KissMeData/051370/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	193400	497451220	9790	9790	9790	9790	2244
3	20250108	193300	497451220	9790	9790	9790	9790	0
4	20250108	193200	497451220	9790	9790	9790	9790	0
5	20250108	193100	497451220	9790	9790	9790	9790	0
6	20250108	193000	497451220	9790	9790	9790	9790	0
7	20250108	192900	497451220	9790	9790	9790	9790	0
8	20250108	192800	497451220	9790	9790	9790	9790	0
9	20250108	192700	497451220	9790	9790	9790	9790	0
10	20250108	192600	497451220	9790	9790	9790	9790	0
11	20250108	192500	497451220	9790	9790	9790	9790	0
12	20250108	192400	497451220	9790	9790	9790	9790	0
13	20250108	192300	497451220	9790	9790	9790	9790	0
14	20250108	192200	497451220	9790	9790	9790	9790	0
15	20250108	192100	497451220	9790	9790	9790	9790	0
16	20250108	192000	497451220	9790	9790	9790	9790	0
17	20250108	191900	497451220	9790	9790	9790	9790	0
18	20250108	191800	497451220	9790	9790	9790	9790	0
19	20250108	191700	497451220	9790	9790	9790	9790	0
20	20250108	191600	497451220	9790	9790	9790	9790	0
21	20250108	191500	497451220	9790	9790	9790	9790	0
22	20250108	191400	497451220	9790	9790	9790	9790	0
23	20250108	191300	497451220	9790	9790	9790	9790	0
24	20250108	191200	497451220	9790	9790	9790	9790	0
25	20250108	191100	497451220	9790	9790	9790	9790	0
26	20250108	191000	497451220	9790	9790	9790	9790	0
27	20250108	190900	497451220	9790	9790	9790	9790	0
28	20250108	190800	497451220	9790	9790	9790	9790	0
29	20250108	190700	497451220	9790	9790	9790	9790	0
30	20250108	190600	497451220	9790	9790	9790	9790	0
31	20250108	190500	497451220	9790	9790	9790	9790	0
32	20250108	190400	497451220	9790	9790	9790	9790	2244
33	20250108	190300	497451220	9790	9790	9790	9790	0
34	20250108	190200	497451220	9790	9790	9790	9790	0
35	20250108	190100	497451220	9790	9790	9790	9790	0
36	20250108	190000	497451220	9790	9790	9790	9790	0
37	20250108	185900	497451220	9790	9790	9790	9790	0
38	20250108	185800	497451220	9790	9790	9790	9790	0
39	20250108	185700	497451220	9790	9790	9790	9790	0
40	20250108	185600	497451220	9790	9790	9790	9790	0
41	20250108	185500	497451220	9790	9790	9790	9790	0
42	20250108	185400	497451220	9790	9790	9790	9790	0
43	20250108	185300	497451220	9790	9790	9790	9790	0
44	20250108	185200	497451220	9790	9790	9790	9790	0
45	20250108	185100	497451220	9790	9790	9790	9790	0
46	20250108	185000	497451220	9790	9790	9790	9790	0
47	20250108	184900	497451220	9790	9790	9790	9790	0
48	20250108	184800	497451220	9790	9790	9790	9790	0
49	20250108	184700	497451220	9790	9790	9790	9790	0
50	20250108	184600	497451220	9790	9790	9790	9790	0
51	20250108	184500	497451220	9790	9790	9790	9790	0
52	20250108	184400	497451220	9790	9790	9790	9790	0
53	20250108	184300	497451220	9790	9790	9790	9790	0
54	20250108	184200	497451220	9790	9790	9790	9790	0
55	20250108	184100	497451220	9790	9790	9790	9790	0
56	20250108	184000	497451220	9790	9790	9790	9790	0
57	20250108	183900	497451220	9790	9790	9790	9790	0
58	20250108	183800	497451220	9790	9790	9790	9790	0
59	20250108	183700	497451220	9790	9790	9790	9790	0
60	20250108	183600	497451220	9790	9790	9790	9790	0
61	20250108	183500	497451220	9790	9790	9790	9790	0
62	20250108	183400	497451220	9790	9790	9790	9790	2244
63	20250108	183300	497451220	9790	9790	9790	9790	0
64	20250108	183200	497451220	9790	9790	9790	9790	0
65	20250108	183100	497451220	9790	9790	9790	9790	0
66	20250108	183000	497451220	9790	9790	9790	9790	0
67	20250108	182900	497451220	9790	9790	9790	9790	0
68	20250108	182800	497451220	9790	9790	9790	9790	0
69	20250108	182700	497451220	9790	9790	9790	9790	0
70	20250108	182600	497451220	9790	9790	9790	9790	0
71	20250108	182500	497451220	9790	9790	9790	9790	0
72	20250108	182400	497451220	9790	9790	9790	9790	0
73	20250108	182300	497451220	9790	9790	9790	9790	0
74	20250108	182200	497451220	9790	9790	9790	9790	0
75	20250108	182100	497451220	9790	9790	9790	9790	0
76	20250108	182000	497451220	9790	9790	9790	9790	0
77	20250108	181900	497451220	9790	9790	9790	9790	0
78	20250108	181800	497451220	9790	9790	9790	9790	0
79	20250108	181700	497451220	9790	9790	9790	9790	0
80	20250108	181600	497451220	9790	9790	9790	9790	0
81	20250108	181500	497451220	9790	9790	9790	9790	0
82	20250108	181400	497451220	9790	9790	9790	9790	0
83	20250108	181300	497451220	9790	9790	9790	9790	0
84	20250108	181200	497451220	9790	9790	9790	9790	0
85	20250108	181100	497451220	9790	9790	9790	9790	0
86	20250108	181000	497451220	9790	9790	9790	9790	0
87	20250108	180900	497451220	9790	9790	9790	9790	0
88	20250108	180800	497451220	9790	9790	9790	9790	0
89	20250108	180700	497451220	9790	9790	9790	9790	0
90	20250108	180600	497451220	9790	9790	9790	9790	0
91	20250108	180500	497451220	9790	9790	9790	9790	0
92	20250108	180400	497451220	9790	9790	9790	9790	2244
93	20250108	180300	497451220	9790	9790	9790	9790	0
94	20250108	180200	497451220	9790	9790	9790	9790	0
95	20250108	180100	497451220	9790	9790	9790	9790	0
96	20250108	180000	497451220	9790	9790	9790	9790	0
97	20250108	175900	497451220	9790	9790	9790	9790	0
98	20250108	175800	497451220	9790	9790	9790	9790	0
99	20250108	175700	497451220	9790	9790	9790	9790	0
100	20250108	175600	497451220	9790	9790	9790	9790	0
101	20250108	175500	497451220	9790	9790	9790	9790	0
102	20250108	175400	497451220	9790	9790	9790	9790	0
103	20250108	175300	497451220	9790	9790	9790	9790	0
104	20250108	175200	497451220	9790	9790	9790	9790	0
105	20250108	175100	497451220	9790	9790	9790	9790	0
106	20250108	175000	497451220	9790	9790	9790	9790	0
107	20250108	174900	497451220	9790	9790	9790	9790	0
108	20250108	174800	497451220	9790	9790	9790	9790	0
109	20250108	174700	497451220	9790	9790	9790	9790	0
110	20250108	174600	497451220	9790	9790	9790	9790	0
111	20250108	174500	497451220	9790	9790	9790	9790	0
112	20250108	174400	497451220	9790	9790	9790	9790	0
113	20250108	174300	497451220	9790	9790	9790	9790	0
114	20250108	174200	497451220	9790	9790	9790	9790	0
115	20250108	174100	497451220	9790	9790	9790	9790	0
116	20250108	174000	497451220	9790	9790	9790	9790	0
117	20250108	173900	497451220	9790	9790	9790	9790	0
118	20250108	173800	497451220	9790	9790	9790	9790	0
119	20250108	173700	497451220	9790	9790	9790	9790	0
120	20250108	173600	497451220	9790	9790	9790	9790	0
121	20250108	173500	497451220	9790	9790	9790	9790	0
122	20250108	173400	497451220	9790	9790	9790	9790	2244
123	20250108	173300	497451220	9790	9790	9790	9790	0
124	20250108	173200	497451220	9790	9790	9790	9790	0
125	20250108	173100	497451220	9790	9790	9790	9790	0
126	20250108	173000	497451220	9790	9790	9790	9790	0
127	20250108	172900	497451220	9790	9790	9790	9790	0
128	20250108	172800	497451220	9790	9790	9790	9790	0
129	20250108	172700	497451220	9790	9790	9790	9790	0
130	20250108	172600	497451220	9790	9790	9790	9790	0
131	20250108	172500	497451220	9790	9790	9790	9790	0
132	20250108	172400	497451220	9790	9790	9790	9790	0
133	20250108	172300	497451220	9790	9790	9790	9790	0
134	20250108	172200	497451220	9790	9790	9790	9790	0
135	20250108	172100	497451220	9790	9790	9790	9790	0
136	20250108	172000	497451220	9790	9790	9790	9790	0
137	20250108	171900	497451220	9790	9790	9790	9790	0
138	20250108	171800	497451220	9790	9790	9790	9790	0
139	20250108	171700	497451220	9790	9790	9790	9790	0
140	20250108	171600	497451220	9790	9790	9790	9790	0
141	20250108	171500	497451220	9790	9790	9790	9790	0
142	20250108	171400	497451220	9790	9790	9790	9790	0
143	20250108	171300	497451220	9790	9790	9790	9790	0
144	20250108	171200	497451220	9790	9790	9790	9790	0
145	20250108	171100	497451220	9790	9790	9790	9790	0
146	20250108	171000	497451220	9790	9790	9790	9790	0
147	20250108	170900	497451220	9790	9790	9790	9790	0
148	20250108	170800	497451220	9790	9790	9790	9790	0
149	20250108	170700	497451220	9790	9790	9790	9790	0
150	20250108	170600	497451220	9790	9790	9790	9790	0
151	20250108	170500	497451220	9790	9790	9790	9790	0
152	20250108	170400	497451220	9790	9790	9790	9790	2244
153	20250108	170300	497451220	9790	9790	9790	9790	0
154	20250108	170200	497451220	9790	9790	9790	9790	0
155	20250108	170100	497451220	9790	9790	9790	9790	0
156	20250108	170000	497451220	9790	9790	9790	9790	0
157	20250108	165900	497451220	9790	9790	9790	9790	0
158	20250108	165800	497451220	9790	9790	9790	9790	0
159	20250108	165700	497451220	9790	9790	9790	9790	0
160	20250108	165600	497451220	9790	9790	9790	9790	0
161	20250108	165500	497451220	9790	9790	9790	9790	0
162	20250108	165400	497451220	9790	9790	9790	9790	0
163	20250108	165300	497451220	9790	9790	9790	9790	0
164	20250108	165200	497451220	9790	9790	9790	9790	0
165	20250108	165100	497451220	9790	9790	9790	9790	0
166	20250108	165000	497451220	9790	9790	9790	9790	0
167	20250108	164900	497451220	9790	9790	9790	9790	0
168	20250108	164800	497451220	9790	9790	9790	9790	0
169	20250108	164700	497451220	9790	9790	9790	9790	0
170	20250108	164600	497451220	9790	9790	9790	9790	0
171	20250108	164500	497451220	9790	9790	9790	9790	0
172	20250108	164400	497451220	9790	9790	9790	9790	0
173	20250108	164300	497451220	9790	9790	9790	9790	0
174	20250108	164200	497451220	9790	9790	9790	9790	0
175	20250108	164100	497451220	9790	9790	9790	9790	0
176	20250108	164000	497451220	9790	9790	9790	9790	0
177	20250108	163900	497451220	9790	9790	9790	9790	0
178	20250108	163800	497451220	9790	9790	9790	9790	0
179	20250108	163700	497451220	9790	9790	9790	9790	0
180	20250108	163600	497451220	9790	9790	9790	9790	0
181	20250108	163500	497451220	9790	9790	9790	9790	0
182	20250108	163400	497451220	9790	9790	9790	9790	2244
183	20250108	163300	497451220	9790	9790	9790	9790	0
184	20250108	163200	497451220	9790	9790	9790	9790	0
185	20250108	163100	497451220	9790	9790	9790	9790	0
186	20250108	163000	497451220	9790	9790	9790	9790	0
187	20250108	162900	497451220	9790	9790	9790	9790	0
188	20250108	162800	497451220	9790	9790	9790	9790	0
189	20250108	162700	497451220	9790	9790	9790	9790	0
190	20250108	162600	497451220	9790	9790	9790	9790	0
191	20250108	162500	497451220	9790	9790	9790	9790	0
192	20250108	162400	497451220	9790	9790	9790	9790	0
193	20250108	162300	497451220	9790	9790	9790	9790	0
194	20250108	162200	497451220	9790	9790	9790	9790	0
195	20250108	162100	497451220	9790	9790	9790	9790	0
196	20250108	162000	497451220	9790	9790	9790	9790	0
197	20250108	161900	497451220	9790	9790	9790	9790	0
198	20250108	161800	497451220	9790	9790	9790	9790	0
199	20250108	161700	497451220	9790	9790	9790	9790	0
200	20250108	161600	497451220	9790	9790	9790	9790	0
201	20250108	161500	497451220	9790	9790	9790	9790	0
202	20250108	161400	497451220	9790	9790	9790	9790	0
203	20250108	161300	497451220	9790	9790	9790	9790	0
204	20250108	161200	497451220	9790	9790	9790	9790	0
205	20250108	161100	497451220	9790	9790	9790	9790	0
206	20250108	161000	497451220	9790	9790	9790	9790	0
207	20250108	160900	497451220	9790	9790	9790	9790	0
208	20250108	160800	497451220	9790	9790	9790	9790	0
209	20250108	160700	497451220	9790	9790	9790	9790	0
210	20250108	160600	497451220	9790	9790	9790	9790	0
211	20250108	160500	497451220	9790	9790	9790	9790	0
212	20250108	160400	497451220	9790	9790	9790	9790	2244
213	20250108	160300	497451220	9790	9790	9790	9790	0
214	20250108	160200	497451220	9790	9790	9790	9790	0
215	20250108	160100	497451220	9790	9790	9790	9790	0
216	20250108	160000	497451220	9790	9790	9790	9790	0
217	20250108	155900	497451220	9790	9790	9790	9790	0
218	20250108	155800	497451220	9790	9790	9790	9790	0
219	20250108	155700	497451220	9790	9790	9790	9790	0
220	20250108	155600	497451220	9790	9790	9790	9790	0
221	20250108	155500	497451220	9790	9790	9790	9790	0
222	20250108	155400	497451220	9790	9790	9790	9790	0
223	20250108	155300	497451220	9790	9790	9790	9790	0
224	20250108	155200	497451220	9790	9790	9790	9790	0
225	20250108	155100	497451220	9790	9790	9790	9790	0
226	20250108	155000	497451220	9790	9790	9790	9790	0
227	20250108	154900	497451220	9790	9790	9790	9790	0
228	20250108	154800	497451220	9790	9790	9790	9790	0
229	20250108	154700	497451220	9790	9790	9790	9790	0
230	20250108	154600	497451220	9790	9790	9790	9790	0
231	20250108	154500	497451220	9790	9790	9790	9790	0
232	20250108	154400	497451220	9790	9790	9790	9790	0
233	20250108	154300	497451220	9790	9790	9790	9790	0
234	20250108	154200	497451220	9790	9790	9790	9790	0
235	20250108	154100	497451220	9790	9790	9790	9790	0
236	20250108	154000	497451220	9790	9790	9790	9790	0
237	20250108	153900	497451220	9790	9790	9790	9790	0
238	20250108	153800	497451220	9790	9790	9790	9790	0
239	20250108	153700	497451220	9790	9790	9790	9790	0
240	20250108	153600	497451220	9790	9790	9790	9790	0
241	20250108	153500	497451220	9790	9790	9790	9790	0
242	20250108	153400	497451220	9790	9790	9790	9790	2244
243	20250108	153300	497451220	9790	9790	9790	9790	0
244	20250108	153200	497451220	9790	9790	9790	9790	0
245	20250108	153100	497451220	9790	9790	9790	9790	0
246	20250108	153000	497451220	9790	9790	9790	9790	2244
247	20250108	152900	475482460	9780	9780	9780	9780	0
248	20250108	152800	475482460	9780	9780	9780	9780	0
249	20250108	152700	475482460	9780	9780	9780	9780	0
250	20250108	152600	475482460	9780	9780	9780	9780	0
251	20250108	152500	475482460	9780	9780	9780	9780	0
252	20250108	152400	475482460	9780	9780	9780	9780	0
253	20250108	152300	475482460	9780	9780	9780	9780	0
254	20250108	152200	475482460	9780	9780	9780	9780	0
255	20250108	152100	475482460	9780	9780	9780	9780	0
256	20250108	152000	475482460	9780	9780	9780	9780	0
257	20250108	151900	475482460	9780	9730	9780	9730	164
258	20250108	151800	473885260	9730	9730	9780	9730	24
259	20250108	151700	473651640	9730	9730	9780	9730	41
260	20250108	151600	473252610	9740	9780	9780	9740	34
261	20250108	151500	472921050	9780	9780	9780	9740	242
262	20250108	151400	470563130	9760	9770	9780	9760	138
263	20250108	151300	469216210	9770	9790	9790	9770	3
264	20250108	151200	469186860	9780	9760	9790	9760	147
265	20250108	151100	467749180	9780	9760	9780	9760	610
266	20250108	151000	461795380	9780	9780	9780	9770	80
267	20250108	150900	461013710	9780	9780	9780	9780	0
268	20250108	150800	461013710	9780	9770	9780	9770	89
269	20250108	150700	460144160	9770	9760	9770	9760	53
270	20250108	150600	459626860	9770	9750	9770	9750	26
271	20250108	150500	459373260	9770	9760	9770	9760	28
272	20250108	150400	459099960	9770	9770	9770	9770	0
273	20250108	150300	459099960	9770	9770	9770	9770	2
274	20250108	150200	459080420	9760	9760	9760	9760	3
275	20250108	150100	459051140	9790	9790	9790	9790	6
276	20250108	150000	458992400	9790	9790	9790	9790	0
277	20250108	145900	458992400	9790	9790	9790	9790	0
278	20250108	145800	458992400	9790	9790	9790	9790	0
279	20250108	145700	458992400	9790	9790	9790	9790	50
280	20250108	145600	458502900	9790	9790	9790	9790	5
281	20250108	145500	458453950	9800	9790	9800	9790	130
282	20250108	145400	457181230	9790	9790	9790	9790	88
283	20250108	145300	456319710	9790	9770	9790	9770	5
284	20250108	145200	456270780	9790	9790	9790	9780	56
285	20250108	145100	455722570	9790	9780	9790	9780	41
286	20250108	145000	455321550	9800	9750	9810	9750	4571
287	20250108	144900	410574330	9750	9740	9750	9740	34
288	20250108	144800	410243150	9750	9740	9750	9700	85
289	20250108	144700	409415590	9740	9710	9740	9710	830
290	20250108	144600	401349260	9730	9730	9730	9730	0
291	20250108	144500	401349260	9730	9690	9730	9690	279
292	20250108	144400	398638000	9720	9720	9720	9720	0
293	20250108	144300	398638000	9720	9720	9720	9720	100
294	20250108	144200	397666000	9700	9700	9700	9700	0
295	20250108	144100	397666000	9700	9700	9700	9700	3
296	20250108	144000	397636900	9700	9700	9700	9700	2
297	20250108	143900	397617500	9680	9680	9680	9680	0
298	20250108	143800	397617500	9680	9680	9680	9680	25
299	20250108	143700	397375500	9680	9680	9680	9680	103
300	20250108	143600	396378460	9690	9690	9690	9690	7
301	20250108	143500	396310630	9720	9720	9720	9720	0
302	20250108	143400	396310630	9720	9720	9720	9720	1
303	20250108	143300	396300910	9700	9700	9700	9700	0
304	20250108	143200	396300910	9700	9700	9700	9700	13
305	20250108	143100	396174810	9720	9720	9720	9720	7
306	20250108	143000	396106770	9720	9720	9720	9720	3
307	20250108	142900	396077610	9730	9730	9730	9730	1
308	20250108	142800	396067880	9730	9730	9730	9730	0
309	20250108	142700	396067880	9730	9720	9730	9720	25
310	20250108	142600	395824840	9710	9710	9710	9710	10
311	20250108	142500	395727740	9710	9730	9730	9710	1088
312	20250108	142400	385161500	9710	9720	9720	9710	11
313	20250108	142300	385054590	9720	9720	9720	9720	96
314	20250108	142200	384121470	9730	9730	9730	9730	0
315	20250108	142100	384121470	9730	9730	9730	9730	14
316	20250108	142000	383985250	9740	9740	9740	9740	0
317	20250108	141900	383985250	9740	9740	9740	9740	0
318	20250108	141800	383985250	9740	9740	9740	9740	1
319	20250108	141700	383975510	9740	9730	9740	9730	610
320	20250108	141600	378035430	9730	9720	9730	9720	23
321	20250108	141500	377811860	9720	9720	9720	9720	116
322	20250108	141400	376684340	9730	9730	9730	9730	2
323	20250108	141300	376664880	9740	9740	9740	9740	0
324	20250108	141200	376664880	9740	9730	9740	9730	311
325	20250108	141100	373637850	9740	9740	9740	9740	1
326	20250108	141000	373628110	9730	9730	9730	9730	540
327	20250108	140900	368373910	9730	9730	9730	9730	0
328	20250108	140800	368373910	9730	9730	9730	9730	0
329	20250108	140700	368373910	9730	9730	9730	9730	50
330	20250108	140600	367887410	9720	9710	9720	9710	359
331	20250108	140500	364398880	9690	9710	9710	9690	519
332	20250108	140400	359359930	9690	9690	9690	9690	19
333	20250108	140300	359175820	9710	9710	9710	9710	820
334	20250108	140200	351213620	9710	9710	9710	9710	660
335	20250108	140100	344805020	9710	9710	9710	9710	39
336	20250108	140000	344426330	9690	9690	9690	9690	8
337	20250108	135900	344348810	9710	9710	9710	9710	0
338	20250108	135800	344348810	9710	9710	9710	9710	24
339	20250108	135700	344115770	9710	9710	9710	9710	0
340	20250108	135600	344115770	9710	9710	9710	9710	0
341	20250108	135500	344115770	9710	9710	9710	9710	88
342	20250108	135400	343261290	9700	9700	9700	9700	28
343	20250108	135300	342989690	9700	9700	9700	9700	1
344	20250108	135200	342979990	9700	9700	9700	9700	43
345	20250108	135100	342562890	9700	9680	9700	9680	2143
346	20250108	135000	321815830	9680	9650	9680	9650	5
347	20250108	134900	321767520	9650	9680	9680	9650	27
348	20250108	134800	321506910	9680	9680	9680	9680	70
349	20250108	134700	320829310	9680	9680	9680	9680	0
350	20250108	134600	320829310	9680	9680	9680	9680	0
351	20250108	134500	320829310	9680	9680	9680	9680	0
352	20250108	134400	320829310	9680	9680	9680	9680	526
353	20250108	134300	315737630	9680	9680	9680	9680	0
354	20250108	134200	315737630	9680	9680	9680	9680	0
355	20250108	134100	315737630	9680	9680	9680	9680	0
356	20250108	134000	315737630	9680	9670	9680	9670	78
357	20250108	133900	314982850	9640	9640	9640	9640	0
358	20250108	133800	314982850	9640	9640	9640	9640	0
359	20250108	133700	314982850	9640	9640	9640	9640	0
360	20250108	133600	314982850	9640	9640	9640	9640	13
361	20250108	133500	314857530	9640	9640	9640	9640	29
362	20250108	133400	314577970	9680	9680	9680	9680	0
363	20250108	133300	314577970	9680	9680	9680	9680	6
364	20250108	133200	314519890	9690	9690	9690	9690	0
365	20250108	133100	314519890	9690	9690	9690	9690	0
366	20250108	133000	314519890	9690	9690	9690	9690	0
367	20250108	132900	314519890	9690	9630	9690	9630	10
368	20250108	132800	314423530	9690	9690	9690	9690	0
369	20250108	132700	314423530	9690	9690	9690	9690	0
370	20250108	132600	314423530	9690	9690	9690	9690	1
371	20250108	132500	314413840	9690	9690	9690	9690	0
372	20250108	132400	314413840	9690	9670	9690	9670	361
373	20250108	132300	310919750	9630	9630	9630	9630	16
374	20250108	132200	310765670	9630	9630	9630	9630	0
375	20250108	132100	310765670	9630	9630	9630	9630	0
376	20250108	132000	310765670	9630	9670	9670	9630	214
377	20250108	131900	308700530	9670	9680	9680	9670	549
378	20250108	131800	303390240	9680	9680	9680	9680	6
379	20250108	131700	303332160	9680	9680	9680	9680	0
380	20250108	131600	303332160	9680	9680	9680	9680	29
381	20250108	131500	303051440	9670	9670	9670	9670	0
382	20250108	131400	303051440	9670	9660	9670	9660	727
383	20250108	131300	296021440	9630	9630	9630	9630	26
384	20250108	131200	295771060	9660	9660	9660	9660	0
385	20250108	131100	295771060	9660	9660	9660	9660	0
386	20250108	131000	295771060	9660	9660	9660	9660	0
387	20250108	130900	295771060	9660	9640	9660	9640	330
388	20250108	130800	292586260	9640	9640	9640	9640	11
389	20250108	130700	292480220	9640	9640	9640	9640	11
390	20250108	130600	292374180	9660	9660	9660	9660	0
391	20250108	130500	292374180	9660	9660	9660	9660	2
392	20250108	130400	292354860	9640	9640	9640	9640	0
393	20250108	130300	292354860	9640	9640	9640	9640	11
394	20250108	130200	292248820	9670	9670	9670	9670	0
395	20250108	130100	292248820	9670	9670	9670	9670	2
396	20250108	130000	292229480	9640	9640	9640	9640	5
397	20250108	125900	292181280	9630	9630	9630	9630	0
398	20250108	125800	292181280	9630	9630	9630	9630	0
399	20250108	125700	292181280	9630	9640	9640	9630	523
400	20250108	125600	287144780	9650	9650	9650	9650	2
401	20250108	125500	287125480	9650	9650	9650	9640	3
402	20250108	125400	287096540	9650	9650	9650	9650	0
403	20250108	125300	287096540	9650	9650	9650	9650	0
404	20250108	125200	287096540	9650	9660	9660	9650	752
405	20250108	125100	279839720	9670	9670	9670	9670	0
406	20250108	125000	279839720	9670	9670	9670	9670	0
407	20250108	124900	279839720	9670	9670	9670	9670	1
408	20250108	124800	279830050	9650	9660	9660	9650	59
409	20250108	124700	279260690	9660	9660	9660	9660	150
410	20250108	124600	277811690	9650	9650	9650	9650	16
411	20250108	124500	277657290	9650	9650	9650	9650	0
412	20250108	124400	277657290	9650	9650	9650	9650	0
413	20250108	124300	277657290	9650	9640	9650	9640	1430
414	20250108	124200	263860770	9640	9640	9640	9640	62
415	20250108	124100	263263090	9650	9650	9650	9650	377
416	20250108	124000	259625040	9650	9650	9650	9650	400
417	20250108	123900	255765040	9660	9660	9660	9660	737
418	20250108	123800	248645620	9660	9660	9660	9660	0
419	20250108	123700	248645620	9660	9670	9670	9660	28
420	20250108	123600	248375130	9670	9670	9690	9670	5
421	20250108	123500	248326740	9660	9700	9700	9660	1318
422	20250108	123400	235574870	9700	9700	9700	9700	0
423	20250108	123300	235574870	9700	9680	9700	9680	22
424	20250108	123200	235361830	9700	9700	9700	9690	7
425	20250108	123100	235293960	9700	9700	9700	9700	1
426	20250108	123000	235284260	9710	9710	9710	9710	2
427	20250108	122900	235264840	9690	9690	9690	9690	100
428	20250108	122800	234295840	9690	9690	9690	9690	0
429	20250108	122700	234295840	9690	9680	9690	9680	28
430	20250108	122600	234024790	9690	9700	9700	9690	5
431	20250108	122500	233976320	9690	9690	9690	9690	0
432	20250108	122400	233976320	9690	9690	9690	9690	0
433	20250108	122300	233976320	9690	9690	9690	9690	0
434	20250108	122200	233976320	9690	9690	9690	9690	12
435	20250108	122100	233860040	9700	9700	9700	9700	24
436	20250108	122000	233627240	9700	9700	9700	9700	0
437	20250108	121900	233627240	9700	9700	9700	9700	6
438	20250108	121800	233569040	9700	9700	9700	9700	0
439	20250108	121700	233569040	9700	9700	9700	9700	10
440	20250108	121600	233472040	9700	9700	9700	9700	10
441	20250108	121500	233375040	9690	9690	9690	9690	16
442	20250108	121400	233220000	9690	9690	9690	9690	0
443	20250108	121300	233220000	9690	9690	9690	9690	320
444	20250108	121200	230119200	9690	9690	9690	9690	1
445	20250108	121100	230109510	9670	9670	9670	9670	0
446	20250108	121000	230109510	9670	9670	9670	9670	0
447	20250108	120900	230109510	9670	9680	9680	9670	130
448	20250108	120800	228852190	9680	9690	9690	9680	35
449	20250108	120700	228513380	9690	9690	9690	9690	239
450	20250108	120600	226197470	9690	9700	9700	9690	285
451	20250108	120500	223435810	9700	9700	9700	9700	3
452	20250108	120400	223406710	9700	9700	9700	9700	0
453	20250108	120300	223406710	9700	9700	9700	9700	0
454	20250108	120200	223406710	9700	9700	9700	9700	7
455	20250108	120100	223338810	9710	9710	9710	9710	1
456	20250108	120000	223329100	9690	9690	9690	9690	23
457	20250108	115900	223106230	9730	9730	9730	9730	0
458	20250108	115800	223106230	9730	9730	9730	9730	0
459	20250108	115700	223106230	9730	9730	9730	9730	1
460	20250108	115600	223096500	9700	9700	9700	9700	221
461	20250108	115500	220952800	9700	9690	9700	9690	6
462	20250108	115400	220894610	9700	9700	9700	9700	300
463	20250108	115300	217984610	9730	9730	9730	9730	1
464	20250108	115200	217974880	9700	9700	9700	9700	14
465	20250108	115100	217839080	9700	9700	9700	9700	9
466	20250108	115000	217751780	9730	9720	9730	9700	666
467	20250108	114900	211281860	9720	9720	9720	9720	0
468	20250108	114800	211281860	9720	9720	9720	9720	337
469	20250108	114700	208006220	9720	9720	9720	9720	0
470	20250108	114600	208006220	9720	9720	9720	9720	10
471	20250108	114500	207909020	9710	9710	9710	9710	300
472	20250108	114400	204996020	9710	9710	9710	9710	1
473	20250108	114300	204986310	9710	9710	9710	9710	13
474	20250108	114200	204860080	9710	9710	9710	9710	1
475	20250108	114100	204850370	9710	9710	9710	9710	9
476	20250108	114000	204762980	9720	9720	9720	9720	1
477	20250108	113900	204753260	9710	9710	9710	9710	532
478	20250108	113800	199587540	9720	9720	9720	9720	0
479	20250108	113700	199587540	9720	9710	9720	9710	152
480	20250108	113600	198110120	9720	9710	9720	9710	20
481	20250108	113500	197915910	9710	9710	9710	9700	172
482	20250108	113400	196247400	9710	9720	9720	9710	991
483	20250108	113300	186624580	9720	9720	9720	9720	0
484	20250108	113200	186624580	9720	9700	9720	9700	506
485	20250108	113100	181708030	9720	9710	9720	9710	61
486	20250108	113000	181115710	9710	9710	9710	9710	105
487	20250108	112900	180096160	9700	9700	9700	9700	39
488	20250108	112800	179717860	9700	9700	9700	9700	259
489	20250108	112700	177205560	9710	9710	9710	9710	1
490	20250108	112600	177195850	9690	9690	9690	9690	1
491	20250108	112500	177186160	9720	9720	9720	9720	24
492	20250108	112400	176952880	9720	9720	9720	9720	1
493	20250108	112300	176943160	9720	9720	9720	9720	56
494	20250108	112200	176398840	9710	9710	9710	9710	0
495	20250108	112100	176398840	9710	9710	9710	9710	0
496	20250108	112000	176398840	9710	9710	9710	9710	140
497	20250108	111900	175039440	9700	9700	9700	9700	50
498	20250108	111800	174554440	9700	9690	9700	9690	920
499	20250108	111700	165631990	9690	9680	9690	9680	230
500	20250108	111600	163403300	9670	9670	9670	9670	15
501	20250108	111500	163258250	9670	9670	9670	9670	8
502	20250108	111400	163180890	9680	9680	9680	9680	1
503	20250108	111300	163171210	9670	9670	9670	9670	1
504	20250108	111200	163161540	9680	9680	9680	9680	0
505	20250108	111100	163161540	9680	9680	9680	9680	190
506	20250108	111000	161322340	9660	9660	9660	9660	300
507	20250108	110900	158424340	9660	9660	9660	9660	80
508	20250108	110800	157651540	9670	9670	9670	9670	153
509	20250108	110700	156172030	9670	9670	9670	9670	0
510	20250108	110600	156172030	9670	9670	9670	9670	0
511	20250108	110500	156172030	9670	9670	9670	9670	0
512	20250108	110400	156172030	9670	9670	9670	9670	1
513	20250108	110300	156162360	9680	9680	9680	9680	0
514	20250108	110200	156162360	9680	9680	9680	9680	50
515	20250108	110100	155678360	9680	9680	9680	9680	1
516	20250108	110000	155668680	9660	9660	9660	9660	25
517	20250108	105900	155427180	9660	9660	9660	9660	0
518	20250108	105800	155427180	9660	9660	9660	9660	0
519	20250108	105700	155427180	9660	9690	9690	9660	41
520	20250108	105600	155029920	9690	9690	9690	9690	2
521	20250108	105500	155010540	9690	9690	9690	9690	20
522	20250108	105400	154816740	9700	9700	9700	9700	3
523	20250108	105300	154787640	9690	9690	9690	9690	301
524	20250108	105200	151870950	9680	9680	9680	9680	150
525	20250108	105100	150418950	9680	9680	9680	9680	0
526	20250108	105000	150418950	9680	9640	9680	9640	57
527	20250108	104900	149867470	9680	9680	9680	9680	20
528	20250108	104800	149673870	9680	9670	9680	9670	637
529	20250108	104700	143512430	9670	9670	9670	9670	0
530	20250108	104600	143512430	9670	9670	9670	9670	0
531	20250108	104500	143512430	9670	9650	9670	9650	107
532	20250108	104400	142477840	9670	9660	9670	9660	105
533	20250108	104300	141463490	9660	9660	9660	9660	0
534	20250108	104200	141463490	9660	9660	9660	9660	0
535	20250108	104100	141463490	9660	9660	9660	9660	5
536	20250108	104000	141415190	9670	9660	9670	9660	101
537	20250108	103900	140439520	9660	9640	9660	9640	898
538	20250108	103800	131771740	9650	9650	9650	9650	5
539	20250108	103700	131723490	9650	9630	9650	9630	789
540	20250108	103600	124118060	9630	9630	9630	9630	603
541	20250108	103500	118311170	9630	9630	9630	9630	0
542	20250108	103400	118311170	9630	9630	9630	9630	0
543	20250108	103300	118311170	9630	9630	9630	9630	1
544	20250108	103200	118301540	9620	9610	9620	9610	296
545	20250108	103100	115454380	9600	9600	9600	9600	50
546	20250108	103000	114974380	9610	9610	9610	9610	2
547	20250108	102900	114955160	9610	9610	9610	9610	600
548	20250108	102800	109189160	9560	9560	9560	9560	0
549	20250108	102700	109189160	9560	9560	9560	9560	2
550	20250108	102600	109170040	9570	9600	9600	9570	130
551	20250108	102500	107925040	9600	9600	9600	9600	0
552	20250108	102400	107925040	9600	9600	9600	9600	9
553	20250108	102300	107838640	9590	9590	9590	9590	0
554	20250108	102200	107838640	9590	9590	9590	9590	103
555	20250108	102100	106850870	9590	9590	9590	9590	2
556	20250108	102000	106831690	9590	9590	9590	9590	0
557	20250108	101900	106831690	9590	9590	9590	9590	0
558	20250108	101800	106831690	9590	9580	9590	9580	100
559	20250108	101700	105873050	9540	9540	9540	9540	0
560	20250108	101600	105873050	9540	9540	9540	9540	0
561	20250108	101500	105873050	9540	9540	9540	9540	0
562	20250108	101400	105873050	9540	9540	9540	9540	24
563	20250108	101300	105644090	9540	9540	9540	9540	109
564	20250108	101200	104604230	9540	9550	9550	9540	13
565	20250108	101100	104480200	9540	9540	9540	9540	0
566	20250108	101000	104480200	9540	9540	9540	9540	389
567	20250108	100900	100769140	9540	9540	9540	9540	36
568	20250108	100800	100425700	9590	9590	9590	9590	0
569	20250108	100700	100425700	9590	9590	9590	9590	0
570	20250108	100600	100425700	9590	9550	9590	9550	184
571	20250108	100500	98668460	9550	9590	9590	9550	15
572	20250108	100400	98525130	9550	9560	9560	9550	254
573	20250108	100300	96096930	9560	9560	9560	9560	250
574	20250108	100200	93706930	9560	9560	9560	9560	10
575	20250108	100100	93611330	9560	9560	9560	9560	32
576	20250108	100000	93305410	9570	9570	9570	9570	511
577	20250108	095900	88415140	9590	9590	9590	9590	0
578	20250108	095800	88415140	9590	9590	9590	9590	0
579	20250108	095700	88415140	9590	9590	9590	9580	342
580	20250108	095600	85137430	9580	9580	9580	9580	0
581	20250108	095500	85137430	9580	9590	9590	9580	900
582	20250108	095400	76511300	9590	9590	9590	9590	0
583	20250108	095300	76511300	9590	9590	9590	9590	1
584	20250108	095200	76501710	9610	9610	9610	9610	0
585	20250108	095100	76501710	9610	9610	9610	9610	1
586	20250108	095000	76492100	9620	9630	9630	9620	220
587	20250108	094900	74374460	9650	9650	9650	9650	49
588	20250108	094800	73901610	9640	9640	9640	9640	2
589	20250108	094700	73882330	9650	9650	9650	9650	35
590	20250108	094600	73544580	9630	9630	9630	9630	1
591	20250108	094500	73534950	9650	9610	9650	9610	174
592	20250108	094400	71860880	9640	9640	9640	9640	2
593	20250108	094300	71841600	9640	9640	9650	9640	267
594	20250108	094200	69267710	9630	9610	9630	9610	628
595	20250108	094100	63225150	9620	9620	9620	9620	0
596	20250108	094000	63225150	9620	9610	9620	9610	396
597	20250108	093900	59416440	9580	9580	9580	9580	229
598	20250108	093800	57222620	9580	9580	9580	9580	1
599	20250108	093700	57213040	9610	9600	9610	9600	191
600	20250108	093600	55377640	9600	9600	9600	9600	0
601	20250108	093500	55377640	9600	9600	9600	9600	0
602	20250108	093400	55377640	9600	9600	9600	9600	261
603	20250108	093300	52872040	9580	9580	9580	9580	0
604	20250108	093200	52872040	9580	9580	9580	9580	104
605	20250108	093100	51875720	9620	9620	9620	9620	0
606	20250108	093000	51875720	9620	9620	9620	9620	0
607	20250108	092900	51875720	9620	9590	9620	9590	100
608	20250108	092800	50914120	9590	9570	9590	9570	101
609	20250108	092700	49947530	9580	9580	9580	9580	200
610	20250108	092600	48031530	9590	9590	9590	9590	100
611	20250108	092500	47072530	9600	9610	9610	9600	16
612	20250108	092400	46918780	9600	9610	9610	9600	241
613	20250108	092300	44604770	9630	9630	9630	9630	0
614	20250108	092200	44604770	9630	9610	9630	9610	600
615	20250108	092100	38834480	9620	9620	9620	9620	20
616	20250108	092000	38642080	9620	9620	9620	9620	0
617	20250108	091900	38642080	9620	9590	9620	9590	1000
618	20250108	091800	29031120	9590	9590	9590	9590	300
619	20250108	091700	26154120	9590	9590	9590	9590	1
620	20250108	091600	26144530	9590	9560	9590	9560	86
621	20250108	091500	25320290	9530	9530	9530	9530	60
622	20250108	091400	24748490	9530	9510	9530	9510	210
623	20250108	091300	22748620	9510	9510	9520	9510	352
624	20250108	091200	19398310	9470	9470	9470	9470	9
625	20250108	091100	19313080	9470	9480	9480	9470	447
626	20250108	091000	15077100	9480	9480	9480	9480	14
627	20250108	090900	14944380	9480	9480	9480	9480	13
628	20250108	090800	14821140	9480	9480	9480	9480	16
629	20250108	090700	14669460	9480	9490	9490	9480	284
630	20250108	090600	11977130	9490	9490	9490	9490	200
631	20250108	090500	10079130	9490	9490	9490	9490	1
632	20250108	090400	10069640	9550	9550	9550	9550	0
633	20250108	090300	10069640	9550	9480	9550	9480	48
634	20250108	090200	9613200	9480	9480	9480	9480	0
635	20250108	090100	9613200	9480	9560	9560	9460	346
636	20250108	090000	6333230	9460	9570	9570	9460	662