KissMeData/114090/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	201600	831748700	11670	11670	11670	11670	5238
3	20250108	201500	831748700	11670	11670	11670	11670	0
4	20250108	201400	831748700	11670	11670	11670	11670	0
5	20250108	201300	831748700	11670	11670	11670	11670	0
6	20250108	201200	831748700	11670	11670	11670	11670	0
7	20250108	201100	831748700	11670	11670	11670	11670	0
8	20250108	201000	831748700	11670	11670	11670	11670	0
9	20250108	200900	831748700	11670	11670	11670	11670	0
10	20250108	200800	831748700	11670	11670	11670	11670	0
11	20250108	200700	831748700	11670	11670	11670	11670	0
12	20250108	200600	831748700	11670	11670	11670	11670	0
13	20250108	200500	831748700	11670	11670	11670	11670	0
14	20250108	200400	831748700	11670	11670	11670	11670	0
15	20250108	200300	831748700	11670	11670	11670	11670	0
16	20250108	200200	831748700	11670	11670	11670	11670	0
17	20250108	200100	831748700	11670	11670	11670	11670	0
18	20250108	200000	831748700	11670	11670	11670	11670	0
19	20250108	195900	831748700	11670	11670	11670	11670	0
20	20250108	195800	831748700	11670	11670	11670	11670	0
21	20250108	195700	831748700	11670	11670	11670	11670	0
22	20250108	195600	831748700	11670	11670	11670	11670	0
23	20250108	195500	831748700	11670	11670	11670	11670	0
24	20250108	195400	831748700	11670	11670	11670	11670	0
25	20250108	195300	831748700	11670	11670	11670	11670	0
26	20250108	195200	831748700	11670	11670	11670	11670	0
27	20250108	195100	831748700	11670	11670	11670	11670	0
28	20250108	195000	831748700	11670	11670	11670	11670	0
29	20250108	194900	831748700	11670	11670	11670	11670	0
30	20250108	194800	831748700	11670	11670	11670	11670	0
31	20250108	194700	831748700	11670	11670	11670	11670	0
32	20250108	194600	831748700	11670	11670	11670	11670	5238
33	20250108	194500	831748700	11670	11670	11670	11670	0
34	20250108	194400	831748700	11670	11670	11670	11670	0
35	20250108	194300	831748700	11670	11670	11670	11670	0
36	20250108	194200	831748700	11670	11670	11670	11670	0
37	20250108	194100	831748700	11670	11670	11670	11670	0
38	20250108	194000	831748700	11670	11670	11670	11670	0
39	20250108	193900	831748700	11670	11670	11670	11670	0
40	20250108	193800	831748700	11670	11670	11670	11670	0
41	20250108	193700	831748700	11670	11670	11670	11670	0
42	20250108	193600	831748700	11670	11670	11670	11670	0
43	20250108	193500	831748700	11670	11670	11670	11670	0
44	20250108	193400	831748700	11670	11670	11670	11670	0
45	20250108	193300	831748700	11670	11670	11670	11670	0
46	20250108	193200	831748700	11670	11670	11670	11670	0
47	20250108	193100	831748700	11670	11670	11670	11670	0
48	20250108	193000	831748700	11670	11670	11670	11670	0
49	20250108	192900	831748700	11670	11670	11670	11670	0
50	20250108	192800	831748700	11670	11670	11670	11670	0
51	20250108	192700	831748700	11670	11670	11670	11670	0
52	20250108	192600	831748700	11670	11670	11670	11670	0
53	20250108	192500	831748700	11670	11670	11670	11670	0
54	20250108	192400	831748700	11670	11670	11670	11670	0
55	20250108	192300	831748700	11670	11670	11670	11670	0
56	20250108	192200	831748700	11670	11670	11670	11670	0
57	20250108	192100	831748700	11670	11670	11670	11670	0
58	20250108	192000	831748700	11670	11670	11670	11670	0
59	20250108	191900	831748700	11670	11670	11670	11670	0
60	20250108	191800	831748700	11670	11670	11670	11670	0
61	20250108	191700	831748700	11670	11670	11670	11670	0
62	20250108	191600	831748700	11670	11670	11670	11670	5238
63	20250108	191500	831748700	11670	11670	11670	11670	0
64	20250108	191400	831748700	11670	11670	11670	11670	0
65	20250108	191300	831748700	11670	11670	11670	11670	0
66	20250108	191200	831748700	11670	11670	11670	11670	0
67	20250108	191100	831748700	11670	11670	11670	11670	0
68	20250108	191000	831748700	11670	11670	11670	11670	0
69	20250108	190900	831748700	11670	11670	11670	11670	0
70	20250108	190800	831748700	11670	11670	11670	11670	0
71	20250108	190700	831748700	11670	11670	11670	11670	0
72	20250108	190600	831748700	11670	11670	11670	11670	0
73	20250108	190500	831748700	11670	11670	11670	11670	0
74	20250108	190400	831748700	11670	11670	11670	11670	0
75	20250108	190300	831748700	11670	11670	11670	11670	0
76	20250108	190200	831748700	11670	11670	11670	11670	0
77	20250108	190100	831748700	11670	11670	11670	11670	0
78	20250108	190000	831748700	11670	11670	11670	11670	0
79	20250108	185900	831748700	11670	11670	11670	11670	0
80	20250108	185800	831748700	11670	11670	11670	11670	0
81	20250108	185700	831748700	11670	11670	11670	11670	0
82	20250108	185600	831748700	11670	11670	11670	11670	0
83	20250108	185500	831748700	11670	11670	11670	11670	0
84	20250108	185400	831748700	11670	11670	11670	11670	0
85	20250108	185300	831748700	11670	11670	11670	11670	0
86	20250108	185200	831748700	11670	11670	11670	11670	0
87	20250108	185100	831748700	11670	11670	11670	11670	0
88	20250108	185000	831748700	11670	11670	11670	11670	0
89	20250108	184900	831748700	11670	11670	11670	11670	0
90	20250108	184800	831748700	11670	11670	11670	11670	0
91	20250108	184700	831748700	11670	11670	11670	11670	0
92	20250108	184600	831748700	11670	11670	11670	11670	5238
93	20250108	184500	831748700	11670	11670	11670	11670	0
94	20250108	184400	831748700	11670	11670	11670	11670	0
95	20250108	184300	831748700	11670	11670	11670	11670	0
96	20250108	184200	831748700	11670	11670	11670	11670	0
97	20250108	184100	831748700	11670	11670	11670	11670	0
98	20250108	184000	831748700	11670	11670	11670	11670	0
99	20250108	183900	831748700	11670	11670	11670	11670	0
100	20250108	183800	831748700	11670	11670	11670	11670	0
101	20250108	183700	831748700	11670	11670	11670	11670	0
102	20250108	183600	831748700	11670	11670	11670	11670	0
103	20250108	183500	831748700	11670	11670	11670	11670	0
104	20250108	183400	831748700	11670	11670	11670	11670	0
105	20250108	183300	831748700	11670	11670	11670	11670	0
106	20250108	183200	831748700	11670	11670	11670	11670	0
107	20250108	183100	831748700	11670	11670	11670	11670	0
108	20250108	183000	831748700	11670	11670	11670	11670	0
109	20250108	182900	831748700	11670	11670	11670	11670	0
110	20250108	182800	831748700	11670	11670	11670	11670	0
111	20250108	182700	831748700	11670	11670	11670	11670	0
112	20250108	182600	831748700	11670	11670	11670	11670	0
113	20250108	182500	831748700	11670	11670	11670	11670	0
114	20250108	182400	831748700	11670	11670	11670	11670	0
115	20250108	182300	831748700	11670	11670	11670	11670	0
116	20250108	182200	831748700	11670	11670	11670	11670	0
117	20250108	182100	831748700	11670	11670	11670	11670	0
118	20250108	182000	831748700	11670	11670	11670	11670	0
119	20250108	181900	831748700	11670	11670	11670	11670	0
120	20250108	181800	831748700	11670	11670	11670	11670	0
121	20250108	181700	831748700	11670	11670	11670	11670	0
122	20250108	181600	831748700	11670	11670	11670	11670	5238
123	20250108	181500	831748700	11670	11670	11670	11670	0
124	20250108	181400	831748700	11670	11670	11670	11670	0
125	20250108	181300	831748700	11670	11670	11670	11670	0
126	20250108	181200	831748700	11670	11670	11670	11670	0
127	20250108	181100	831748700	11670	11670	11670	11670	0
128	20250108	181000	831748700	11670	11670	11670	11670	0
129	20250108	180900	831748700	11670	11670	11670	11670	0
130	20250108	180800	831748700	11670	11670	11670	11670	0
131	20250108	180700	831748700	11670	11670	11670	11670	0
132	20250108	180600	831748700	11670	11670	11670	11670	0
133	20250108	180500	831748700	11670	11670	11670	11670	0
134	20250108	180400	831748700	11670	11670	11670	11670	0
135	20250108	180300	831748700	11670	11670	11670	11670	0
136	20250108	180200	831748700	11670	11670	11670	11670	0
137	20250108	180100	831748700	11670	11670	11670	11670	0
138	20250108	180000	831748700	11670	11670	11670	11670	0
139	20250108	175900	831748700	11670	11670	11670	11670	0
140	20250108	175800	831748700	11670	11670	11670	11670	0
141	20250108	175700	831748700	11670	11670	11670	11670	0
142	20250108	175600	831748700	11670	11670	11670	11670	0
143	20250108	175500	831748700	11670	11670	11670	11670	0
144	20250108	175400	831748700	11670	11670	11670	11670	0
145	20250108	175300	831748700	11670	11670	11670	11670	0
146	20250108	175200	831748700	11670	11670	11670	11670	0
147	20250108	175100	831748700	11670	11670	11670	11670	0
148	20250108	175000	831748700	11670	11670	11670	11670	0
149	20250108	174900	831748700	11670	11670	11670	11670	0
150	20250108	174800	831748700	11670	11670	11670	11670	0
151	20250108	174700	831748700	11670	11670	11670	11670	0
152	20250108	174600	831748700	11670	11670	11670	11670	5238
153	20250108	174500	831748700	11670	11670	11670	11670	0
154	20250108	174400	831748700	11670	11670	11670	11670	0
155	20250108	174300	831748700	11670	11670	11670	11670	0
156	20250108	174200	831748700	11670	11670	11670	11670	0
157	20250108	174100	831748700	11670	11670	11670	11670	0
158	20250108	174000	831748700	11670	11670	11670	11670	0
159	20250108	173900	831748700	11670	11670	11670	11670	0
160	20250108	173800	831748700	11670	11670	11670	11670	0
161	20250108	173700	831748700	11670	11670	11670	11670	0
162	20250108	173600	831748700	11670	11670	11670	11670	0
163	20250108	173500	831748700	11670	11670	11670	11670	0
164	20250108	173400	831748700	11670	11670	11670	11670	0
165	20250108	173300	831748700	11670	11670	11670	11670	0
166	20250108	173200	831748700	11670	11670	11670	11670	0
167	20250108	173100	831748700	11670	11670	11670	11670	0
168	20250108	173000	831748700	11670	11670	11670	11670	0
169	20250108	172900	831748700	11670	11670	11670	11670	0
170	20250108	172800	831748700	11670	11670	11670	11670	0
171	20250108	172700	831748700	11670	11670	11670	11670	0
172	20250108	172600	831748700	11670	11670	11670	11670	0
173	20250108	172500	831748700	11670	11670	11670	11670	0
174	20250108	172400	831748700	11670	11670	11670	11670	0
175	20250108	172300	831748700	11670	11670	11670	11670	0
176	20250108	172200	831748700	11670	11670	11670	11670	0
177	20250108	172100	831748700	11670	11670	11670	11670	0
178	20250108	172000	831748700	11670	11670	11670	11670	0
179	20250108	171900	831748700	11670	11670	11670	11670	0
180	20250108	171800	831748700	11670	11670	11670	11670	0
181	20250108	171700	831748700	11670	11670	11670	11670	0
182	20250108	171600	831748700	11670	11670	11670	11670	5238
183	20250108	171500	831748700	11670	11670	11670	11670	0
184	20250108	171400	831748700	11670	11670	11670	11670	0
185	20250108	171300	831748700	11670	11670	11670	11670	0
186	20250108	171200	831748700	11670	11670	11670	11670	0
187	20250108	171100	831748700	11670	11670	11670	11670	0
188	20250108	171000	831748700	11670	11670	11670	11670	0
189	20250108	170900	831748700	11670	11670	11670	11670	0
190	20250108	170800	831748700	11670	11670	11670	11670	0
191	20250108	170700	831748700	11670	11670	11670	11670	0
192	20250108	170600	831748700	11670	11670	11670	11670	0
193	20250108	170500	831748700	11670	11670	11670	11670	0
194	20250108	170400	831748700	11670	11670	11670	11670	0
195	20250108	170300	831748700	11670	11670	11670	11670	0
196	20250108	170200	831748700	11670	11670	11670	11670	0
197	20250108	170100	831748700	11670	11670	11670	11670	0
198	20250108	170000	831748700	11670	11670	11670	11670	0
199	20250108	165900	831748700	11670	11670	11670	11670	0
200	20250108	165800	831748700	11670	11670	11670	11670	0
201	20250108	165700	831748700	11670	11670	11670	11670	0
202	20250108	165600	831748700	11670	11670	11670	11670	0
203	20250108	165500	831748700	11670	11670	11670	11670	0
204	20250108	165400	831748700	11670	11670	11670	11670	0
205	20250108	165300	831748700	11670	11670	11670	11670	0
206	20250108	165200	831748700	11670	11670	11670	11670	0
207	20250108	165100	831748700	11670	11670	11670	11670	0
208	20250108	165000	831748700	11670	11670	11670	11670	0
209	20250108	164900	831748700	11670	11670	11670	11670	0
210	20250108	164800	831748700	11670	11670	11670	11670	0
211	20250108	164700	831748700	11670	11670	11670	11670	0
212	20250108	164600	831748700	11670	11670	11670	11670	5238
213	20250108	164500	831748700	11670	11670	11670	11670	0
214	20250108	164400	831748700	11670	11670	11670	11670	0
215	20250108	164300	831748700	11670	11670	11670	11670	0
216	20250108	164200	831748700	11670	11670	11670	11670	0
217	20250108	164100	831748700	11670	11670	11670	11670	0
218	20250108	164000	831748700	11670	11670	11670	11670	0
219	20250108	163900	831748700	11670	11670	11670	11670	0
220	20250108	163800	831748700	11670	11670	11670	11670	0
221	20250108	163700	831748700	11670	11670	11670	11670	0
222	20250108	163600	831748700	11670	11670	11670	11670	0
223	20250108	163500	831748700	11670	11670	11670	11670	0
224	20250108	163400	831748700	11670	11670	11670	11670	0
225	20250108	163300	831748700	11670	11670	11670	11670	0
226	20250108	163200	831748700	11670	11670	11670	11670	0
227	20250108	163100	831748700	11670	11670	11670	11670	0
228	20250108	163000	831748700	11670	11670	11670	11670	0
229	20250108	162900	831748700	11670	11670	11670	11670	0
230	20250108	162800	831748700	11670	11670	11670	11670	0
231	20250108	162700	831748700	11670	11670	11670	11670	0
232	20250108	162600	831748700	11670	11670	11670	11670	0
233	20250108	162500	831748700	11670	11670	11670	11670	0
234	20250108	162400	831748700	11670	11670	11670	11670	0
235	20250108	162300	831748700	11670	11670	11670	11670	0
236	20250108	162200	831748700	11670	11670	11670	11670	0
237	20250108	162100	831748700	11670	11670	11670	11670	0
238	20250108	162000	831748700	11670	11670	11670	11670	0
239	20250108	161900	831748700	11670	11670	11670	11670	0
240	20250108	161800	831748700	11670	11670	11670	11670	0
241	20250108	161700	831748700	11670	11670	11670	11670	0
242	20250108	161600	831748700	11670	11670	11670	11670	5238
243	20250108	161500	831748700	11670	11670	11670	11670	0
244	20250108	161400	831748700	11670	11670	11670	11670	0
245	20250108	161300	831748700	11670	11670	11670	11670	0
246	20250108	161200	831748700	11670	11670	11670	11670	0
247	20250108	161100	831748700	11670	11670	11670	11670	0
248	20250108	161000	831748700	11670	11670	11670	11670	0
249	20250108	160900	831748700	11670	11670	11670	11670	0
250	20250108	160800	831748700	11670	11670	11670	11670	0
251	20250108	160700	831748700	11670	11670	11670	11670	0
252	20250108	160600	831748700	11670	11670	11670	11670	0
253	20250108	160500	831748700	11670	11670	11670	11670	0
254	20250108	160400	831748700	11670	11670	11670	11670	0
255	20250108	160300	831748700	11670	11670	11670	11670	0
256	20250108	160200	831748700	11670	11670	11670	11670	0
257	20250108	160100	831748700	11670	11670	11670	11670	0
258	20250108	160000	831748700	11670	11670	11670	11670	0
259	20250108	155900	831748700	11670	11670	11670	11670	0
260	20250108	155800	831748700	11670	11670	11670	11670	0
261	20250108	155700	831748700	11670	11670	11670	11670	0
262	20250108	155600	831748700	11670	11670	11670	11670	0
263	20250108	155500	831748700	11670	11670	11670	11670	0
264	20250108	155400	831748700	11670	11670	11670	11670	0
265	20250108	155300	831748700	11670	11670	11670	11670	0
266	20250108	155200	831748700	11670	11670	11670	11670	0
267	20250108	155100	831748700	11670	11670	11670	11670	0
268	20250108	155000	831748700	11670	11670	11670	11670	0
269	20250108	154900	831748700	11670	11670	11670	11670	0
270	20250108	154800	831748700	11670	11670	11670	11670	0
271	20250108	154700	831748700	11670	11670	11670	11670	0
272	20250108	154600	831748700	11670	11670	11670	11670	5238
273	20250108	154500	831748700	11670	11670	11670	11670	0
274	20250108	154400	831748700	11670	11670	11670	11670	0
275	20250108	154300	831748700	11670	11670	11670	11670	0
276	20250108	154200	831748700	11670	11670	11670	11670	0
277	20250108	154100	831748700	11670	11670	11670	11670	0
278	20250108	154000	831748700	11670	11670	11670	11670	0
279	20250108	153900	831748700	11670	11670	11670	11670	0
280	20250108	153800	831748700	11670	11670	11670	11670	0
281	20250108	153700	831748700	11670	11670	11670	11670	0
282	20250108	153600	831748700	11670	11670	11670	11670	0
283	20250108	153500	831748700	11670	11670	11670	11670	0
284	20250108	153400	831748700	11670	11670	11670	11670	0
285	20250108	153300	831748700	11670	11670	11670	11670	0
286	20250108	153200	831748700	11670	11670	11670	11670	0
287	20250108	153100	831748700	11670	11670	11670	11670	0
288	20250108	153000	831748700	11670	11670	11670	11670	5238
289	20250108	152900	770621240	11640	11640	11640	11640	0
290	20250108	152800	770621240	11640	11640	11640	11640	0
291	20250108	152700	770621240	11640	11640	11640	11640	0
292	20250108	152600	770621240	11640	11640	11640	11640	0
293	20250108	152500	770621240	11640	11640	11640	11640	0
294	20250108	152400	770621240	11640	11640	11640	11640	0
295	20250108	152300	770621240	11640	11640	11640	11640	0
296	20250108	152200	770621240	11640	11640	11640	11640	0
297	20250108	152100	770621240	11640	11640	11640	11640	0
298	20250108	152000	770621240	11640	11640	11640	11640	0
299	20250108	151900	770621240	11640	11640	11640	11640	847
300	20250108	151800	760762160	11640	11650	11650	11640	1094
301	20250108	151700	748017590	11650	11660	11670	11650	910
302	20250108	151600	737407870	11660	11660	11670	11660	108
303	20250108	151500	736148570	11670	11670	11670	11660	85
304	20250108	151400	735157380	11660	11660	11670	11660	16
305	20250108	151300	734970750	11660	11670	11680	11660	746
306	20250108	151200	726265020	11670	11690	11690	11670	1201
307	20250108	151100	712240140	11680	11680	11690	11680	58
308	20250108	151000	711562590	11680	11690	11700	11680	1756
309	20250108	150900	691037370	11690	11690	11700	11690	12
310	20250108	150800	690897000	11700	11690	11700	11690	10
311	20250108	150700	690780040	11690	11690	11700	11690	58
312	20250108	150600	690101830	11700	11690	11700	11690	81
313	20250108	150500	689154870	11690	11700	11700	11690	24
314	20250108	150400	688874110	11700	11700	11700	11690	12
315	20250108	150300	688733730	11700	11690	11700	11690	15
316	20250108	150200	688558270	11700	11690	11700	11690	17
317	20250108	150100	688359410	11700	11690	11700	11690	78
318	20250108	150000	687446830	11690	11690	11700	11690	23
319	20250108	145900	687177800	11700	11700	11700	11690	15
320	20250108	145800	687002320	11700	11700	11700	11690	28
321	20250108	145700	686674770	11700	11690	11700	11690	17
322	20250108	145600	686475890	11700	11700	11700	11690	29
323	20250108	145500	686136650	11690	11700	11700	11690	70
324	20250108	145400	685317690	11690	11690	11700	11690	57
325	20250108	145300	684651240	11680	11690	11690	11680	322
326	20250108	145200	680887130	11690	11690	11690	11680	18
327	20250108	145100	680676750	11680	11670	11680	11670	442
328	20250108	145000	675514230	11680	11670	11680	11670	13
329	20250108	144900	675362420	11680	11670	11680	11670	31
330	20250108	144800	675000420	11680	11640	11680	11640	563
331	20250108	144700	668441080	11640	11640	11650	11640	7
332	20250108	144600	668359560	11650	11640	11650	11640	20
333	20250108	144500	668126640	11640	11650	11650	11620	1017
334	20250108	144400	656299950	11650	11660	11660	11630	1065
335	20250108	144300	643907830	11660	11650	11660	11640	773
336	20250108	144200	634906860	11660	11690	11690	11650	4517
337	20250108	144100	582236060	11690	11690	11690	11680	16
338	20250108	144000	582049040	11680	11680	11690	11670	26
339	20250108	143900	581745250	11680	11700	11700	11680	1457
340	20250108	143800	564724190	11690	11710	11710	11690	10
341	20250108	143700	564607190	11710	11700	11710	11690	27
342	20250108	143600	564291250	11690	11710	11710	11690	219
343	20250108	143500	561730840	11690	11710	11710	11690	20
344	20250108	143400	561496830	11710	11710	11710	11690	7
345	20250108	143300	561414920	11700	11700	11710	11690	51
346	20250108	143200	560818160	11700	11690	11700	11690	14
347	20250108	143100	560654400	11700	11700	11700	11690	15
348	20250108	143000	560478930	11690	11690	11700	11690	5
349	20250108	142900	560420460	11700	11700	11700	11690	19
350	20250108	142800	560198220	11690	11690	11690	11680	27
351	20250108	142700	559882630	11690	11700	11700	11680	19
352	20250108	142600	559660400	11700	11690	11700	11680	20
353	20250108	142500	559426600	11690	11690	11690	11680	12
354	20250108	142400	559286340	11680	11700	11700	11680	1748
355	20250108	142300	538843480	11700	11690	11700	11690	15
356	20250108	142200	538668050	11700	11700	11700	11690	190
357	20250108	142100	536446780	11690	11700	11700	11690	7
358	20250108	142000	536364910	11700	11690	11700	11690	14
359	20250108	141900	536201150	11700	11700	11700	11690	14
360	20250108	141800	536037390	11690	11700	11700	11690	12
361	20250108	141700	535897010	11690	11690	11690	11680	270
362	20250108	141600	532740740	11690	11690	11690	11680	16
363	20250108	141500	532553760	11680	11680	11690	11680	9
364	20250108	141400	532448580	11680	11690	11690	11680	15
365	20250108	141300	532273240	11680	11680	11690	11670	90
366	20250108	141200	531222780	11690	11680	11690	11670	18
367	20250108	141100	531012470	11680	11680	11680	11670	15
368	20250108	141000	530837300	11680	11680	11680	11670	26
369	20250108	140900	530533630	11670	11680	11680	11670	72
370	20250108	140800	529692750	11680	11680	11680	11670	20
371	20250108	140700	529459180	11680	11680	11680	11670	18
372	20250108	140600	529248950	11680	11670	11680	11670	19
373	20250108	140500	529027080	11680	11670	11680	11670	22
374	20250108	140400	528770150	11670	11680	11680	11670	16
375	20250108	140300	528583300	11670	11680	11680	11670	22
376	20250108	140200	528326360	11670	11680	11680	11670	36
377	20250108	140100	527905940	11680	11690	11690	11680	17
378	20250108	140000	527707250	11690	11680	11690	11670	80
379	20250108	135900	526773570	11690	11690	11690	11670	34
380	20250108	135800	526376220	11700	11680	11700	11680	7
381	20250108	135700	526294360	11690	11680	11700	11680	15
382	20250108	135600	526119000	11680	11680	11690	11670	17
383	20250108	135500	525920430	11690	11680	11690	11670	725
384	20250108	135400	517452320	11680	11690	11690	11680	17
385	20250108	135300	517253610	11690	11690	11690	11680	35
386	20250108	135200	516844470	11690	11700	11700	11690	16
387	20250108	135100	516657320	11700	11690	11700	11690	10
388	20250108	135000	516540370	11700	11700	11700	11690	10
389	20250108	134900	516423380	11700	11690	11710	11690	49
390	20250108	134800	515850170	11710	11690	11710	11680	305
391	20250108	134700	512284660	11680	11690	11690	11680	85
392	20250108	134600	511291780	11680	11690	11690	11680	20
393	20250108	134500	511058040	11690	11690	11690	11680	11
394	20250108	134400	510929470	11690	11680	11690	11680	19
395	20250108	134300	510707390	11690	11700	11700	11690	1857
396	20250108	134200	488998960	11700	11700	11700	11690	25
397	20250108	134100	488706520	11700	11700	11700	11690	12
398	20250108	134000	488566140	11700	11690	11700	11690	104
399	20250108	133900	487350110	11700	11700	11700	11690	16
400	20250108	133800	487162970	11700	11690	11700	11690	26
401	20250108	133700	486858810	11700	11700	11700	11690	18
402	20250108	133600	486648220	11700	11690	11710	11690	121
403	20250108	133500	485232570	11700	11710	11710	11700	182
404	20250108	133400	483103080	11710	11710	11710	11700	408
405	20250108	133300	478329420	11710	11710	11710	11700	27
406	20250108	133200	478013280	11700	11700	11700	11690	533
407	20250108	133100	471777910	11700	11700	11700	11690	27
408	20250108	133000	471462050	11700	11690	11700	11690	19
409	20250108	132900	471239770	11700	11690	11700	11690	26
410	20250108	132800	470935630	11690	11700	11700	11690	36
411	20250108	132700	470514470	11690	11710	11710	11690	341
412	20250108	132600	466524750	11710	11700	11710	11700	53
413	20250108	132500	465904600	11710	11710	11710	11700	15
414	20250108	132400	465728980	11700	11700	11710	11700	460
415	20250108	132300	460346920	11700	11710	11710	11700	13
416	20250108	132200	460194720	11710	11710	11710	11700	12
417	20250108	132100	460054270	11710	11700	11710	11700	15
418	20250108	132000	459878640	11700	11710	11710	11700	14
419	20250108	131900	459714730	11710	11710	11710	11700	13
420	20250108	131800	459562550	11700	11710	11710	11700	11
421	20250108	131700	459433760	11710	11700	11710	11700	11
422	20250108	131600	459305000	11700	11710	11710	11700	15
423	20250108	131500	459129370	11700	11700	11710	11700	15
424	20250108	131400	458953820	11710	11700	11710	11690	79
425	20250108	131300	458029440	11700	11700	11700	11690	8
426	20250108	131200	457935860	11700	11690	11700	11690	16
427	20250108	131100	457748700	11690	11700	11700	11690	9
428	20250108	131000	457643420	11690	11700	11700	11690	15
429	20250108	130900	457467950	11690	11700	11710	11690	30
430	20250108	130800	457116950	11710	11710	11710	11700	16
431	20250108	130700	456929610	11700	11700	11710	11700	40
432	20250108	130600	456461560	11690	11700	11710	11690	109
433	20250108	130500	455186190	11700	11710	11710	11700	29
434	20250108	130400	454846880	11710	11690	11710	11690	157
435	20250108	130300	453009870	11700	11700	11700	11690	11
436	20250108	130200	452881180	11700	11700	11700	11690	14
437	20250108	130100	452717440	11700	11700	11700	11700	11
438	20250108	130000	452588740	11700	11690	11700	11690	7
439	20250108	125900	452506870	11700	11690	11700	11690	16
440	20250108	125800	452319700	11700	11700	11700	11700	6
441	20250108	125700	452249500	11700	11700	11700	11700	11
442	20250108	125600	452120800	11700	11700	11700	11700	5
443	20250108	125500	452062300	11700	11700	11700	11690	16
444	20250108	125400	451875140	11700	11700	11700	11700	7
445	20250108	125300	451793240	11700	11700	11700	11700	12
446	20250108	125200	451652840	11700	11700	11700	11690	8
447	20250108	125100	451559270	11700	11700	11700	11700	12
448	20250108	125000	451418870	11700	11700	11700	11700	5
449	20250108	124900	451360370	11700	11690	11700	11690	17
450	20250108	124800	451161510	11700	11700	11700	11700	9
451	20250108	124700	451056210	11700	11700	11700	11690	356
452	20250108	124600	446891510	11700	11700	11700	11700	11
453	20250108	124500	446762810	11700	11700	11700	11690	11
454	20250108	124400	446634140	11700	11700	11700	11700	12
455	20250108	124300	446493740	11700	11700	11700	11700	6
456	20250108	124200	446423540	11700	11700	11700	11690	15
457	20250108	124100	446248080	11700	11700	11700	11700	6
458	20250108	124000	446177880	11700	11700	11700	11700	11
459	20250108	123900	446049180	11700	11690	11700	11690	9
460	20250108	123800	445943910	11690	11690	11690	11690	20
461	20250108	123700	445710110	11690	11690	11690	11690	13
462	20250108	123600	445558140	11690	11690	11690	11690	24
463	20250108	123500	445277580	11690	11690	11690	11680	16
464	20250108	123400	445090580	11690	11690	11690	11690	25
465	20250108	123300	444798330	11680	11690	11700	11680	63
466	20250108	123200	444061860	11690	11690	11700	11680	465
467	20250108	123100	438626480	11700	11700	11700	11690	59
468	20250108	123000	437936680	11700	11700	11700	11700	8
469	20250108	122900	437843080	11700	11700	11700	11700	11
470	20250108	122800	437714380	11690	11700	11700	11690	10
471	20250108	122700	437597420	11700	11700	11700	11700	11
472	20250108	122600	437468720	11700	11700	11700	11700	6
473	20250108	122500	437398520	11700	11700	11700	11690	14
474	20250108	122400	437234750	11700	11700	11700	11700	6
475	20250108	122300	437164550	11700	11690	11700	11690	900
476	20250108	122200	426643520	11690	11690	11690	11680	12
477	20250108	122100	426503280	11690	11690	11690	11690	11
478	20250108	122000	426374690	11690	11690	11690	11690	6
479	20250108	121900	426304550	11690	11690	11690	11690	11
480	20250108	121800	426175960	11690	11690	11690	11680	9
481	20250108	121700	426070780	11690	11700	11700	11690	72
482	20250108	121600	425229080	11700	11700	11700	11700	9
483	20250108	121500	425123780	11700	11700	11700	11690	32
484	20250108	121400	424749620	11700	11700	11700	11700	8
485	20250108	121300	424656020	11700	11700	11700	11700	9
486	20250108	121200	424550720	11700	11700	11700	11690	20
487	20250108	121100	424316850	11690	11700	11700	11690	51
488	20250108	121000	423720610	11700	11690	11700	11690	129
489	20250108	120900	422212570	11700	11700	11700	11700	7
490	20250108	120800	422130670	11700	11700	11700	11690	62
491	20250108	120700	421405770	11700	11700	11700	11700	5
492	20250108	120600	421347270	11700	11700	11700	11690	12
493	20250108	120500	421206890	11700	11700	11700	11690	12
494	20250108	120400	421066520	11700	11700	11700	11700	10
495	20250108	120300	420949520	11700	11700	11700	11700	9
496	20250108	120200	420844220	11700	11700	11700	11690	12
497	20250108	120100	420703860	11700	11690	11700	11690	187
498	20250108	120000	418517790	11690	11690	11700	11690	274
499	20250108	115900	415314620	11690	11700	11700	11690	65
500	20250108	115800	414554660	11700	11700	11700	11690	9
501	20250108	115700	414449390	11700	11700	11700	11700	9
502	20250108	115600	414344090	11700	11690	11700	11690	18
503	20250108	115500	414133610	11700	11690	11700	11690	17
504	20250108	115400	413934760	11700	11690	11700	11690	560
505	20250108	115300	407388330	11680	11690	11690	11680	320
506	20250108	115200	403650530	11690	11680	11690	11680	45
507	20250108	115100	403124510	11690	11690	11690	11690	33
508	20250108	115000	402738740	11690	11690	11690	11690	25
509	20250108	114900	402446490	11690	11690	11690	11690	8
510	20250108	114800	402352970	11690	11690	11690	11680	281
511	20250108	114700	399070750	11690	11690	11690	11690	65
512	20250108	114600	398310900	11690	11690	11690	11690	14
513	20250108	114500	398147240	11690	11690	11690	11680	25
514	20250108	114400	397855020	11690	11690	11690	11690	7
515	20250108	114300	397773190	11690	11690	11690	11690	24
516	20250108	114200	397492630	11690	11690	11690	11690	18
517	20250108	114100	397282210	11680	11690	11690	11680	20
518	20250108	114000	397048450	11690	11690	11690	11690	13
519	20250108	113900	396896480	11690	11690	11690	11690	26
520	20250108	113800	396592540	11690	11700	11700	11680	994
521	20250108	113700	384972700	11690	11710	11710	11690	1058
522	20250108	113600	372594240	11710	11710	11710	11710	17
523	20250108	113500	372395170	11710	11700	11710	11700	18
524	20250108	113400	372184430	11710	11710	11710	11700	34
525	20250108	113300	371786420	11710	11710	11710	11710	12
526	20250108	113200	371645900	11710	11710	11710	11710	21
527	20250108	113100	371399990	11710	11710	11710	11700	31
528	20250108	113000	371037010	11710	11710	11710	11710	19
529	20250108	112900	370814520	11710	11710	11710	11710	11
530	20250108	112800	370685710	11710	11710	11710	11700	80
531	20250108	112700	369748950	11710	11710	11710	11710	12
532	20250108	112600	369608430	11710	11710	11710	11710	5
533	20250108	112500	369549880	11710	11710	11710	11700	14
534	20250108	112400	369385970	11710	11710	11710	11710	36
535	20250108	112300	368964410	11710	11710	11710	11710	9
536	20250108	112200	368859020	11710	11710	11710	11710	5
537	20250108	112100	368800470	11710	11710	11710	11700	39
538	20250108	112000	368343830	11700	11710	11710	11700	223
539	20250108	111900	365734500	11710	11710	11710	11710	44
540	20250108	111800	365219260	11710	11710	11710	11700	17
541	20250108	111700	365020220	11710	11710	11710	11710	22
542	20250108	111600	364762600	11710	11710	11710	11710	23
543	20250108	111500	364493270	11710	11700	11710	11700	25
544	20250108	111400	364200560	11710	11720	11720	11710	504
545	20250108	111300	358298680	11720	11720	11720	11720	11
546	20250108	111200	358169760	11720	11720	11720	11720	206
547	20250108	111100	355755440	11720	11720	11720	11710	11
548	20250108	111000	355626550	11720	11720	11720	11710	336
549	20250108	110900	351691860	11710	11720	11720	11710	129
550	20250108	110800	350181180	11720	11720	11720	11710	24
551	20250108	110700	349899940	11720	11720	11720	11720	7
552	20250108	110600	349817900	11720	11720	11720	11720	9
553	20250108	110500	349712420	11720	11710	11720	11710	53
554	20250108	110400	349091300	11710	11710	11720	11710	162
555	20250108	110300	347194170	11720	11720	11720	11720	5
556	20250108	110200	347135570	11720	11720	11720	11720	24
557	20250108	110100	346854290	11720	11720	11720	11710	17
558	20250108	110000	346655090	11720	11720	11720	11710	18
559	20250108	105900	346444160	11720	11720	11730	11720	798
560	20250108	105800	337091580	11730	11720	11730	11720	252
561	20250108	105700	334137960	11730	11740	11740	11720	98
562	20250108	105600	332988550	11740	11740	11740	11740	13
563	20250108	105500	332835930	11740	11740	11740	11730	19
564	20250108	105400	332613000	11740	11740	11740	11730	16
565	20250108	105300	332425200	11740	11740	11740	11740	56
566	20250108	105200	331767760	11730	11720	11730	11720	1517
567	20250108	105100	313978720	11720	11720	11720	11710	24
568	20250108	105000	313697470	11710	11720	11720	11710	1007
569	20250108	104900	301905430	11720	11720	11720	11720	67
570	20250108	104800	301120190	11720	11720	11720	11710	52
571	20250108	104700	300510790	11720	11720	11720	11720	18
572	20250108	104600	300299830	11720	11720	11720	11720	3
573	20250108	104500	300264670	11720	11720	11720	11720	23
574	20250108	104400	299995110	11710	11720	11730	11710	415
575	20250108	104300	295131320	11720	11720	11720	11720	15
576	20250108	104200	294955520	11720	11720	11720	11720	5
577	20250108	104100	294896920	11710	11710	11710	11700	1044
578	20250108	104000	282671720	11710	11710	11710	11710	5
579	20250108	103900	282613170	11710	11710	11710	11710	192
580	20250108	103800	280364850	11710	11710	11720	11710	172
581	20250108	103700	278350710	11720	11700	11720	11700	2640
582	20250108	103600	247458790	11700	11690	11700	11690	439
583	20250108	103500	242326870	11680	11690	11690	11680	637
584	20250108	103400	234886090	11690	11680	11700	11680	902
585	20250108	103300	224341780	11690	11680	11690	11680	2587
586	20250108	103200	194125530	11670	11660	11670	11660	1494
587	20250108	103100	176699670	11660	11660	11660	11650	36
588	20250108	103000	176280240	11660	11660	11660	11660	9
589	20250108	102900	176175300	11660	11650	11660	11650	214
590	20250108	102800	173682180	11660	11640	11660	11640	24
591	20250108	102700	173402590	11650	11650	11650	11650	187
592	20250108	102600	171224040	11650	11660	11660	11650	28
593	20250108	102500	170897730	11650	11650	11650	11650	837
594	20250108	102400	161146680	11650	11650	11650	11640	10
595	20250108	102300	161030210	11650	11650	11650	11650	3
596	20250108	102200	160995260	11650	11650	11650	11650	7
597	20250108	102100	160913710	11650	11650	11650	11640	18
598	20250108	102000	160704150	11640	11640	11640	11640	2
599	20250108	101900	160680870	11640	11650	11650	11640	93
600	20250108	101800	159598280	11640	11650	11650	11640	17
601	20250108	101700	159400280	11660	11640	11660	11640	229
602	20250108	101600	156732990	11640	11630	11640	11630	56
603	20250108	101500	156081620	11640	11630	11650	11630	75
604	20250108	101400	155209200	11630	11630	11630	11620	18
605	20250108	101300	154999900	11630	11620	11630	11620	81
606	20250108	101200	154058660	11620	11620	11630	11620	263
607	20250108	101100	151002570	11620	11590	11620	11590	489
608	20250108	101000	145328910	11590	11600	11610	11590	2453
609	20250108	100900	116879610	11590	11590	11590	11580	224
610	20250108	100800	114283570	11580	11570	11590	11570	59
611	20250108	100700	113600860	11570	11540	11590	11540	504
612	20250108	100600	107778470	11540	11540	11540	11540	3
613	20250108	100500	107743850	11540	11540	11540	11540	7
614	20250108	100400	107663070	11540	11540	11540	11530	40
615	20250108	100300	107201500	11540	11540	11540	11530	19
616	20250108	100200	106982310	11540	11540	11540	11540	8
617	20250108	100100	106889990	11540	11540	11540	11530	8
618	20250108	100000	106797710	11540	11550	11550	11540	18
619	20250108	095900	106589940	11540	11550	11550	11540	17
620	20250108	095800	106393720	11550	11550	11550	11550	6
621	20250108	095700	106324420	11550	11550	11550	11540	93
622	20250108	095600	105250300	11560	11560	11560	11560	6
623	20250108	095500	105180940	11570	11550	11570	11550	114
624	20250108	095400	103863510	11550	11550	11550	11550	8
625	20250108	095300	103771110	11550	11550	11550	11550	2
626	20250108	095200	103748010	11560	11530	11560	11510	1270
627	20250108	095100	89117410	11550	11560	11560	11540	52
628	20250108	095000	88517290	11540	11560	11570	11540	109
629	20250108	094900	87257960	11570	11570	11570	11570	8
630	20250108	094800	87165400	11570	11570	11570	11570	2
631	20250108	094700	87142260	11570	11570	11570	11560	12
632	20250108	094600	87003460	11570	11570	11570	11570	5
633	20250108	094500	86945610	11570	11570	11570	11570	9
634	20250108	094400	86841480	11570	11560	11570	11560	17
635	20250108	094300	86644810	11550	11540	11550	11540	266
636	20250108	094200	83574320	11540	11540	11540	11540	4
637	20250108	094100	83528160	11540	11560	11560	11540	136
638	20250108	094000	81957190	11570	11570	11570	11570	5
639	20250108	093900	81899340	11570	11570	11570	11570	9
640	20250108	093800	81795210	11570	11570	11570	11570	2
641	20250108	093700	81772070	11570	11570	11570	11560	19
642	20250108	093600	81552270	11570	11560	11570	11560	346
643	20250108	093500	77552490	11570	11590	11590	11570	53
644	20250108	093400	76938960	11590	11590	11590	11580	7
645	20250108	093300	76857870	11580	11570	11580	11570	5
646	20250108	093200	76799990	11570	11560	11570	11550	364
647	20250108	093100	72595300	11570	11580	11590	11560	296
648	20250108	093000	69171810	11580	11560	11580	11560	97
649	20250108	092900	68050450	11560	11560	11560	11560	4
650	20250108	092800	68004210	11560	11570	11570	11560	21
651	20250108	092700	67761370	11560	11560	11560	11550	45
652	20250108	092600	67241210	11560	11560	11570	11540	50
653	20250108	092500	66663910	11570	11580	11590	11570	119
654	20250108	092400	65285790	11600	11600	11600	11600	2
655	20250108	092300	65262590	11600	11600	11600	11600	4
656	20250108	092200	65216190	11570	11560	11600	11560	9
657	20250108	092100	65112000	11530	11530	11530	11530	274
658	20250108	092000	61952780	11530	11550	11550	11530	100
659	20250108	091900	60799600	11550	11550	11550	11530	63
660	20250108	091800	60072800	11540	11540	11570	11530	272
661	20250108	091700	56932550	11540	11580	11580	11540	494
662	20250108	091600	51226520	11580	11580	11580	11520	834
663	20250108	091500	41603320	11600	11590	11600	11590	3
664	20250108	091400	41568530	11580	11560	11590	11560	34
665	20250108	091300	41175130	11560	11560	11560	11560	3
666	20250108	091200	41140450	11540	11570	11570	11540	56
667	20250108	091100	40492750	11600	11540	11600	11540	76
668	20250108	091000	39615190	11540	11600	11600	11530	1248
669	20250108	090900	25210470	11570	11570	11590	11560	183
670	20250108	090800	23093390	11580	11590	11590	11560	191
671	20250108	090700	20882910	11590	11620	11620	11590	136
672	20250108	090600	19305110	11640	11640	11640	11630	11
673	20250108	090500	19177140	11640	11660	11680	11610	286
674	20250108	090400	15847500	11680	11660	11680	11660	52
675	20250108	090300	15241080	11700	11640	11700	11640	664
676	20250108	090200	7502110	11630	11620	11630	11620	16
677	20250108	090100	7316100	11620	11570	11620	11550	52
678	20250108	090000	6715040	11620	11510	11620	11510	583