KissMeData/114190/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	201600	730969680	9780	9780	9780	9780	439
3	20250108	201500	730969680	9780	9780	9780	9780	0
4	20250108	201400	730969680	9780	9780	9780	9780	0
5	20250108	201300	730969680	9780	9780	9780	9780	0
6	20250108	201200	730969680	9780	9780	9780	9780	0
7	20250108	201100	730969680	9780	9780	9780	9780	0
8	20250108	201000	730969680	9780	9780	9780	9780	0
9	20250108	200900	730969680	9780	9780	9780	9780	0
10	20250108	200800	730969680	9780	9780	9780	9780	0
11	20250108	200700	730969680	9780	9780	9780	9780	0
12	20250108	200600	730969680	9780	9780	9780	9780	0
13	20250108	200500	730969680	9780	9780	9780	9780	0
14	20250108	200400	730969680	9780	9780	9780	9780	0
15	20250108	200300	730969680	9780	9780	9780	9780	0
16	20250108	200200	730969680	9780	9780	9780	9780	0
17	20250108	200100	730969680	9780	9780	9780	9780	0
18	20250108	200000	730969680	9780	9780	9780	9780	0
19	20250108	195900	730969680	9780	9780	9780	9780	0
20	20250108	195800	730969680	9780	9780	9780	9780	0
21	20250108	195700	730969680	9780	9780	9780	9780	0
22	20250108	195600	730969680	9780	9780	9780	9780	0
23	20250108	195500	730969680	9780	9780	9780	9780	0
24	20250108	195400	730969680	9780	9780	9780	9780	0
25	20250108	195300	730969680	9780	9780	9780	9780	0
26	20250108	195200	730969680	9780	9780	9780	9780	0
27	20250108	195100	730969680	9780	9780	9780	9780	0
28	20250108	195000	730969680	9780	9780	9780	9780	0
29	20250108	194900	730969680	9780	9780	9780	9780	0
30	20250108	194800	730969680	9780	9780	9780	9780	0
31	20250108	194700	730969680	9780	9780	9780	9780	0
32	20250108	194600	730969680	9780	9780	9780	9780	439
33	20250108	194500	730969680	9780	9780	9780	9780	0
34	20250108	194400	730969680	9780	9780	9780	9780	0
35	20250108	194300	730969680	9780	9780	9780	9780	0
36	20250108	194200	730969680	9780	9780	9780	9780	0
37	20250108	194100	730969680	9780	9780	9780	9780	0
38	20250108	194000	730969680	9780	9780	9780	9780	0
39	20250108	193900	730969680	9780	9780	9780	9780	0
40	20250108	193800	730969680	9780	9780	9780	9780	0
41	20250108	193700	730969680	9780	9780	9780	9780	0
42	20250108	193600	730969680	9780	9780	9780	9780	0
43	20250108	193500	730969680	9780	9780	9780	9780	0
44	20250108	193400	730969680	9780	9780	9780	9780	0
45	20250108	193300	730969680	9780	9780	9780	9780	0
46	20250108	193200	730969680	9780	9780	9780	9780	0
47	20250108	193100	730969680	9780	9780	9780	9780	0
48	20250108	193000	730969680	9780	9780	9780	9780	0
49	20250108	192900	730969680	9780	9780	9780	9780	0
50	20250108	192800	730969680	9780	9780	9780	9780	0
51	20250108	192700	730969680	9780	9780	9780	9780	0
52	20250108	192600	730969680	9780	9780	9780	9780	0
53	20250108	192500	730969680	9780	9780	9780	9780	0
54	20250108	192400	730969680	9780	9780	9780	9780	0
55	20250108	192300	730969680	9780	9780	9780	9780	0
56	20250108	192200	730969680	9780	9780	9780	9780	0
57	20250108	192100	730969680	9780	9780	9780	9780	0
58	20250108	192000	730969680	9780	9780	9780	9780	0
59	20250108	191900	730969680	9780	9780	9780	9780	0
60	20250108	191800	730969680	9780	9780	9780	9780	0
61	20250108	191700	730969680	9780	9780	9780	9780	0
62	20250108	191600	730969680	9780	9780	9780	9780	439
63	20250108	191500	730969680	9780	9780	9780	9780	0
64	20250108	191400	730969680	9780	9780	9780	9780	0
65	20250108	191300	730969680	9780	9780	9780	9780	0
66	20250108	191200	730969680	9780	9780	9780	9780	0
67	20250108	191100	730969680	9780	9780	9780	9780	0
68	20250108	191000	730969680	9780	9780	9780	9780	0
69	20250108	190900	730969680	9780	9780	9780	9780	0
70	20250108	190800	730969680	9780	9780	9780	9780	0
71	20250108	190700	730969680	9780	9780	9780	9780	0
72	20250108	190600	730969680	9780	9780	9780	9780	0
73	20250108	190500	730969680	9780	9780	9780	9780	0
74	20250108	190400	730969680	9780	9780	9780	9780	0
75	20250108	190300	730969680	9780	9780	9780	9780	0
76	20250108	190200	730969680	9780	9780	9780	9780	0
77	20250108	190100	730969680	9780	9780	9780	9780	0
78	20250108	190000	730969680	9780	9780	9780	9780	0
79	20250108	185900	730969680	9780	9780	9780	9780	0
80	20250108	185800	730969680	9780	9780	9780	9780	0
81	20250108	185700	730969680	9780	9780	9780	9780	0
82	20250108	185600	730969680	9780	9780	9780	9780	0
83	20250108	185500	730969680	9780	9780	9780	9780	0
84	20250108	185400	730969680	9780	9780	9780	9780	0
85	20250108	185300	730969680	9780	9780	9780	9780	0
86	20250108	185200	730969680	9780	9780	9780	9780	0
87	20250108	185100	730969680	9780	9780	9780	9780	0
88	20250108	185000	730969680	9780	9780	9780	9780	0
89	20250108	184900	730969680	9780	9780	9780	9780	0
90	20250108	184800	730969680	9780	9780	9780	9780	0
91	20250108	184700	730969680	9780	9780	9780	9780	0
92	20250108	184600	730969680	9780	9780	9780	9780	439
93	20250108	184500	730969680	9780	9780	9780	9780	0
94	20250108	184400	730969680	9780	9780	9780	9780	0
95	20250108	184300	730969680	9780	9780	9780	9780	0
96	20250108	184200	730969680	9780	9780	9780	9780	0
97	20250108	184100	730969680	9780	9780	9780	9780	0
98	20250108	184000	730969680	9780	9780	9780	9780	0
99	20250108	183900	730969680	9780	9780	9780	9780	0
100	20250108	183800	730969680	9780	9780	9780	9780	0
101	20250108	183700	730969680	9780	9780	9780	9780	0
102	20250108	183600	730969680	9780	9780	9780	9780	0
103	20250108	183500	730969680	9780	9780	9780	9780	0
104	20250108	183400	730969680	9780	9780	9780	9780	0
105	20250108	183300	730969680	9780	9780	9780	9780	0
106	20250108	183200	730969680	9780	9780	9780	9780	0
107	20250108	183100	730969680	9780	9780	9780	9780	0
108	20250108	183000	730969680	9780	9780	9780	9780	0
109	20250108	182900	730969680	9780	9780	9780	9780	0
110	20250108	182800	730969680	9780	9780	9780	9780	0
111	20250108	182700	730969680	9780	9780	9780	9780	0
112	20250108	182600	730969680	9780	9780	9780	9780	0
113	20250108	182500	730969680	9780	9780	9780	9780	0
114	20250108	182400	730969680	9780	9780	9780	9780	0
115	20250108	182300	730969680	9780	9780	9780	9780	0
116	20250108	182200	730969680	9780	9780	9780	9780	0
117	20250108	182100	730969680	9780	9780	9780	9780	0
118	20250108	182000	730969680	9780	9780	9780	9780	0
119	20250108	181900	730969680	9780	9780	9780	9780	0
120	20250108	181800	730969680	9780	9780	9780	9780	0
121	20250108	181700	730969680	9780	9780	9780	9780	0
122	20250108	181600	730969680	9780	9780	9780	9780	439
123	20250108	181500	730969680	9780	9780	9780	9780	0
124	20250108	181400	730969680	9780	9780	9780	9780	0
125	20250108	181300	730969680	9780	9780	9780	9780	0
126	20250108	181200	730969680	9780	9780	9780	9780	0
127	20250108	181100	730969680	9780	9780	9780	9780	0
128	20250108	181000	730969680	9780	9780	9780	9780	0
129	20250108	180900	730969680	9780	9780	9780	9780	0
130	20250108	180800	730969680	9780	9780	9780	9780	0
131	20250108	180700	730969680	9780	9780	9780	9780	0
132	20250108	180600	730969680	9780	9780	9780	9780	0
133	20250108	180500	730969680	9780	9780	9780	9780	0
134	20250108	180400	730969680	9780	9780	9780	9780	0
135	20250108	180300	730969680	9780	9780	9780	9780	0
136	20250108	180200	730969680	9780	9780	9780	9780	0
137	20250108	180100	730969680	9780	9780	9780	9780	0
138	20250108	180000	730969680	9780	9780	9780	9780	0
139	20250108	175900	730969680	9780	9780	9780	9780	0
140	20250108	175800	730969680	9780	9780	9780	9780	0
141	20250108	175700	730969680	9780	9780	9780	9780	0
142	20250108	175600	730969680	9780	9780	9780	9780	0
143	20250108	175500	730969680	9780	9780	9780	9780	0
144	20250108	175400	730969680	9780	9780	9780	9780	0
145	20250108	175300	730969680	9780	9780	9780	9780	0
146	20250108	175200	730969680	9780	9780	9780	9780	0
147	20250108	175100	730969680	9780	9780	9780	9780	0
148	20250108	175000	730969680	9780	9780	9780	9780	0
149	20250108	174900	730969680	9780	9780	9780	9780	0
150	20250108	174800	730969680	9780	9780	9780	9780	0
151	20250108	174700	730969680	9780	9780	9780	9780	0
152	20250108	174600	730969680	9780	9780	9780	9780	439
153	20250108	174500	730969680	9780	9780	9780	9780	0
154	20250108	174400	730969680	9780	9780	9780	9780	0
155	20250108	174300	730969680	9780	9780	9780	9780	0
156	20250108	174200	730969680	9780	9780	9780	9780	0
157	20250108	174100	730969680	9780	9780	9780	9780	0
158	20250108	174000	730969680	9780	9780	9780	9780	0
159	20250108	173900	730969680	9780	9780	9780	9780	0
160	20250108	173800	730969680	9780	9780	9780	9780	0
161	20250108	173700	730969680	9780	9780	9780	9780	0
162	20250108	173600	730969680	9780	9780	9780	9780	0
163	20250108	173500	730969680	9780	9780	9780	9780	0
164	20250108	173400	730969680	9780	9780	9780	9780	0
165	20250108	173300	730969680	9780	9780	9780	9780	0
166	20250108	173200	730969680	9780	9780	9780	9780	0
167	20250108	173100	730969680	9780	9780	9780	9780	0
168	20250108	173000	730969680	9780	9780	9780	9780	0
169	20250108	172900	730969680	9780	9780	9780	9780	0
170	20250108	172800	730969680	9780	9780	9780	9780	0
171	20250108	172700	730969680	9780	9780	9780	9780	0
172	20250108	172600	730969680	9780	9780	9780	9780	0
173	20250108	172500	730969680	9780	9780	9780	9780	0
174	20250108	172400	730969680	9780	9780	9780	9780	0
175	20250108	172300	730969680	9780	9780	9780	9780	0
176	20250108	172200	730969680	9780	9780	9780	9780	0
177	20250108	172100	730969680	9780	9780	9780	9780	0
178	20250108	172000	730969680	9780	9780	9780	9780	0
179	20250108	171900	730969680	9780	9780	9780	9780	0
180	20250108	171800	730969680	9780	9780	9780	9780	0
181	20250108	171700	730969680	9780	9780	9780	9780	0
182	20250108	171600	730969680	9780	9780	9780	9780	439
183	20250108	171500	730969680	9780	9780	9780	9780	0
184	20250108	171400	730969680	9780	9780	9780	9780	0
185	20250108	171300	730969680	9780	9780	9780	9780	0
186	20250108	171200	730969680	9780	9780	9780	9780	0
187	20250108	171100	730969680	9780	9780	9780	9780	0
188	20250108	171000	730969680	9780	9780	9780	9780	0
189	20250108	170900	730969680	9780	9780	9780	9780	0
190	20250108	170800	730969680	9780	9780	9780	9780	0
191	20250108	170700	730969680	9780	9780	9780	9780	0
192	20250108	170600	730969680	9780	9780	9780	9780	0
193	20250108	170500	730969680	9780	9780	9780	9780	0
194	20250108	170400	730969680	9780	9780	9780	9780	0
195	20250108	170300	730969680	9780	9780	9780	9780	0
196	20250108	170200	730969680	9780	9780	9780	9780	0
197	20250108	170100	730969680	9780	9780	9780	9780	0
198	20250108	170000	730969680	9780	9780	9780	9780	0
199	20250108	165900	730969680	9780	9780	9780	9780	0
200	20250108	165800	730969680	9780	9780	9780	9780	0
201	20250108	165700	730969680	9780	9780	9780	9780	0
202	20250108	165600	730969680	9780	9780	9780	9780	0
203	20250108	165500	730969680	9780	9780	9780	9780	0
204	20250108	165400	730969680	9780	9780	9780	9780	0
205	20250108	165300	730969680	9780	9780	9780	9780	0
206	20250108	165200	730969680	9780	9780	9780	9780	0
207	20250108	165100	730969680	9780	9780	9780	9780	0
208	20250108	165000	730969680	9780	9780	9780	9780	0
209	20250108	164900	730969680	9780	9780	9780	9780	0
210	20250108	164800	730969680	9780	9780	9780	9780	0
211	20250108	164700	730969680	9780	9780	9780	9780	0
212	20250108	164600	730969680	9780	9780	9780	9780	439
213	20250108	164500	730969680	9780	9780	9780	9780	0
214	20250108	164400	730969680	9780	9780	9780	9780	0
215	20250108	164300	730969680	9780	9780	9780	9780	0
216	20250108	164200	730969680	9780	9780	9780	9780	0
217	20250108	164100	730969680	9780	9780	9780	9780	0
218	20250108	164000	730969680	9780	9780	9780	9780	0
219	20250108	163900	730969680	9780	9780	9780	9780	0
220	20250108	163800	730969680	9780	9780	9780	9780	0
221	20250108	163700	730969680	9780	9780	9780	9780	0
222	20250108	163600	730969680	9780	9780	9780	9780	0
223	20250108	163500	730969680	9780	9780	9780	9780	0
224	20250108	163400	730969680	9780	9780	9780	9780	0
225	20250108	163300	730969680	9780	9780	9780	9780	0
226	20250108	163200	730969680	9780	9780	9780	9780	0
227	20250108	163100	730969680	9780	9780	9780	9780	0
228	20250108	163000	730969680	9780	9780	9780	9780	0
229	20250108	162900	730969680	9780	9780	9780	9780	0
230	20250108	162800	730969680	9780	9780	9780	9780	0
231	20250108	162700	730969680	9780	9780	9780	9780	0
232	20250108	162600	730969680	9780	9780	9780	9780	0
233	20250108	162500	730969680	9780	9780	9780	9780	0
234	20250108	162400	730969680	9780	9780	9780	9780	0
235	20250108	162300	730969680	9780	9780	9780	9780	0
236	20250108	162200	730969680	9780	9780	9780	9780	0
237	20250108	162100	730969680	9780	9780	9780	9780	0
238	20250108	162000	730969680	9780	9780	9780	9780	0
239	20250108	161900	730969680	9780	9780	9780	9780	0
240	20250108	161800	730969680	9780	9780	9780	9780	0
241	20250108	161700	730969680	9780	9780	9780	9780	0
242	20250108	161600	730969680	9780	9780	9780	9780	439
243	20250108	161500	730969680	9780	9780	9780	9780	0
244	20250108	161400	730969680	9780	9780	9780	9780	0
245	20250108	161300	730969680	9780	9780	9780	9780	0
246	20250108	161200	730969680	9780	9780	9780	9780	0
247	20250108	161100	730969680	9780	9780	9780	9780	0
248	20250108	161000	730969680	9780	9780	9780	9780	0
249	20250108	160900	730969680	9780	9780	9780	9780	0
250	20250108	160800	730969680	9780	9780	9780	9780	0
251	20250108	160700	730969680	9780	9780	9780	9780	0
252	20250108	160600	730969680	9780	9780	9780	9780	0
253	20250108	160500	730969680	9780	9780	9780	9780	0
254	20250108	160400	730969680	9780	9780	9780	9780	0
255	20250108	160300	730969680	9780	9780	9780	9780	0
256	20250108	160200	730969680	9780	9780	9780	9780	0
257	20250108	160100	730969680	9780	9780	9780	9780	0
258	20250108	160000	730969680	9780	9780	9780	9780	0
259	20250108	155900	730969680	9780	9780	9780	9780	0
260	20250108	155800	730969680	9780	9780	9780	9780	0
261	20250108	155700	730969680	9780	9780	9780	9780	0
262	20250108	155600	730969680	9780	9780	9780	9780	0
263	20250108	155500	730969680	9780	9780	9780	9780	0
264	20250108	155400	730969680	9780	9780	9780	9780	0
265	20250108	155300	730969680	9780	9780	9780	9780	0
266	20250108	155200	730969680	9780	9780	9780	9780	0
267	20250108	155100	730969680	9780	9780	9780	9780	0
268	20250108	155000	730969680	9780	9780	9780	9780	0
269	20250108	154900	730969680	9780	9780	9780	9780	0
270	20250108	154800	730969680	9780	9780	9780	9780	0
271	20250108	154700	730969680	9780	9780	9780	9780	0
272	20250108	154600	730969680	9780	9780	9780	9780	439
273	20250108	154500	730969680	9780	9780	9780	9780	0
274	20250108	154400	730969680	9780	9780	9780	9780	0
275	20250108	154300	730969680	9780	9780	9780	9780	0
276	20250108	154200	730969680	9780	9780	9780	9780	0
277	20250108	154100	730969680	9780	9780	9780	9780	0
278	20250108	154000	730969680	9780	9780	9780	9780	0
279	20250108	153900	730969680	9780	9780	9780	9780	0
280	20250108	153800	730969680	9780	9780	9780	9780	0
281	20250108	153700	730969680	9780	9780	9780	9780	0
282	20250108	153600	730969680	9780	9780	9780	9780	0
283	20250108	153500	730969680	9780	9780	9780	9780	0
284	20250108	153400	730969680	9780	9780	9780	9780	0
285	20250108	153300	730969680	9780	9780	9780	9780	0
286	20250108	153200	730969680	9780	9780	9780	9780	0
287	20250108	153100	730969680	9780	9780	9780	9780	0
288	20250108	153000	730969680	9780	9780	9780	9780	439
289	20250108	152900	726676260	9750	9750	9750	9750	0
290	20250108	152800	726676260	9750	9750	9750	9750	0
291	20250108	152700	726676260	9750	9750	9750	9750	0
292	20250108	152600	726676260	9750	9750	9750	9750	0
293	20250108	152500	726676260	9750	9750	9750	9750	0
294	20250108	152400	726676260	9750	9750	9750	9750	0
295	20250108	152300	726676260	9750	9750	9750	9750	0
296	20250108	152200	726676260	9750	9750	9750	9750	0
297	20250108	152100	726676260	9750	9750	9750	9750	0
298	20250108	152000	726676260	9750	9750	9750	9750	0
299	20250108	151900	726676260	9750	9780	9780	9750	719
300	20250108	151800	719660440	9780	9780	9780	9770	271
301	20250108	151700	717012500	9780	9780	9780	9780	121
302	20250108	151600	715829120	9790	9780	9790	9780	7
303	20250108	151500	715760640	9790	9790	9790	9790	351
304	20250108	151400	712324350	9800	9800	9800	9800	1
305	20250108	151300	712314550	9790	9790	9790	9790	118
306	20250108	151200	711159330	9780	9780	9780	9780	107
307	20250108	151100	710112870	9790	9780	9790	9780	120
308	20250108	151000	708938570	9780	9770	9780	9770	257
309	20250108	150900	706427610	9780	9790	9790	9780	615
310	20250108	150800	700408770	9790	9800	9800	9790	174
311	20250108	150700	698705280	9800	9790	9800	9790	572
312	20250108	150600	693105330	9790	9790	9790	9790	4
313	20250108	150500	693066170	9800	9800	9800	9800	7
314	20250108	150400	692997570	9800	9800	9810	9800	9
315	20250108	150300	692909360	9820	9810	9820	9790	1085
316	20250108	150200	682277020	9820	9820	9820	9820	1
317	20250108	150100	682267200	9810	9810	9810	9810	0
318	20250108	150000	682267200	9810	9810	9810	9810	9
319	20250108	145900	682178910	9800	9800	9810	9800	9
320	20250108	145800	682090650	9800	9800	9800	9800	100
321	20250108	145700	681110650	9800	9810	9810	9800	117
322	20250108	145600	679963890	9800	9800	9800	9800	0
323	20250108	145500	679963890	9800	9800	9800	9800	25
324	20250108	145400	679718890	9800	9800	9800	9800	11
325	20250108	145300	679611090	9810	9810	9810	9810	66
326	20250108	145200	678963630	9810	9810	9820	9810	3
327	20250108	145100	678934190	9800	9800	9800	9800	100
328	20250108	145000	677954190	9800	9800	9800	9800	173
329	20250108	144900	676258790	9810	9800	9810	9800	32
330	20250108	144800	675945170	9810	9810	9810	9810	1
331	20250108	144700	675935360	9820	9810	9820	9810	113
332	20250108	144600	674825980	9810	9800	9810	9800	140
333	20250108	144500	673453970	9800	9800	9800	9800	20
334	20250108	144400	673257970	9800	9800	9800	9800	0
335	20250108	144300	673257970	9800	9800	9800	9800	76
336	20250108	144200	672513170	9800	9800	9800	9800	65
337	20250108	144100	671876170	9800	9800	9800	9800	1
338	20250108	144000	671866370	9800	9800	9800	9800	110
339	20250108	143900	670788370	9800	9800	9800	9800	0
340	20250108	143800	670788370	9800	9790	9800	9790	3
341	20250108	143700	670758980	9790	9790	9790	9790	3
342	20250108	143600	670729610	9790	9790	9790	9790	4
343	20250108	143500	670690450	9790	9790	9790	9790	3
344	20250108	143400	670661080	9780	9780	9780	9780	45
345	20250108	143300	670220980	9780	9790	9790	9770	7
346	20250108	143200	670152550	9790	9810	9810	9770	118
347	20250108	143100	668996630	9820	9820	9820	9820	567
348	20250108	143000	663428690	9830	9810	9830	9810	435
349	20250108	142900	659156980	9810	9810	9820	9810	5
350	20250108	142800	659107920	9780	9800	9800	9780	195
351	20250108	142700	657200700	9780	9780	9780	9780	0
352	20250108	142600	657200700	9780	9800	9800	9780	222
353	20250108	142500	655028520	9800	9800	9800	9800	0
354	20250108	142400	655028520	9800	9800	9800	9800	300
355	20250108	142300	652088520	9810	9840	9840	9810	146
356	20250108	142200	650656080	9840	9840	9840	9840	0
357	20250108	142100	650656080	9840	9810	9840	9810	141
358	20250108	142000	649272630	9840	9830	9840	9830	3
359	20250108	141900	649243130	9850	9810	9850	9810	27
360	20250108	141800	648977220	9810	9840	9850	9810	5
361	20250108	141700	648928040	9850	9800	9850	9800	288
362	20250108	141600	646105590	9800	9800	9800	9800	3
363	20250108	141500	646076190	9790	9850	9850	9790	464
364	20250108	141400	641526050	9830	9830	9850	9830	76
365	20250108	141300	640778760	9830	9830	9830	9830	19
366	20250108	141200	640591990	9840	9800	9840	9800	2336
367	20250108	141100	617619400	9800	9800	9800	9800	1
368	20250108	141000	617609600	9810	9810	9810	9810	364
369	20250108	140900	614038760	9820	9820	9830	9820	112
370	20250108	140800	612937820	9830	9830	9830	9820	70
371	20250108	140700	612249730	9840	9850	9850	9820	29
372	20250108	140600	611964240	9850	9840	9850	9840	92
373	20250108	140500	611058060	9850	9850	9850	9850	152
374	20250108	140400	609560860	9850	9840	9850	9840	13
375	20250108	140300	609432820	9840	9840	9850	9840	49
376	20250108	140200	608950650	9860	9860	9860	9860	0
377	20250108	140100	608950650	9860	9830	9860	9830	1622
378	20250108	140000	592985070	9830	9770	9830	9770	2023
379	20250108	135900	573140310	9790	9770	9790	9770	137
380	20250108	135800	571799100	9770	9770	9770	9770	3
381	20250108	135700	571769790	9780	9780	9780	9780	0
382	20250108	135600	571769790	9780	9780	9780	9780	0
383	20250108	135500	571769790	9780	9780	9780	9780	384
384	20250108	135400	568014270	9790	9790	9790	9790	30
385	20250108	135300	567720570	9790	9790	9790	9790	0
386	20250108	135200	567720570	9790	9790	9790	9790	0
387	20250108	135100	567720570	9790	9790	9790	9790	35
388	20250108	135000	567377920	9790	9790	9790	9790	0
389	20250108	134900	567377920	9790	9790	9790	9790	101
390	20250108	134800	566389130	9790	9790	9790	9790	0
391	20250108	134700	566389130	9790	9790	9790	9790	128
392	20250108	134600	565136010	9800	9800	9800	9800	188
393	20250108	134500	563293610	9790	9790	9790	9790	2
394	20250108	134400	563274030	9790	9800	9800	9790	407
395	20250108	134300	559287060	9810	9820	9820	9800	49
396	20250108	134200	558806250	9810	9810	9810	9810	0
397	20250108	134100	558806250	9810	9790	9820	9790	62
398	20250108	134000	558199000	9800	9800	9800	9800	17
399	20250108	133900	558032400	9800	9800	9800	9800	11
400	20250108	133800	557924600	9810	9810	9820	9810	106
401	20250108	133700	556884180	9810	9810	9810	9810	236
402	20250108	133600	554569020	9800	9800	9800	9800	494
403	20250108	133500	549727820	9800	9800	9800	9800	0
404	20250108	133400	549727820	9800	9800	9800	9800	22
405	20250108	133300	549512220	9780	9780	9780	9780	2
406	20250108	133200	549492660	9800	9780	9800	9780	18
407	20250108	133100	549316600	9780	9780	9810	9780	6780
408	20250108	133000	482922430	9780	9770	9780	9770	130
409	20250108	132900	481651660	9780	9780	9780	9780	93
410	20250108	132800	480742120	9780	9780	9780	9780	56
411	20250108	132700	480194440	9790	9790	9790	9790	2
412	20250108	132600	480174860	9780	9780	9780	9780	3
413	20250108	132500	480145520	9790	9790	9790	9790	375
414	20250108	132400	476474270	9790	9790	9800	9770	204
415	20250108	132300	474479250	9790	9790	9790	9790	100
416	20250108	132200	473500250	9800	9800	9800	9800	0
417	20250108	132100	473500250	9800	9810	9810	9800	101
418	20250108	132000	472510440	9810	9810	9810	9810	0
419	20250108	131900	472510440	9810	9800	9810	9800	101
420	20250108	131800	471520630	9800	9800	9800	9800	0
421	20250108	131700	471520630	9800	9800	9800	9800	206
422	20250108	131600	469501830	9800	9800	9800	9800	0
423	20250108	131500	469501830	9800	9800	9800	9800	300
424	20250108	131400	466561830	9800	9800	9800	9800	101
425	20250108	131300	465572030	9800	9790	9800	9790	3
426	20250108	131200	465542650	9780	9800	9800	9780	39
427	20250108	131100	465161090	9810	9810	9810	9810	0
428	20250108	131000	465161090	9810	9800	9810	9790	41
429	20250108	130900	464759660	9810	9810	9810	9810	1
430	20250108	130800	464749850	9810	9800	9810	9800	798
431	20250108	130700	456928960	9790	9790	9790	9790	7
432	20250108	130600	456860430	9790	9790	9790	9790	10
433	20250108	130500	456762530	9790	9790	9790	9790	30
434	20250108	130400	456468830	9800	9790	9800	9790	3
435	20250108	130300	456439450	9790	9790	9790	9790	0
436	20250108	130200	456439450	9790	9800	9800	9790	2068
437	20250108	130100	436173730	9790	9780	9790	9780	1424
438	20250108	130000	422233310	9770	9770	9770	9770	20
439	20250108	125900	422037910	9770	9780	9780	9770	6
440	20250108	125800	421979240	9790	9790	9790	9790	10
441	20250108	125700	421881340	9790	9790	9790	9790	101
442	20250108	125600	420892550	9790	9790	9790	9790	3
443	20250108	125500	420863180	9790	9780	9790	9780	271
444	20250108	125400	418212790	9780	9780	9780	9780	753
445	20250108	125300	410848450	9780	9780	9780	9780	20
446	20250108	125200	410652850	9780	9780	9780	9750	7
447	20250108	125100	410584490	9780	9780	9780	9780	1
448	20250108	125000	410574710	9780	9780	9780	9780	510
449	20250108	124900	405586910	9780	9780	9780	9780	500
450	20250108	124800	400696910	9780	9780	9780	9780	0
451	20250108	124700	400696910	9780	9780	9780	9780	0
452	20250108	124600	400696910	9780	9780	9780	9780	1
453	20250108	124500	400687130	9780	9760	9780	9760	272
454	20250108	124400	398029970	9750	9750	9750	9750	1
455	20250108	124300	398020220	9750	9750	9750	9750	0
456	20250108	124200	398020220	9750	9750	9750	9750	0
457	20250108	124100	398020220	9750	9750	9750	9750	6
458	20250108	124000	397961720	9760	9770	9770	9760	21
459	20250108	123900	397756750	9750	9750	9750	9750	0
460	20250108	123800	397756750	9750	9750	9750	9750	0
461	20250108	123700	397756750	9750	9750	9750	9750	0
462	20250108	123600	397756750	9750	9770	9770	9750	99
463	20250108	123500	396791480	9750	9750	9750	9750	15
464	20250108	123400	396645230	9760	9760	9760	9760	40
465	20250108	123300	396254830	9770	9770	9770	9770	1
466	20250108	123200	396245060	9760	9760	9760	9760	50
467	20250108	123100	395757060	9780	9780	9780	9780	1
468	20250108	123000	395747280	9740	9740	9740	9740	0
469	20250108	122900	395747280	9740	9750	9750	9740	137
470	20250108	122800	394411560	9790	9780	9790	9780	34
471	20250108	122700	394079020	9780	9780	9780	9780	168
472	20250108	122600	392435980	9780	9780	9780	9780	500
473	20250108	122500	387545980	9780	9780	9780	9780	0
474	20250108	122400	387545980	9780	9780	9780	9780	0
475	20250108	122300	387545980	9780	9780	9780	9780	2
476	20250108	122200	387526420	9790	9790	9790	9790	0
477	20250108	122100	387526420	9790	9770	9790	9770	6
478	20250108	122000	387467770	9780	9780	9780	9780	0
479	20250108	121900	387467770	9780	9780	9780	9780	0
480	20250108	121800	387467770	9780	9760	9780	9750	101
481	20250108	121700	386482490	9780	9780	9780	9780	0
482	20250108	121600	386482490	9780	9770	9780	9770	2
483	20250108	121500	386462940	9760	9760	9760	9760	0
484	20250108	121400	386462940	9760	9790	9790	9760	349
485	20250108	121300	383046320	9800	9800	9800	9800	1
486	20250108	121200	383036520	9790	9790	9790	9790	1241
487	20250108	121100	370887130	9790	9790	9790	9780	51
488	20250108	121000	370387940	9790	9750	9790	9750	2715
489	20250108	120900	343834210	9750	9750	9750	9750	550
490	20250108	120800	338471710	9740	9740	9740	9740	99
491	20250108	120700	337507450	9740	9740	9740	9740	0
492	20250108	120600	337507450	9740	9740	9740	9740	1
493	20250108	120500	337497710	9740	9740	9740	9740	1
494	20250108	120400	337487970	9740	9740	9740	9740	0
495	20250108	120300	337487970	9740	9740	9740	9740	0
496	20250108	120200	337487970	9740	9740	9740	9740	0
497	20250108	120100	337487970	9740	9740	9740	9740	10
498	20250108	120000	337390570	9740	9740	9740	9740	0
499	20250108	115900	337390570	9740	9730	9740	9730	316
500	20250108	115800	334315730	9740	9740	9740	9740	0
501	20250108	115700	334315730	9740	9740	9740	9740	0
502	20250108	115600	334315730	9740	9750	9750	9740	108
503	20250108	115500	333263760	9760	9760	9760	9760	1
504	20250108	115400	333254000	9750	9750	9750	9750	0
505	20250108	115300	333254000	9750	9750	9750	9750	30
506	20250108	115200	332961500	9760	9760	9760	9760	0
507	20250108	115100	332961500	9760	9760	9760	9760	0
508	20250108	115000	332961500	9760	9760	9760	9760	50
509	20250108	114900	332473500	9760	9760	9760	9760	0
510	20250108	114800	332473500	9760	9740	9760	9740	72
511	20250108	114700	331772080	9740	9750	9750	9740	20
512	20250108	114600	331577180	9740	9740	9740	9740	47
513	20250108	114500	331119400	9740	9740	9740	9740	6
514	20250108	114400	331060960	9740	9740	9740	9740	0
515	20250108	114300	331060960	9740	9740	9740	9740	10
516	20250108	114200	330963560	9740	9740	9740	9740	3
517	20250108	114100	330934340	9740	9740	9740	9740	3
518	20250108	114000	330905120	9730	9730	9730	9730	0
519	20250108	113900	330905120	9730	9730	9730	9730	111
520	20250108	113800	329825090	9730	9730	9730	9730	0
521	20250108	113700	329825090	9730	9730	9730	9730	165
522	20250108	113600	328219640	9750	9750	9750	9750	3
523	20250108	113500	328190390	9750	9750	9750	9750	0
524	20250108	113400	328190390	9750	9750	9750	9750	0
525	20250108	113300	328190390	9750	9750	9750	9750	1
526	20250108	113200	328180640	9730	9740	9740	9730	110
527	20250108	113100	327110180	9730	9730	9730	9730	7
528	20250108	113000	327042070	9740	9740	9740	9740	0
529	20250108	112900	327042070	9740	9740	9740	9740	0
530	20250108	112800	327042070	9740	9740	9740	9740	0
531	20250108	112700	327042070	9740	9740	9740	9740	203
532	20250108	112600	325064850	9740	9740	9740	9740	0
533	20250108	112500	325064850	9740	9740	9740	9740	0
534	20250108	112400	325064850	9740	9740	9740	9740	0
535	20250108	112300	325064850	9740	9740	9740	9740	7
536	20250108	112200	324996670	9750	9750	9750	9750	1
537	20250108	112100	324986920	9750	9760	9760	9750	12
538	20250108	112000	324869860	9760	9770	9770	9760	3
539	20250108	111900	324840570	9770	9760	9770	9760	11
540	20250108	111800	324733200	9770	9770	9770	9770	40
541	20250108	111700	324342400	9770	9760	9770	9760	2
542	20250108	111600	324322870	9760	9760	9760	9760	23
543	20250108	111500	324098390	9760	9760	9760	9760	1
544	20250108	111400	324088630	9750	9750	9750	9750	0
545	20250108	111300	324088630	9750	9750	9750	9750	198
546	20250108	111200	322158130	9750	9750	9750	9750	2
547	20250108	111100	322138630	9770	9760	9770	9760	32
548	20250108	111000	321826040	9770	9750	9770	9750	7
549	20250108	110900	321757710	9750	9750	9750	9750	3
550	20250108	110800	321728460	9750	9750	9750	9750	5
551	20250108	110700	321679710	9750	9740	9750	9740	5
552	20250108	110600	321630990	9740	9740	9740	9740	50
553	20250108	110500	321143990	9740	9770	9770	9740	2042
554	20250108	110400	301201480	9780	9760	9780	9760	947
555	20250108	110300	291953780	9770	9770	9770	9770	1
556	20250108	110200	291944010	9760	9770	9770	9760	1336
557	20250108	110100	278904440	9760	9760	9770	9760	1096
558	20250108	110000	268206450	9760	9740	9760	9740	132
559	20250108	105900	266919580	9740	9710	9740	9710	305
560	20250108	105800	263951140	9710	9720	9730	9710	103
561	20250108	105700	262950950	9710	9720	9720	9710	213
562	20250108	105600	260882590	9720	9720	9720	9710	62
563	20250108	105500	260280370	9710	9730	9730	9710	656
564	20250108	105400	253905030	9720	9710	9720	9710	104
565	20250108	105300	252894160	9700	9700	9700	9700	568
566	20250108	105200	247384560	9700	9700	9720	9700	9
567	20250108	105100	247297200	9690	9710	9710	9690	70
568	20250108	105000	246618790	9710	9710	9710	9710	68
569	20250108	104900	245958510	9710	9710	9710	9710	1
570	20250108	104800	245948800	9710	9690	9710	9690	8
571	20250108	104700	245871150	9690	9680	9690	9680	5
572	20250108	104600	245822730	9740	9720	9740	9680	1225
573	20250108	104500	233954730	9740	9740	9740	9740	1
574	20250108	104400	233944990	9700	9730	9740	9700	242
575	20250108	104300	231597300	9710	9720	9720	9700	435
576	20250108	104200	227376110	9730	9720	9730	9720	122
577	20250108	104100	226190260	9730	9730	9730	9730	117
578	20250108	104000	225051850	9740	9730	9740	9730	2
579	20250108	103900	225032380	9730	9730	9750	9730	5
580	20250108	103800	224983710	9720	9740	9740	9720	716
581	20250108	103700	218019480	9740	9740	9740	9740	3
582	20250108	103600	217990260	9750	9720	9750	9720	532
583	20250108	103500	212808590	9740	9740	9740	9740	0
584	20250108	103400	212808590	9740	9730	9740	9730	5
585	20250108	103300	212759900	9730	9740	9790	9730	220
586	20250108	103200	210619120	9730	9730	9780	9730	9
587	20250108	103100	210531450	9720	9760	9760	9710	1368
588	20250108	103000	197208730	9760	9790	9800	9760	30
589	20250108	102900	196915470	9790	9790	9790	9790	66
590	20250108	102800	196269330	9740	9730	9790	9730	24
591	20250108	102700	196035600	9730	9780	9800	9730	611
592	20250108	102600	190061620	9760	9740	9760	9730	737
593	20250108	102500	182876160	9750	9750	9750	9750	0
594	20250108	102400	182876160	9750	9730	9750	9710	639
595	20250108	102300	176651100	9730	9720	9730	9720	256
596	20250108	102200	174162160	9720	9700	9720	9700	313
597	20250108	102100	171124290	9700	9700	9700	9700	0
598	20250108	102000	171124290	9700	9710	9710	9700	3
599	20250108	101900	171095170	9710	9710	9710	9710	5
600	20250108	101800	171046620	9720	9720	9720	9720	0
601	20250108	101700	171046620	9720	9710	9720	9710	4
602	20250108	101600	171007770	9710	9710	9710	9710	725
603	20250108	101500	163968020	9710	9710	9710	9670	7
604	20250108	101400	163900090	9710	9710	9710	9710	0
605	20250108	101300	163900090	9710	9710	9710	9710	0
606	20250108	101200	163900090	9710	9710	9710	9710	70
607	20250108	101100	163220390	9710	9710	9710	9710	420
608	20250108	101000	159142190	9710	9690	9710	9690	272
609	20250108	100900	156503780	9670	9670	9670	9670	220
610	20250108	100800	154376380	9690	9690	9690	9690	0
611	20250108	100700	154376380	9690	9690	9690	9690	1
612	20250108	100600	154366690	9680	9680	9700	9680	6
613	20250108	100500	154308550	9670	9650	9670	9650	653
614	20250108	100400	147995060	9650	9660	9660	9630	92
615	20250108	100300	147108540	9660	9630	9660	9630	287
616	20250108	100200	144337200	9630	9630	9630	9620	18
617	20250108	100100	144163950	9630	9630	9630	9630	5
618	20250108	100000	144115800	9630	9630	9630	9630	0
619	20250108	095900	144115800	9630	9630	9630	9630	1
620	20250108	095800	144106170	9630	9630	9630	9630	12
621	20250108	095700	143990610	9630	9640	9640	9630	24
622	20250108	095600	143759390	9650	9650	9650	9650	0
623	20250108	095500	143759390	9650	9640	9650	9640	32
624	20250108	095400	143450900	9650	9650	9650	9650	7
625	20250108	095300	143383350	9650	9670	9670	9650	759
626	20250108	095200	136044690	9670	9670	9670	9670	5
627	20250108	095100	135996340	9670	9690	9690	9670	13
628	20250108	095000	135870570	9690	9690	9690	9690	10
629	20250108	094900	135773670	9700	9670	9700	9670	30
630	20250108	094800	135483540	9690	9700	9700	9690	10
631	20250108	094700	135386590	9680	9680	9680	9680	27
632	20250108	094600	135125230	9700	9680	9700	9680	7
633	20250108	094500	135057430	9710	9710	9710	9710	2
634	20250108	094400	135038010	9710	9710	9710	9710	53
635	20250108	094300	134523380	9710	9660	9710	9660	59
636	20250108	094200	133950650	9650	9660	9660	9650	503
637	20250108	094100	129093780	9670	9670	9670	9670	56
638	20250108	094000	128552260	9670	9670	9670	9670	13
639	20250108	093900	128426550	9670	9690	9710	9670	71
640	20250108	093800	127739360	9710	9710	9710	9710	1
641	20250108	093700	127729650	9710	9680	9710	9680	20
642	20250108	093600	127535780	9710	9660	9710	9660	158
643	20250108	093500	126009150	9670	9650	9670	9650	255
644	20250108	093400	123546130	9640	9640	9640	9640	0
645	20250108	093300	123546130	9640	9630	9650	9630	859
646	20250108	093200	115263890	9630	9630	9630	9630	301
647	20250108	093100	112365260	9630	9630	9630	9570	41
648	20250108	093000	111971650	9520	9660	9660	9520	4556
649	20250108	092900	68312440	9670	9670	9670	9670	4
650	20250108	092800	68273760	9670	9670	9670	9670	47
651	20250108	092700	67819270	9700	9700	9700	9700	0
652	20250108	092600	67819270	9700	9690	9700	9690	10
653	20250108	092500	67722350	9710	9710	9710	9710	0
654	20250108	092400	67722350	9710	9690	9710	9690	210
655	20250108	092300	65683370	9670	9670	9710	9670	440
656	20250108	092200	61428470	9670	9710	9710	9670	13
657	20250108	092100	61302620	9710	9670	9710	9660	14
658	20250108	092000	61167230	9660	9680	9680	9660	1312
659	20250108	091900	48474610	9710	9680	9710	9670	462
660	20250108	091800	44002770	9670	9670	9670	9670	1
661	20250108	091700	43993100	9640	9620	9640	9620	609
662	20250108	091600	38122440	9610	9600	9640	9600	58
663	20250108	091500	37564460	9600	9630	9680	9590	367
664	20250108	091400	34035690	9600	9630	9630	9600	22
665	20250108	091300	33824430	9630	9570	9630	9570	105
666	20250108	091200	32818400	9570	9570	9570	9570	176
667	20250108	091100	31134080	9570	9620	9620	9570	710
668	20250108	091000	24314950	9620	9670	9670	9620	472
669	20250108	090900	19758610	9680	9680	9710	9680	38
670	20250108	090800	19389960	9680	9690	9710	9680	106
671	20250108	090700	18363840	9680	9680	9680	9680	128
672	20250108	090600	17124800	9680	9680	9680	9680	0
673	20250108	090500	17124800	9680	9690	9710	9680	113
674	20250108	090400	16029730	9720	9720	9720	9720	273
675	20250108	090300	13376170	9720	9690	9720	9690	448
676	20250108	090200	9028260	9660	9640	9660	9640	29
677	20250108	090100	8748160	9610	9660	9660	9610	462
678	20250108	090000	4302490	9650	9720	9720	9650	438