107	102200	65495460	8710	8710	8710	8710	0
543	20250107	102100	65495460	8710	8710	8710	8710	1
544	20250107	102000	65486750	8710	8710	8710	8710	0
545	20250107	101900	65486750	8710	8710	8710	8710	0
546	20250107	101800	65486750	8710	8710	8710	8710	1
547	20250107	101700	65478040	8700	8700	8700	8700	36
548	20250107	101600	65164840	8700	8700	8700	8700	0
549	20250107	101500	65164840	8700	8700	8700	8700	0
550	20250107	101400	65164840	8700	8700	8700	8700	1
551	20250107	101300	65156140	8680	8680	8680	8680	0
552	20250107	101200	65156140	8680	8680	8680	8680	0
553	20250107	101100	65156140	8680	8680	8680	8680	0
554	20250107	101000	65156140	8680	8680	8680	8680	0
555	20250107	100900	65156140	8680	8680	8680	8680	0
556	20250107	100800	65156140	8680	8680	8680	8680	0
557	20250107	100700	65156140	8680	8680	8680	8680	0
558	20250107	100600	65156140	8680	8690	8690	8680	18
559	20250107	100500	64999810	8700	8700	8700	8700	0
560	20250107	100400	64999810	8700	8700	8700	8700	4
561	20250107	100300	64965010	8700	8700	8700	8700	0
562	20250107	100200	64965010	8700	8700	8700	8700	0
563	20250107	100100	64965010	8700	8700	8700	8700	0
564	20250107	100000	64965010	8700	8690	8700	8690	52
565	20250107	095900	64512810	8700	8700	8700	8700	0
566	20250107	095800	64512810	8700	8700	8700	8700	0
567	20250107	095700	64512810	8700	8700	8700	8700	0
568	20250107	095600	64512810	8700	8700	8700	8700	86
569	20250107	095500	63764610	8710	8710	8710	8710	0
570	20250107	095400	63764610	8710	8710	8710	8710	4
571	20250107	095300	63729770	8710	8710	8710	8710	1
572	20250107	095200	63721060	8710	8700	8710	8700	53
573	20250107	095100	63259950	8690	8690	8690	8690	1
574	20250107	095000	63251260	8700	8700	8700	8700	50
575	20250107	094900	62816260	8700	8700	8700	8700	1000
576	20250107	094800	54116260	8700	8700	8700	8700	0
577	20250107	094700	54116260	8700	8700	8700	8700	0
578	20250107	094600	54116260	8700	8700	8700	8700	0
579	20250107	094500	54116260	8700	8700	8700	8700	0
580	20250107	094400	54116260	8700	8700	8700	8700	1
581	20250107	094300	54107560	8710	8710	8710	8710	10
582	20250107	094200	54020460	8670	8670	8670	8670	43
583	20250107	094100	53647650	8650	8660	8660	8650	987
584	20250107	094000	45109800	8660	8660	8660	8660	0
585	20250107	093900	45109800	8660	8670	8670	8660	197
586	20250107	093800	43403580	8660	8660	8660	8660	502
587	20250107	093700	39056260	8660	8660	8660	8660	105
588	20250107	093600	38146960	8670	8670	8670	8670	52
589	20250107	093500	37696120	8670	8670	8670	8670	60
590	20250107	093400	37175920	8680	8680	8680	8680	0
591	20250107	093300	37175920	8680	8680	8680	8680	0
592	20250107	093200	37175920	8680	8680	8680	8680	0
593	20250107	093100	37175920	8680	8680	8680	8680	0
594	20250107	093000	37175920	8680	8680	8680	8680	2
595	20250107	092900	37158560	8680	8680	8680	8680	11
596	20250107	092800	37063080	8680	8680	8680	8680	0
597	20250107	092700	37063080	8680	8670	8680	8670	125
598	20250107	092600	35978130	8670	8690	8690	8670	648
599	20250107	092500	30351130	8700	8690	8700	8690	29
600	20250107	092400	30099080	8690	8690	8690	8690	10
601	20250107	092300	30012180	8670	8670	8670	8670	25
602	20250107	092200	29795430	8670	8670	8670	8670	0
603	20250107	092100	29795430	8670	8670	8670	8670	4
604	20250107	092000	29760750	8680	8680	8680	8680	0
605	20250107	091900	29760750	8680	8680	8680	8680	2
606	20250107	091800	29743390	8680	8680	8680	8680	0
607	20250107	091700	29743390	8680	8660	8680	8660	111
608	20250107	091600	28781910	8670	8670	8670	8670	7
609	20250107	091500	28721220	8690	8700	8700	8680	177
610	20250107	091400	27181730	8730	8730	8730	8730	0
611	20250107	091300	27181730	8730	8730	8730	8730	100
612	20250107	091200	26308730	8730	8730	8730	8730	1
613	20250107	091100	26300000	8680	8680	8680	8680	0
614	20250107	091000	26300000	8680	8680	8680	8680	337
615	20250107	090900	23374840	8670	8670	8670	8670	45
616	20250107	090800	22984690	8660	8690	8690	8660	922
617	20250107	090700	14982950	8730	8730	8730	8730	1
618	20250107	090600	14974220	8690	8760	8760	8690	67
619	20250107	090500	14391850	8760	8770	8770	8760	14
620	20250107	090400	14269160	8780	8690	8780	8690	497
621	20250107	090300	9950140	8690	8690	8750	8690	701
622	20250107	090200	3858390	8690	8690	8690	8690	46
623	20250107	090100	3458650	8670	8670	8670	8670	0
624	20250107	090000	3458650	8670	8670	8790	8670	397