KissMeData/037460/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	192300	252900070	8890	8890	8890	8890	241
3	20250114	192200	252900070	8890	8890	8890	8890	0
4	20250114	192100	252900070	8890	8890	8890	8890	0
5	20250114	192000	252900070	8890	8890	8890	8890	0
6	20250114	191900	252900070	8890	8890	8890	8890	0
7	20250114	191800	252900070	8890	8890	8890	8890	0
8	20250114	191700	252900070	8890	8890	8890	8890	0
9	20250114	191600	252900070	8890	8890	8890	8890	0
10	20250114	191500	252900070	8890	8890	8890	8890	0
11	20250114	191400	252900070	8890	8890	8890	8890	0
12	20250114	191300	252900070	8890	8890	8890	8890	0
13	20250114	191200	252900070	8890	8890	8890	8890	0
14	20250114	191100	252900070	8890	8890	8890	8890	0
15	20250114	191000	252900070	8890	8890	8890	8890	0
16	20250114	190900	252900070	8890	8890	8890	8890	0
17	20250114	190800	252900070	8890	8890	8890	8890	0
18	20250114	190700	252900070	8890	8890	8890	8890	0
19	20250114	190600	252900070	8890	8890	8890	8890	0
20	20250114	190500	252900070	8890	8890	8890	8890	0
21	20250114	190400	252900070	8890	8890	8890	8890	0
22	20250114	190300	252900070	8890	8890	8890	8890	0
23	20250114	190200	252900070	8890	8890	8890	8890	0
24	20250114	190100	252900070	8890	8890	8890	8890	0
25	20250114	190000	252900070	8890	8890	8890	8890	0
26	20250114	185900	252900070	8890	8890	8890	8890	0
27	20250114	185800	252900070	8890	8890	8890	8890	0
28	20250114	185700	252900070	8890	8890	8890	8890	0
29	20250114	185600	252900070	8890	8890	8890	8890	0
30	20250114	185500	252900070	8890	8890	8890	8890	0
31	20250114	185400	252900070	8890	8890	8890	8890	0
32	20250114	185300	252900070	8890	8890	8890	8890	241
33	20250114	185200	252900070	8890	8890	8890	8890	0
34	20250114	185100	252900070	8890	8890	8890	8890	0
35	20250114	185000	252900070	8890	8890	8890	8890	0
36	20250114	184900	252900070	8890	8890	8890	8890	0
37	20250114	184800	252900070	8890	8890	8890	8890	0
38	20250114	184700	252900070	8890	8890	8890	8890	0
39	20250114	184600	252900070	8890	8890	8890	8890	0
40	20250114	184500	252900070	8890	8890	8890	8890	0
41	20250114	184400	252900070	8890	8890	8890	8890	0
42	20250114	184300	252900070	8890	8890	8890	8890	0
43	20250114	184200	252900070	8890	8890	8890	8890	0
44	20250114	184100	252900070	8890	8890	8890	8890	0
45	20250114	184000	252900070	8890	8890	8890	8890	0
46	20250114	183900	252900070	8890	8890	8890	8890	0
47	20250114	183800	252900070	8890	8890	8890	8890	0
48	20250114	183700	252900070	8890	8890	8890	8890	0
49	20250114	183600	252900070	8890	8890	8890	8890	0
50	20250114	183500	252900070	8890	8890	8890	8890	0
51	20250114	183400	252900070	8890	8890	8890	8890	0
52	20250114	183300	252900070	8890	8890	8890	8890	0
53	20250114	183200	252900070	8890	8890	8890	8890	0
54	20250114	183100	252900070	8890	8890	8890	8890	0
55	20250114	183000	252900070	8890	8890	8890	8890	0
56	20250114	182900	252900070	8890	8890	8890	8890	0
57	20250114	182800	252900070	8890	8890	8890	8890	0
58	20250114	182700	252900070	8890	8890	8890	8890	0
59	20250114	182600	252900070	8890	8890	8890	8890	0
60	20250114	182500	252900070	8890	8890	8890	8890	0
61	20250114	182400	252900070	8890	8890	8890	8890	0
62	20250114	182300	252900070	8890	8890	8890	8890	241
63	20250114	182200	252900070	8890	8890	8890	8890	0
64	20250114	182100	252900070	8890	8890	8890	8890	0
65	20250114	182000	252900070	8890	8890	8890	8890	0
66	20250114	181900	252900070	8890	8890	8890	8890	0
67	20250114	181800	252900070	8890	8890	8890	8890	0
68	20250114	181700	252900070	8890	8890	8890	8890	0
69	20250114	181600	252900070	8890	8890	8890	8890	0
70	20250114	181500	252900070	8890	8890	8890	8890	0
71	20250114	181400	252900070	8890	8890	8890	8890	0
72	20250114	181300	252900070	8890	8890	8890	8890	0
73	20250114	181200	252900070	8890	8890	8890	8890	0
74	20250114	181100	252900070	8890	8890	8890	8890	0
75	20250114	181000	252900070	8890	8890	8890	8890	0
76	20250114	180900	252900070	8890	8890	8890	8890	0
77	20250114	180800	252900070	8890	8890	8890	8890	0
78	20250114	180700	252900070	8890	8890	8890	8890	0
79	20250114	180600	252900070	8890	8890	8890	8890	0
80	20250114	180500	252900070	8890	8890	8890	8890	0
81	20250114	180400	252900070	8890	8890	8890	8890	0
82	20250114	180300	252900070	8890	8890	8890	8890	0
83	20250114	180200	252900070	8890	8890	8890	8890	0
84	20250114	180100	252900070	8890	8890	8890	8890	0
85	20250114	180000	252900070	8890	8890	8890	8890	0
86	20250114	175900	252900070	8890	8890	8890	8890	0
87	20250114	175800	252900070	8890	8890	8890	8890	0
88	20250114	175700	252900070	8890	8890	8890	8890	0
89	20250114	175600	252900070	8890	8890	8890	8890	0
90	20250114	175500	252900070	8890	8890	8890	8890	0
91	20250114	175400	252900070	8890	8890	8890	8890	0
92	20250114	175300	252900070	8890	8890	8890	8890	241
93	20250114	175200	252900070	8890	8890	8890	8890	0
94	20250114	175100	252900070	8890	8890	8890	8890	0
95	20250114	175000	252900070	8890	8890	8890	8890	0
96	20250114	174900	252900070	8890	8890	8890	8890	0
97	20250114	174800	252900070	8890	8890	8890	8890	0
98	20250114	174700	252900070	8890	8890	8890	8890	0
99	20250114	174600	252900070	8890	8890	8890	8890	0
100	20250114	174500	252900070	8890	8890	8890	8890	0
101	20250114	174400	252900070	8890	8890	8890	8890	0
102	20250114	174300	252900070	8890	8890	8890	8890	0
103	20250114	174200	252900070	8890	8890	8890	8890	0
104	20250114	174100	252900070	8890	8890	8890	8890	0
105	20250114	174000	252900070	8890	8890	8890	8890	0
106	20250114	173900	252900070	8890	8890	8890	8890	0
107	20250114	173800	252900070	8890	8890	8890	8890	0
108	20250114	173700	252900070	8890	8890	8890	8890	0
109	20250114	173600	252900070	8890	8890	8890	8890	0
110	20250114	173500	252900070	8890	8890	8890	8890	0
111	20250114	173400	252900070	8890	8890	8890	8890	0
112	20250114	173300	252900070	8890	8890	8890	8890	0
113	20250114	173200	252900070	8890	8890	8890	8890	0
114	20250114	173100	252900070	8890	8890	8890	8890	0
115	20250114	173000	252900070	8890	8890	8890	8890	0
116	20250114	172900	252900070	8890	8890	8890	8890	0
117	20250114	172800	252900070	8890	8890	8890	8890	0
118	20250114	172700	252900070	8890	8890	8890	8890	0
119	20250114	172600	252900070	8890	8890	8890	8890	0
120	20250114	172500	252900070	8890	8890	8890	8890	0
121	20250114	172400	252900070	8890	8890	8890	8890	0
122	20250114	172300	252900070	8890	8890	8890	8890	241
123	20250114	172200	252900070	8890	8890	8890	8890	0
124	20250114	172100	252900070	8890	8890	8890	8890	0
125	20250114	172000	252900070	8890	8890	8890	8890	0
126	20250114	171900	252900070	8890	8890	8890	8890	0
127	20250114	171800	252900070	8890	8890	8890	8890	0
128	20250114	171700	252900070	8890	8890	8890	8890	0
129	20250114	171600	252900070	8890	8890	8890	8890	0
130	20250114	171500	252900070	8890	8890	8890	8890	0
131	20250114	171400	252900070	8890	8890	8890	8890	0
132	20250114	171300	252900070	8890	8890	8890	8890	0
133	20250114	171200	252900070	8890	8890	8890	8890	0
134	20250114	171100	252900070	8890	8890	8890	8890	0
135	20250114	171000	252900070	8890	8890	8890	8890	0
136	20250114	170900	252900070	8890	8890	8890	8890	0
137	20250114	170800	252900070	8890	8890	8890	8890	0
138	20250114	170700	252900070	8890	8890	8890	8890	0
139	20250114	170600	252900070	8890	8890	8890	8890	0
140	20250114	170500	252900070	8890	8890	8890	8890	0
141	20250114	170400	252900070	8890	8890	8890	8890	0
142	20250114	170300	252900070	8890	8890	8890	8890	0
143	20250114	170200	252900070	8890	8890	8890	8890	0
144	20250114	170100	252900070	8890	8890	8890	8890	0
145	20250114	170000	252900070	8890	8890	8890	8890	0
146	20250114	165900	252900070	8890	8890	8890	8890	0
147	20250114	165800	252900070	8890	8890	8890	8890	0
148	20250114	165700	252900070	8890	8890	8890	8890	0
149	20250114	165600	252900070	8890	8890	8890	8890	0
150	20250114	165500	252900070	8890	8890	8890	8890	0
151	20250114	165400	252900070	8890	8890	8890	8890	0
152	20250114	165300	252900070	8890	8890	8890	8890	241
153	20250114	165200	252900070	8890	8890	8890	8890	0
154	20250114	165100	252900070	8890	8890	8890	8890	0
155	20250114	165000	252900070	8890	8890	8890	8890	0
156	20250114	164900	252900070	8890	8890	8890	8890	0
157	20250114	164800	252900070	8890	8890	8890	8890	0
158	20250114	164700	252900070	8890	8890	8890	8890	0
159	20250114	164600	252900070	8890	8890	8890	8890	0
160	20250114	164500	252900070	8890	8890	8890	8890	0
161	20250114	164400	252900070	8890	8890	8890	8890	0
162	20250114	164300	252900070	8890	8890	8890	8890	0
163	20250114	164200	252900070	8890	8890	8890	8890	0
164	20250114	164100	252900070	8890	8890	8890	8890	0
165	20250114	164000	252900070	8890	8890	8890	8890	0
166	20250114	163900	252900070	8890	8890	8890	8890	0
167	20250114	163800	252900070	8890	8890	8890	8890	0
168	20250114	163700	252900070	8890	8890	8890	8890	0
169	20250114	163600	252900070	8890	8890	8890	8890	0
170	20250114	163500	252900070	8890	8890	8890	8890	0
171	20250114	163400	252900070	8890	8890	8890	8890	0
172	20250114	163300	252900070	8890	8890	8890	8890	0
173	20250114	163200	252900070	8890	8890	8890	8890	0
174	20250114	163100	252900070	8890	8890	8890	8890	0
175	20250114	163000	252900070	8890	8890	8890	8890	0
176	20250114	162900	252900070	8890	8890	8890	8890	0
177	20250114	162800	252900070	8890	8890	8890	8890	0
178	20250114	162700	252900070	8890	8890	8890	8890	0
179	20250114	162600	252900070	8890	8890	8890	8890	0
180	20250114	162500	252900070	8890	8890	8890	8890	0
181	20250114	162400	252900070	8890	8890	8890	8890	0
182	20250114	162300	252900070	8890	8890	8890	8890	241
183	20250114	162200	252900070	8890	8890	8890	8890	0
184	20250114	162100	252900070	8890	8890	8890	8890	0
185	20250114	162000	252900070	8890	8890	8890	8890	0
186	20250114	161900	252900070	8890	8890	8890	8890	0
187	20250114	161800	252900070	8890	8890	8890	8890	0
188	20250114	161700	252900070	8890	8890	8890	8890	0
189	20250114	161600	252900070	8890	8890	8890	8890	0
190	20250114	161500	252900070	8890	8890	8890	8890	0
191	20250114	161400	252900070	8890	8890	8890	8890	0
192	20250114	161300	252900070	8890	8890	8890	8890	0
193	20250114	161200	252900070	8890	8890	8890	8890	0
194	20250114	161100	252900070	8890	8890	8890	8890	0
195	20250114	161000	252900070	8890	8890	8890	8890	0
196	20250114	160900	252900070	8890	8890	8890	8890	0
197	20250114	160800	252900070	8890	8890	8890	8890	0
198	20250114	160700	252900070	8890	8890	8890	8890	0
199	20250114	160600	252900070	8890	8890	8890	8890	0
200	20250114	160500	252900070	8890	8890	8890	8890	0
201	20250114	160400	252900070	8890	8890	8890	8890	0
202	20250114	160300	252900070	8890	8890	8890	8890	0
203	20250114	160200	252900070	8890	8890	8890	8890	0
204	20250114	160100	252900070	8890	8890	8890	8890	0
205	20250114	160000	252900070	8890	8890	8890	8890	0
206	20250114	155900	252900070	8890	8890	8890	8890	0
207	20250114	155800	252900070	8890	8890	8890	8890	0
208	20250114	155700	252900070	8890	8890	8890	8890	0
209	20250114	155600	252900070	8890	8890	8890	8890	0
210	20250114	155500	252900070	8890	8890	8890	8890	0
211	20250114	155400	252900070	8890	8890	8890	8890	0
212	20250114	155300	252900070	8890	8890	8890	8890	241
213	20250114	155200	252900070	8890	8890	8890	8890	0
214	20250114	155100	252900070	8890	8890	8890	8890	0
215	20250114	155000	252900070	8890	8890	8890	8890	0
216	20250114	154900	252900070	8890	8890	8890	8890	0
217	20250114	154800	252900070	8890	8890	8890	8890	0
218	20250114	154700	252900070	8890	8890	8890	8890	0
219	20250114	154600	252900070	8890	8890	8890	8890	0
220	20250114	154500	252900070	8890	8890	8890	8890	0
221	20250114	154400	252900070	8890	8890	8890	8890	0
222	20250114	154300	252900070	8890	8890	8890	8890	0
223	20250114	154200	252900070	8890	8890	8890	8890	0
224	20250114	154100	252900070	8890	8890	8890	8890	0
225	20250114	154000	252900070	8890	8890	8890	8890	0
226	20250114	153900	252900070	8890	8890	8890	8890	0
227	20250114	153800	252900070	8890	8890	8890	8890	0
228	20250114	153700	252900070	8890	8890	8890	8890	0
229	20250114	153600	252900070	8890	8890	8890	8890	0
230	20250114	153500	252900070	8890	8890	8890	8890	0
231	20250114	153400	252900070	8890	8890	8890	8890	0
232	20250114	153300	252900070	8890	8890	8890	8890	0
233	20250114	153200	252900070	8890	8890	8890	8890	0
234	20250114	153100	252900070	8890	8890	8890	8890	0
235	20250114	153000	252900070	8890	8890	8890	8890	241
236	20250114	152900	250757580	8880	8880	8880	8880	0
237	20250114	152800	250757580	8880	8880	8880	8880	0
238	20250114	152700	250757580	8880	8880	8880	8880	0
239	20250114	152600	250757580	8880	8880	8880	8880	0
240	20250114	152500	250757580	8880	8880	8880	8880	0
241	20250114	152400	250757580	8880	8880	8880	8880	0
242	20250114	152300	250757580	8880	8880	8880	8880	0
243	20250114	152200	250757580	8880	8880	8880	8880	0
244	20250114	152100	250757580	8880	8880	8880	8880	0
245	20250114	152000	250757580	8880	8880	8880	8880	0
246	20250114	151900	250757580	8880	8880	8880	8870	129
247	20250114	151800	249613140	8880	8880	8880	8880	97
248	20250114	151700	248751780	8890	8880	8890	8880	83
249	20250114	151600	248014110	8890	8890	8890	8890	7
250	20250114	151500	247951880	8880	8880	8880	8880	19
251	20250114	151400	247783160	8880	8880	8880	8880	75
252	20250114	151300	247117160	8880	8880	8880	8880	0
253	20250114	151200	247117160	8880	8880	8880	8880	16
254	20250114	151100	246975080	8890	8880	8890	8880	2
255	20250114	151000	246957310	8870	8870	8890	8870	179
256	20250114	150900	245369380	8880	8880	8880	8880	3
257	20250114	150800	245342740	8880	8880	8880	8880	0
258	20250114	150700	245342740	8880	8860	8880	8860	22
259	20250114	150600	245147780	8850	8850	8850	8850	1000
260	20250114	150500	236297780	8870	8850	8870	8850	663
261	20250114	150400	230430190	8850	8860	8860	8850	583
262	20250114	150300	225269580	8880	8880	8880	8880	30
263	20250114	150200	225003180	8890	8890	8890	8890	0
264	20250114	150100	225003180	8890	8880	8890	8860	502
265	20250114	150000	220549740	8890	8890	8890	8890	20
266	20250114	145900	220371940	8880	8880	8880	8880	87
267	20250114	145800	219599380	8880	8880	8880	8880	20
268	20250114	145700	219421780	8880	8880	8880	8880	117
269	20250114	145600	218382820	8890	8890	8890	8890	2
270	20250114	145500	218365040	8890	8890	8890	8890	4
271	20250114	145400	218329480	8890	8890	8890	8890	1
272	20250114	145300	218320590	8880	8870	8880	8870	156
273	20250114	145200	216936720	8860	8870	8870	8860	1091
274	20250114	145100	207270260	8870	8870	8870	8870	7
275	20250114	145000	207208170	8880	8880	8880	8880	0
276	20250114	144900	207208170	8880	8880	8880	8880	1
277	20250114	144800	207199290	8870	8870	8870	8870	0
278	20250114	144700	207199290	8870	8870	8870	8870	0
279	20250114	144600	207199290	8870	8870	8870	8870	0
280	20250114	144500	207199290	8870	8870	8870	8870	94
281	20250114	144400	206365510	8870	8880	8880	8870	12
282	20250114	144300	206259060	8870	8870	8870	8870	0
283	20250114	144200	206259060	8870	8880	8880	8870	36
284	20250114	144100	205939730	8880	8880	8880	8880	0
285	20250114	144000	205939730	8880	8880	8880	8880	29
286	20250114	143900	205682210	8890	8890	8890	8890	0
287	20250114	143800	205682210	8890	8890	8890	8890	0
288	20250114	143700	205682210	8890	8890	8890	8890	1
289	20250114	143600	205673320	8890	8890	8890	8890	0
290	20250114	143500	205673320	8890	8890	8890	8890	0
291	20250114	143400	205673320	8890	8890	8890	8890	1
292	20250114	143300	205664430	8880	8880	8880	8880	55
293	20250114	143200	205176030	8880	8890	8900	8880	99
294	20250114	143100	204296630	8880	8880	8880	8880	1
295	20250114	143000	204287750	8880	8880	8880	8880	23
296	20250114	142900	204083510	8880	8880	8880	8880	0
297	20250114	142800	204083510	8880	8880	8880	8880	0
298	20250114	142700	204083510	8880	8880	8880	8880	0
299	20250114	142600	204083510	8880	8880	8880	8880	5
300	20250114	142500	204039110	8900	8900	8900	8900	0
301	20250114	142400	204039110	8900	8870	8900	8870	95
302	20250114	142300	203196410	8880	8880	8880	8880	18
303	20250114	142200	203036570	8880	8880	8880	8880	5
304	20250114	142100	202992170	8880	8880	8880	8880	69
305	20250114	142000	202379450	8890	8890	8890	8890	1
306	20250114	141900	202370560	8880	8880	8880	8880	0
307	20250114	141800	202370560	8880	8880	8880	8880	0
308	20250114	141700	202370560	8880	8880	8880	8880	60
309	20250114	141600	201837760	8890	8890	8890	8890	6
310	20250114	141500	201784420	8900	8900	8900	8900	0
311	20250114	141400	201784420	8900	8900	8900	8900	10
312	20250114	141300	201695420	8910	8910	8910	8910	0
313	20250114	141200	201695420	8910	8920	8920	8910	144
314	20250114	141100	200412370	8910	8910	8910	8910	5
315	20250114	141000	200367820	8910	8910	8910	8910	0
316	20250114	140900	200367820	8910	8910	8910	8910	2
317	20250114	140800	200350000	8920	8920	8920	8920	0
318	20250114	140700	200350000	8920	8920	8920	8920	2
319	20250114	140600	200332160	8910	8910	8910	8910	134
320	20250114	140500	199138220	8880	8880	8880	8880	1
321	20250114	140400	199129340	8910	8910	8910	8910	0
322	20250114	140300	199129340	8910	8910	8910	8910	100
323	20250114	140200	198238340	8910	8910	8910	8910	0
324	20250114	140100	198238340	8910	8910	8910	8910	0
325	20250114	140000	198238340	8910	8910	8910	8910	100
326	20250114	135900	197347340	8910	8910	8910	8910	101
327	20250114	135800	196447430	8920	8920	8920	8920	0
328	20250114	135700	196447430	8920	8920	8920	8920	50
329	20250114	135600	196001430	8920	8920	8920	8920	0
330	20250114	135500	196001430	8920	8920	8920	8920	100
331	20250114	135400	195109430	8920	8920	8920	8920	0
332	20250114	135300	195109430	8920	8930	8930	8920	31
333	20250114	135200	194832900	8950	8950	8950	8950	0
334	20250114	135100	194832900	8950	8950	8950	8950	0
335	20250114	135000	194832900	8950	8950	8950	8950	0
336	20250114	134900	194832900	8950	8950	8950	8950	0
337	20250114	134800	194832900	8950	8950	8950	8950	740
338	20250114	134700	188209900	8950	8940	8950	8940	569
339	20250114	134600	183119780	8940	8940	8940	8940	1
340	20250114	134500	183110840	8920	8930	8930	8920	293
341	20250114	134400	180496920	8930	8930	8930	8930	33
342	20250114	134300	180202230	8950	8930	8950	8930	1000
343	20250114	134200	171252270	8950	8910	8950	8910	1260
344	20250114	134100	159990120	8900	8900	8900	8900	255
345	20250114	134000	157720620	8900	8900	8900	8900	2
346	20250114	133900	157702820	8900	8900	8900	8900	0
347	20250114	133800	157702820	8900	8900	8900	8900	5
348	20250114	133700	157658320	8900	8880	8900	8880	1513
349	20250114	133600	144212000	8870	8850	8870	8850	265
350	20250114	133500	141863310	8870	8870	8870	8870	0
351	20250114	133400	141863310	8870	8870	8870	8870	0
352	20250114	133300	141863310	8870	8870	8870	8870	0
353	20250114	133200	141863310	8870	8870	8870	8870	0
354	20250114	133100	141863310	8870	8870	8870	8870	0
355	20250114	133000	141863310	8870	8870	8870	8870	0
356	20250114	132900	141863310	8870	8870	8870	8870	0
357	20250114	132800	141863310	8870	8870	8870	8870	0
358	20250114	132700	141863310	8870	8870	8870	8870	0
359	20250114	132600	141863310	8870	8870	8870	8870	0
360	20250114	132500	141863310	8870	8870	8870	8870	0
361	20250114	132400	141863310	8870	8870	8870	8870	0
362	20250114	132300	141863310	8870	8870	8870	8870	0
363	20250114	132200	141863310	8870	8870	8870	8870	1
364	20250114	132100	141854440	8850	8850	8850	8850	0
365	20250114	132000	141854440	8850	8850	8850	8850	0
366	20250114	131900	141854440	8850	8850	8850	8850	300
367	20250114	131800	139199440	8850	8850	8850	8850	2
368	20250114	131700	139181740	8860	8860	8860	8860	0
369	20250114	131600	139181740	8860	8860	8860	8860	0
370	20250114	131500	139181740	8860	8860	8860	8860	0
371	20250114	131400	139181740	8860	8860	8860	8860	0
372	20250114	131300	139181740	8860	8860	8860	8860	0
373	20250114	131200	139181740	8860	8860	8860	8860	301
374	20250114	131100	136514880	8860	8860	8860	8860	63
375	20250114	131000	135956700	8880	8880	8880	8880	0
376	20250114	130900	135956700	8880	8880	8880	8880	0
377	20250114	130800	135956700	8880	8880	8880	8880	0
378	20250114	130700	135956700	8880	8880	8880	8880	0
379	20250114	130600	135956700	8880	8880	8880	8880	0
380	20250114	130500	135956700	8880	8880	8880	8880	0
381	20250114	130400	135956700	8880	8880	8880	8880	91
382	20250114	130300	135148620	8860	8860	8860	8860	0
383	20250114	130200	135148620	8860	8860	8860	8860	0
384	20250114	130100	135148620	8860	8860	8860	8860	0
385	20250114	130000	135148620	8860	8860	8860	8860	63
386	20250114	125900	134590440	8860	8860	8860	8860	0
387	20250114	125800	134590440	8860	8860	8860	8860	0
388	20250114	125700	134590440	8860	8860	8860	8860	0
389	20250114	125600	134590440	8860	8860	8860	8860	0
390	20250114	125500	134590440	8860	8860	8860	8860	0
391	20250114	125400	134590440	8860	8860	8860	8860	0
392	20250114	125300	134590440	8860	8860	8860	8860	100
393	20250114	125200	133704440	8870	8870	8870	8870	3
394	20250114	125100	133677830	8870	8870	8870	8870	0
395	20250114	125000	133677830	8870	8870	8870	8870	0
396	20250114	124900	133677830	8870	8870	8870	8870	0
397	20250114	124800	133677830	8870	8870	8870	8870	0
398	20250114	124700	133677830	8870	8870	8870	8870	0
399	20250114	124600	133677830	8870	8870	8870	8870	0
400	20250114	124500	133677830	8870	8870	8870	8870	0
401	20250114	124400	133677830	8870	8870	8870	8870	4
402	20250114	124300	133642350	8870	8870	8870	8870	0
403	20250114	124200	133642350	8870	8870	8870	8870	20
404	20250114	124100	133464950	8870	8870	8870	8870	12
405	20250114	124000	133358510	8870	8870	8870	8870	17
406	20250114	123900	133207720	8870	8860	8870	8860	638
407	20250114	123800	127548710	8860	8860	8860	8860	2
408	20250114	123700	127530990	8850	8850	8850	8850	0
409	20250114	123600	127530990	8850	8860	8860	8850	76
410	20250114	123500	126858360	8860	8860	8860	8860	3
411	20250114	123400	126831780	8860	8850	8860	8850	22
412	20250114	123300	126637060	8870	8870	8870	8870	23
413	20250114	123200	126433050	8870	8870	8870	8870	0
414	20250114	123100	126433050	8870	8870	8870	8870	0
415	20250114	123000	126433050	8870	8870	8870	8870	0
416	20250114	122900	126433050	8870	8870	8870	8870	0
417	20250114	122800	126433050	8870	8870	8870	8870	0
418	20250114	122700	126433050	8870	8870	8870	8870	0
419	20250114	122600	126433050	8870	8870	8870	8870	0
420	20250114	122500	126433050	8870	8870	8870	8870	0
421	20250114	122400	126433050	8870	8870	8870	8870	0
422	20250114	122300	126433050	8870	8870	8870	8870	0
423	20250114	122200	126433050	8870	8870	8870	8870	0
424	20250114	122100	126433050	8870	8870	8870	8870	0
425	20250114	122000	126433050	8870	8870	8870	8870	1
426	20250114	121900	126424180	8870	8870	8870	8870	0
427	20250114	121800	126424180	8870	8870	8870	8870	0
428	20250114	121700	126424180	8870	8870	8870	8870	0
429	20250114	121600	126424180	8870	8870	8870	8870	0
430	20250114	121500	126424180	8870	8870	8870	8870	0
431	20250114	121400	126424180	8870	8870	8870	8870	14
432	20250114	121300	126300000	8870	8870	8870	8870	0
433	20250114	121200	126300000	8870	8870	8870	8870	0
434	20250114	121100	126300000	8870	8870	8870	8870	0
435	20250114	121000	126300000	8870	8870	8870	8870	0
436	20250114	120900	126300000	8870	8870	8870	8870	0
437	20250114	120800	126300000	8870	8870	8870	8870	0
438	20250114	120700	126300000	8870	8870	8870	8870	0
439	20250114	120600	126300000	8870	8870	8870	8870	10
440	20250114	120500	126211300	8870	8870	8870	8870	30
441	20250114	120400	125945200	8870	8870	8870	8870	0
442	20250114	120300	125945200	8870	8870	8870	8870	2
443	20250114	120200	125927460	8870	8870	8870	8870	0
444	20250114	120100	125927460	8870	8870	8870	8870	4
445	20250114	120000	125891980	8870	8870	8870	8870	25
446	20250114	115900	125670230	8870	8870	8870	8870	191
447	20250114	115800	123976060	8870	8850	8870	8850	432
448	20250114	115700	120147270	8850	8850	8850	8850	512
449	20250114	115600	115616070	8850	8850	8850	8850	0
450	20250114	115500	115616070	8850	8850	8850	8850	0
451	20250114	115400	115616070	8850	8850	8850	8850	0
452	20250114	115300	115616070	8850	8840	8850	8840	100
453	20250114	115200	114731880	8850	8850	8850	8850	12
454	20250114	115100	114625680	8850	8850	8850	8850	11
455	20250114	115000	114528330	8850	8850	8850	8850	0
456	20250114	114900	114528330	8850	8850	8850	8850	0
457	20250114	114800	114528330	8850	8850	8850	8850	0
458	20250114	114700	114528330	8850	8850	8850	8850	0
459	20250114	114600	114528330	8850	8840	8850	8840	61
460	20250114	114500	113989070	8840	8840	8840	8840	0
461	20250114	114400	113989070	8840	8840	8840	8840	0
462	20250114	114300	113989070	8840	8840	8840	8840	22
463	20250114	114200	113794590	8840	8840	8840	8840	0
464	20250114	114100	113794590	8840	8840	8840	8840	0
465	20250114	114000	113794590	8840	8840	8840	8840	0
466	20250114	113900	113794590	8840	8840	8840	8840	0
467	20250114	113800	113794590	8840	8840	8840	8840	0
468	20250114	113700	113794590	8840	8840	8840	8840	0
469	20250114	113600	113794590	8840	8840	8840	8840	0
470	20250114	113500	113794590	8840	8840	8840	8840	0
471	20250114	113400	113794590	8840	8840	8840	8840	0
472	20250114	113300	113794590	8840	8840	8840	8840	5
473	20250114	113200	113750390	8840	8840	8840	8840	10
474	20250114	113100	113661990	8840	8840	8840	8840	0
475	20250114	113000	113661990	8840	8840	8840	8840	0
476	20250114	112900	113661990	8840	8840	8840	8840	11
477	20250114	112800	113564750	8850	8850	8850	8850	0
478	20250114	112700	113564750	8850	8850	8850	8850	0
479	20250114	112600	113564750	8850	8850	8850	8850	0
480	20250114	112500	113564750	8850	8850	8850	8850	0
481	20250114	112400	113564750	8850	8850	8850	8850	0
482	20250114	112300	113564750	8850	8850	8850	8850	0
483	20250114	112200	113564750	8850	8850	8850	8850	0
484	20250114	112100	113564750	8850	8850	8850	8850	95
485	20250114	112000	112724000	8850	8850	8850	8850	5
486	20250114	111900	112679750	8850	8850	8850	8850	119
487	20250114	111800	111626600	8860	8850	8860	8850	361
488	20250114	111700	108428300	8850	8850	8850	8850	0
489	20250114	111600	108428300	8850	8850	8850	8850	172
490	20250114	111500	106906100	8850	8850	8850	8850	0
491	20250114	111400	106906100	8850	8850	8850	8850	0
492	20250114	111300	106906100	8850	8820	8850	8820	93
493	20250114	111200	106085810	8850	8850	8850	8850	1
494	20250114	111100	106076960	8830	8840	8840	8830	17
495	20250114	111000	105926820	8850	8850	8850	8850	11
496	20250114	110900	105829470	8830	8830	8830	8830	20
497	20250114	110800	105652870	8850	8850	8850	8850	0
498	20250114	110700	105652870	8850	8850	8850	8850	0
499	20250114	110600	105652870	8850	8850	8850	8850	0
500	20250114	110500	105652870	8850	8850	8850	8850	0
501	20250114	110400	105652870	8850	8850	8850	8850	0
502	20250114	110300	105652870	8850	8850	8850	8850	0
503	20250114	110200	105652870	8850	8850	8850	8830	87
504	20250114	110100	104884620	8840	8840	8840	8840	0
505	20250114	110000	104884620	8840	8840	8840	8840	2
506	20250114	105900	104866940	8850	8850	8850	8850	1
507	20250114	105800	104858090	8840	8840	8840	8840	3
508	20250114	105700	104831570	8850	8850	8850	8850	0
509	20250114	105600	104831570	8850	8850	8850	8850	0
510	20250114	105500	104831570	8850	8850	8850	8850	1
511	20250114	105400	104822720	8830	8830	8830	8830	95
512	20250114	105300	103983870	8840	8840	8840	8840	2
513	20250114	105200	103966190	8840	8840	8840	8840	13
514	20250114	105100	103851270	8840	8840	8840	8840	0
515	20250114	105000	103851270	8840	8840	8840	8840	1
516	20250114	104900	103842430	8840	8840	8840	8840	0
517	20250114	104800	103842430	8840	8840	8840	8840	0
518	20250114	104700	103842430	8840	8840	8840	8840	1
519	20250114	104600	103833590	8830	8830	8830	8830	78
520	20250114	104500	103144850	8840	8840	8840	8840	0
521	20250114	104400	103144850	8840	8840	8840	8840	17
522	20250114	104300	102994570	8840	8840	8840	8840	0
523	20250114	104200	102994570	8840	8840	8840	8840	0
524	20250114	104100	102994570	8840	8840	8840	8840	1
525	20250114	104000	102985730	8830	8840	8840	8830	171
526	20250114	103900	101474800	8840	8840	8840	8840	1
527	20250114	103800	101465960	8850	8850	8850	8850	0
528	20250114	103700	101465960	8850	8850	8850	8850	0
529	20250114	103600	101465960	8850	8850	8850	8850	2
530	20250114	103500	101448260	8840	8840	8840	8840	10
531	20250114	103400	101359860	8830	8830	8830	8830	0
532	20250114	103300	101359860	8830	8840	8840	8830	98
533	20250114	103200	100494420	8840	8840	8840	8840	0
534	20250114	103100	100494420	8840	8840	8840	8840	0
535	20250114	103000	100494420	8840	8840	8840	8840	9
536	20250114	102900	100414860	8840	8840	8840	8840	0
537	20250114	102800	100414860	8840	8840	8840	8840	1
538	20250114	102700	100406020	8830	8830	8830	8830	140
539	20250114	102600	99169820	8830	8830	8830	8830	0
540	20250114	102500	99169820	8830	8830	8830	8830	96
541	20250114	102400	98322140	8850	8850	8850	8850	16
542	20250114	102300	98180540	8850	8850	8850	8850	0
543	20250114	102200	98180540	8850	8850	8850	8850	1
544	20250114	102100	98171690	8850	8840	8850	8830	67
545	20250114	102000	97580040	8850	8850	8850	8850	0
546	20250114	101900	97580040	8850	8850	8850	8850	0
547	20250114	101800	97580040	8850	8850	8850	8850	4
548	20250114	101700	97544640	8850	8840	8850	8830	63
549	20250114	101600	96988310	8860	8860	8860	8860	0
550	20250114	101500	96988310	8860	8860	8860	8860	0
551	20250114	101400	96988310	8860	8860	8860	8860	31
552	20250114	101300	96713650	8860	8840	8860	8840	209
553	20250114	101200	94866060	8840	8850	8850	8840	1120
554	20250114	101100	84955820	8850	8850	8850	8850	0
555	20250114	101000	84955820	8850	8850	8850	8850	0
556	20250114	100900	84955820	8850	8850	8850	8850	0
557	20250114	100800	84955820	8850	8850	8850	8850	65
558	20250114	100700	84380570	8860	8860	8860	8860	50
559	20250114	100600	83937570	8860	8860	8860	8860	0
560	20250114	100500	83937570	8860	8860	8860	8860	0
561	20250114	100400	83937570	8860	8860	8860	8860	0
562	20250114	100300	83937570	8860	8860	8860	8860	0
563	20250114	100200	83937570	8860	8860	8860	8860	5
564	20250114	100100	83893270	8860	8860	8860	8860	0
565	20250114	100000	83893270	8860	8860	8860	8860	0
566	20250114	095900	83893270	8860	8860	8860	8860	2
567	20250114	095800	83875550	8860	8860	8860	8860	0
568	20250114	095700	83875550	8860	8850	8860	8850	170
569	20250114	095600	82370100	8850	8850	8850	8850	0
570	20250114	095500	82370100	8850	8850	8850	8850	1
571	20250114	095400	82361250	8840	8840	8840	8840	0
572	20250114	095300	82361250	8840	8840	8840	8840	100
573	20250114	095200	81477250	8850	8850	8850	8850	840
574	20250114	095100	74043250	8860	8860	8860	8860	28
575	20250114	095000	73795170	8860	8860	8860	8860	2
576	20250114	094900	73777450	8860	8860	8860	8860	27
577	20250114	094800	73538230	8870	8870	8870	8870	2
578	20250114	094700	73520490	8870	8870	8870	8860	3
579	20250114	094600	73493890	8870	8870	8870	8870	153
580	20250114	094500	72136780	8860	8860	8860	8860	100
581	20250114	094400	71250780	8870	8860	8870	8860	139
582	20250114	094300	70019230	8860	8840	8860	8840	184
583	20250114	094200	68392050	8840	8840	8840	8840	4
584	20250114	094100	68356690	8840	8850	8850	8840	51
585	20250114	094000	67905840	8840	8840	8840	8840	3
586	20250114	093900	67879320	8830	8850	8850	8830	201
587	20250114	093800	66104410	8870	8850	8870	8850	119
588	20250114	093700	65051220	8790	8780	8790	8780	731
589	20250114	093600	58626110	8770	8770	8770	8770	720
590	20250114	093500	52311710	8770	8770	8770	8770	1
591	20250114	093400	52302940	8780	8780	8780	8780	243
592	20250114	093300	50169400	8790	8790	8790	8790	247
593	20250114	093200	47998270	8790	8800	8800	8790	22
594	20250114	093100	47804680	8820	8820	8820	8820	0
595	20250114	093000	47804680	8820	8820	8820	8820	1
596	20250114	092900	47795860	8820	8820	8820	8820	0
597	20250114	092800	47795860	8820	8820	8820	8820	0
598	20250114	092700	47795860	8820	8820	8820	8820	1
599	20250114	092600	47787040	8780	8780	8780	8780	14
600	20250114	092500	47664120	8780	8780	8780	8780	80
601	20250114	092400	46961720	8790	8790	8790	8790	0
602	20250114	092300	46961720	8790	8820	8820	8790	359
603	20250114	092200	43798310	8820	8820	8820	8810	301
604	20250114	092100	41146290	8790	8830	8850	8790	862
605	20250114	092000	33533320	8780	8780	8780	8780	175
606	20250114	091900	31996820	8840	8840	8840	8840	1
607	20250114	091800	31987980	8780	8780	8780	8780	0
608	20250114	091700	31987980	8780	8780	8780	8780	87
609	20250114	091600	31224120	8790	8790	8790	8790	14
610	20250114	091500	31101060	8800	8810	8810	8800	150
611	20250114	091400	29781030	8810	8810	8810	8810	0
612	20250114	091300	29781030	8810	8810	8810	8810	0
613	20250114	091200	29781030	8810	8810	8810	8810	0
614	20250114	091100	29781030	8810	8810	8850	8810	733
615	20250114	091000	23309430	8800	8790	8830	8790	286
616	20250114	090900	20795440	8790	8790	8790	8790	0
617	20250114	090800	20795440	8790	8810	8810	8790	366
618	20250114	090700	17572510	8850	8850	8850	8850	0
619	20250114	090600	17572510	8850	8850	8850	8850	1
620	20250114	090500	17563660	8790	8790	8790	8790	0
621	20250114	090400	17563660	8790	8790	8790	8790	0
622	20250114	090300	17563660	8790	8790	8790	8790	0
623	20250114	090200	17563660	8790	8870	8870	8790	1445
624	20250114	090100	4841140	8870	8880	8880	8870	155
625	20250114	090000	3464790	8890	8910	8910	8880	389