KissMeData/146320/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	202700	329451730	8880	8880	8880	8880	188
3	20250107	202600	329451730	8880	8880	8880	8880	0
4	20250107	202500	329451730	8880	8880	8880	8880	0
5	20250107	202400	329451730	8880	8880	8880	8880	0
6	20250107	202300	329451730	8880	8880	8880	8880	0
7	20250107	202200	329451730	8880	8880	8880	8880	0
8	20250107	202100	329451730	8880	8880	8880	8880	0
9	20250107	202000	329451730	8880	8880	8880	8880	0
10	20250107	201900	329451730	8880	8880	8880	8880	0
11	20250107	201800	329451730	8880	8880	8880	8880	0
12	20250107	201700	329451730	8880	8880	8880	8880	0
13	20250107	201600	329451730	8880	8880	8880	8880	0
14	20250107	201500	329451730	8880	8880	8880	8880	0
15	20250107	201400	329451730	8880	8880	8880	8880	0
16	20250107	201300	329451730	8880	8880	8880	8880	0
17	20250107	201200	329451730	8880	8880	8880	8880	0
18	20250107	201100	329451730	8880	8880	8880	8880	0
19	20250107	201000	329451730	8880	8880	8880	8880	0
20	20250107	200900	329451730	8880	8880	8880	8880	0
21	20250107	200800	329451730	8880	8880	8880	8880	0
22	20250107	200700	329451730	8880	8880	8880	8880	0
23	20250107	200600	329451730	8880	8880	8880	8880	0
24	20250107	200500	329451730	8880	8880	8880	8880	0
25	20250107	200400	329451730	8880	8880	8880	8880	0
26	20250107	200300	329451730	8880	8880	8880	8880	0
27	20250107	200200	329451730	8880	8880	8880	8880	0
28	20250107	200100	329451730	8880	8880	8880	8880	0
29	20250107	200000	329451730	8880	8880	8880	8880	0
30	20250107	195900	329451730	8880	8880	8880	8880	0
31	20250107	195800	329451730	8880	8880	8880	8880	0
32	20250107	195700	329451730	8880	8880	8880	8880	188
33	20250107	195600	329451730	8880	8880	8880	8880	0
34	20250107	195500	329451730	8880	8880	8880	8880	0
35	20250107	195400	329451730	8880	8880	8880	8880	0
36	20250107	195300	329451730	8880	8880	8880	8880	0
37	20250107	195200	329451730	8880	8880	8880	8880	0
38	20250107	195100	329451730	8880	8880	8880	8880	0
39	20250107	195000	329451730	8880	8880	8880	8880	0
40	20250107	194900	329451730	8880	8880	8880	8880	0
41	20250107	194800	329451730	8880	8880	8880	8880	0
42	20250107	194700	329451730	8880	8880	8880	8880	0
43	20250107	194600	329451730	8880	8880	8880	8880	0
44	20250107	194500	329451730	8880	8880	8880	8880	0
45	20250107	194400	329451730	8880	8880	8880	8880	0
46	20250107	194300	329451730	8880	8880	8880	8880	0
47	20250107	194200	329451730	8880	8880	8880	8880	0
48	20250107	194100	329451730	8880	8880	8880	8880	0
49	20250107	194000	329451730	8880	8880	8880	8880	0
50	20250107	193900	329451730	8880	8880	8880	8880	0
51	20250107	193800	329451730	8880	8880	8880	8880	0
52	20250107	193700	329451730	8880	8880	8880	8880	0
53	20250107	193600	329451730	8880	8880	8880	8880	0
54	20250107	193500	329451730	8880	8880	8880	8880	0
55	20250107	193400	329451730	8880	8880	8880	8880	0
56	20250107	193300	329451730	8880	8880	8880	8880	0
57	20250107	193200	329451730	8880	8880	8880	8880	0
58	20250107	193100	329451730	8880	8880	8880	8880	0
59	20250107	193000	329451730	8880	8880	8880	8880	0
60	20250107	192900	329451730	8880	8880	8880	8880	0
61	20250107	192800	329451730	8880	8880	8880	8880	0
62	20250107	192700	329451730	8880	8880	8880	8880	188
63	20250107	192600	329451730	8880	8880	8880	8880	0
64	20250107	192500	329451730	8880	8880	8880	8880	0
65	20250107	192400	329451730	8880	8880	8880	8880	0
66	20250107	192300	329451730	8880	8880	8880	8880	0
67	20250107	192200	329451730	8880	8880	8880	8880	0
68	20250107	192100	329451730	8880	8880	8880	8880	0
69	20250107	192000	329451730	8880	8880	8880	8880	0
70	20250107	191900	329451730	8880	8880	8880	8880	0
71	20250107	191800	329451730	8880	8880	8880	8880	0
72	20250107	191700	329451730	8880	8880	8880	8880	0
73	20250107	191600	329451730	8880	8880	8880	8880	0
74	20250107	191500	329451730	8880	8880	8880	8880	0
75	20250107	191400	329451730	8880	8880	8880	8880	0
76	20250107	191300	329451730	8880	8880	8880	8880	0
77	20250107	191200	329451730	8880	8880	8880	8880	0
78	20250107	191100	329451730	8880	8880	8880	8880	0
79	20250107	191000	329451730	8880	8880	8880	8880	0
80	20250107	190900	329451730	8880	8880	8880	8880	0
81	20250107	190800	329451730	8880	8880	8880	8880	0
82	20250107	190700	329451730	8880	8880	8880	8880	0
83	20250107	190600	329451730	8880	8880	8880	8880	0
84	20250107	190500	329451730	8880	8880	8880	8880	0
85	20250107	190400	329451730	8880	8880	8880	8880	0
86	20250107	190300	329451730	8880	8880	8880	8880	0
87	20250107	190200	329451730	8880	8880	8880	8880	0
88	20250107	190100	329451730	8880	8880	8880	8880	0
89	20250107	190000	329451730	8880	8880	8880	8880	0
90	20250107	185900	329451730	8880	8880	8880	8880	0
91	20250107	185800	329451730	8880	8880	8880	8880	0
92	20250107	185700	329451730	8880	8880	8880	8880	188
93	20250107	185600	329451730	8880	8880	8880	8880	0
94	20250107	185500	329451730	8880	8880	8880	8880	0
95	20250107	185400	329451730	8880	8880	8880	8880	0
96	20250107	185300	329451730	8880	8880	8880	8880	0
97	20250107	185200	329451730	8880	8880	8880	8880	0
98	20250107	185100	329451730	8880	8880	8880	8880	0
99	20250107	185000	329451730	8880	8880	8880	8880	0
100	20250107	184900	329451730	8880	8880	8880	8880	0
101	20250107	184800	329451730	8880	8880	8880	8880	0
102	20250107	184700	329451730	8880	8880	8880	8880	0
103	20250107	184600	329451730	8880	8880	8880	8880	0
104	20250107	184500	329451730	8880	8880	8880	8880	0
105	20250107	184400	329451730	8880	8880	8880	8880	0
106	20250107	184300	329451730	8880	8880	8880	8880	0
107	20250107	184200	329451730	8880	8880	8880	8880	0
108	20250107	184100	329451730	8880	8880	8880	8880	0
109	20250107	184000	329451730	8880	8880	8880	8880	0
110	20250107	183900	329451730	8880	8880	8880	8880	0
111	20250107	183800	329451730	8880	8880	8880	8880	0
112	20250107	183700	329451730	8880	8880	8880	8880	0
113	20250107	183600	329451730	8880	8880	8880	8880	0
114	20250107	183500	329451730	8880	8880	8880	8880	0
115	20250107	183400	329451730	8880	8880	8880	8880	0
116	20250107	183300	329451730	8880	8880	8880	8880	0
117	20250107	183200	329451730	8880	8880	8880	8880	0
118	20250107	183100	329451730	8880	8880	8880	8880	0
119	20250107	183000	329451730	8880	8880	8880	8880	0
120	20250107	182900	329451730	8880	8880	8880	8880	0
121	20250107	182800	329451730	8880	8880	8880	8880	0
122	20250107	182700	329451730	8880	8880	8880	8880	188
123	20250107	182600	329451730	8880	8880	8880	8880	0
124	20250107	182500	329451730	8880	8880	8880	8880	0
125	20250107	182400	329451730	8880	8880	8880	8880	0
126	20250107	182300	329451730	8880	8880	8880	8880	0
127	20250107	182200	329451730	8880	8880	8880	8880	0
128	20250107	182100	329451730	8880	8880	8880	8880	0
129	20250107	182000	329451730	8880	8880	8880	8880	0
130	20250107	181900	329451730	8880	8880	8880	8880	0
131	20250107	181800	329451730	8880	8880	8880	8880	0
132	20250107	181700	329451730	8880	8880	8880	8880	0
133	20250107	181600	329451730	8880	8880	8880	8880	0
134	20250107	181500	329451730	8880	8880	8880	8880	0
135	20250107	181400	329451730	8880	8880	8880	8880	0
136	20250107	181300	329451730	8880	8880	8880	8880	0
137	20250107	181200	329451730	8880	8880	8880	8880	0
138	20250107	181100	329451730	8880	8880	8880	8880	0
139	20250107	181000	329451730	8880	8880	8880	8880	0
140	20250107	180900	329451730	8880	8880	8880	8880	0
141	20250107	180800	329451730	8880	8880	8880	8880	0
142	20250107	180700	329451730	8880	8880	8880	8880	0
143	20250107	180600	329451730	8880	8880	8880	8880	0
144	20250107	180500	329451730	8880	8880	8880	8880	0
145	20250107	180400	329451730	8880	8880	8880	8880	0
146	20250107	180300	329451730	8880	8880	8880	8880	0
147	20250107	180200	329451730	8880	8880	8880	8880	0
148	20250107	180100	329451730	8880	8880	8880	8880	0
149	20250107	180000	329451730	8880	8880	8880	8880	0
150	20250107	175900	329451730	8880	8880	8880	8880	0
151	20250107	175800	329451730	8880	8880	8880	8880	0
152	20250107	175700	329451730	8880	8880	8880	8880	188
153	20250107	175600	329451730	8880	8880	8880	8880	0
154	20250107	175500	329451730	8880	8880	8880	8880	0
155	20250107	175400	329451730	8880	8880	8880	8880	0
156	20250107	175300	329451730	8880	8880	8880	8880	0
157	20250107	175200	329451730	8880	8880	8880	8880	0
158	20250107	175100	329451730	8880	8880	8880	8880	0
159	20250107	175000	329451730	8880	8880	8880	8880	0
160	20250107	174900	329451730	8880	8880	8880	8880	0
161	20250107	174800	329451730	8880	8880	8880	8880	0
162	20250107	174700	329451730	8880	8880	8880	8880	0
163	20250107	174600	329451730	8880	8880	8880	8880	0
164	20250107	174500	329451730	8880	8880	8880	8880	0
165	20250107	174400	329451730	8880	8880	8880	8880	0
166	20250107	174300	329451730	8880	8880	8880	8880	0
167	20250107	174200	329451730	8880	8880	8880	8880	0
168	20250107	174100	329451730	8880	8880	8880	8880	0
169	20250107	174000	329451730	8880	8880	8880	8880	0
170	20250107	173900	329451730	8880	8880	8880	8880	0
171	20250107	173800	329451730	8880	8880	8880	8880	0
172	20250107	173700	329451730	8880	8880	8880	8880	0
173	20250107	173600	329451730	8880	8880	8880	8880	0
174	20250107	173500	329451730	8880	8880	8880	8880	0
175	20250107	173400	329451730	8880	8880	8880	8880	0
176	20250107	173300	329451730	8880	8880	8880	8880	0
177	20250107	173200	329451730	8880	8880	8880	8880	0
178	20250107	173100	329451730	8880	8880	8880	8880	0
179	20250107	173000	329451730	8880	8880	8880	8880	0
180	20250107	172900	329451730	8880	8880	8880	8880	0
181	20250107	172800	329451730	8880	8880	8880	8880	0
182	20250107	172700	329451730	8880	8880	8880	8880	188
183	20250107	172600	329451730	8880	8880	8880	8880	0
184	20250107	172500	329451730	8880	8880	8880	8880	0
185	20250107	172400	329451730	8880	8880	8880	8880	0
186	20250107	172300	329451730	8880	8880	8880	8880	0
187	20250107	172200	329451730	8880	8880	8880	8880	0
188	20250107	172100	329451730	8880	8880	8880	8880	0
189	20250107	172000	329451730	8880	8880	8880	8880	0
190	20250107	171900	329451730	8880	8880	8880	8880	0
191	20250107	171800	329451730	8880	8880	8880	8880	0
192	20250107	171700	329451730	8880	8880	8880	8880	0
193	20250107	171600	329451730	8880	8880	8880	8880	0
194	20250107	171500	329451730	8880	8880	8880	8880	0
195	20250107	171400	329451730	8880	8880	8880	8880	0
196	20250107	171300	329451730	8880	8880	8880	8880	0
197	20250107	171200	329451730	8880	8880	8880	8880	0
198	20250107	171100	329451730	8880	8880	8880	8880	0
199	20250107	171000	329451730	8880	8880	8880	8880	0
200	20250107	170900	329451730	8880	8880	8880	8880	0
201	20250107	170800	329451730	8880	8880	8880	8880	0
202	20250107	170700	329451730	8880	8880	8880	8880	0
203	20250107	170600	329451730	8880	8880	8880	8880	0
204	20250107	170500	329451730	8880	8880	8880	8880	0
205	20250107	170400	329451730	8880	8880	8880	8880	0
206	20250107	170300	329451730	8880	8880	8880	8880	0
207	20250107	170200	329451730	8880	8880	8880	8880	0
208	20250107	170100	329451730	8880	8880	8880	8880	0
209	20250107	170000	329451730	8880	8880	8880	8880	0
210	20250107	165900	329451730	8880	8880	8880	8880	0
211	20250107	165800	329451730	8880	8880	8880	8880	0
212	20250107	165700	329451730	8880	8880	8880	8880	188
213	20250107	165600	329451730	8880	8880	8880	8880	0
214	20250107	165500	329451730	8880	8880	8880	8880	0
215	20250107	165400	329451730	8880	8880	8880	8880	0
216	20250107	165300	329451730	8880	8880	8880	8880	0
217	20250107	165200	329451730	8880	8880	8880	8880	0
218	20250107	165100	329451730	8880	8880	8880	8880	0
219	20250107	165000	329451730	8880	8880	8880	8880	0
220	20250107	164900	329451730	8880	8880	8880	8880	0
221	20250107	164800	329451730	8880	8880	8880	8880	0
222	20250107	164700	329451730	8880	8880	8880	8880	0
223	20250107	164600	329451730	8880	8880	8880	8880	0
224	20250107	164500	329451730	8880	8880	8880	8880	0
225	20250107	164400	329451730	8880	8880	8880	8880	0
226	20250107	164300	329451730	8880	8880	8880	8880	0
227	20250107	164200	329451730	8880	8880	8880	8880	0
228	20250107	164100	329451730	8880	8880	8880	8880	0
229	20250107	164000	329451730	8880	8880	8880	8880	0
230	20250107	163900	329451730	8880	8880	8880	8880	0
231	20250107	163800	329451730	8880	8880	8880	8880	0
232	20250107	163700	329451730	8880	8880	8880	8880	0
233	20250107	163600	329451730	8880	8880	8880	8880	0
234	20250107	163500	329451730	8880	8880	8880	8880	0
235	20250107	163400	329451730	8880	8880	8880	8880	0
236	20250107	163300	329451730	8880	8880	8880	8880	0
237	20250107	163200	329451730	8880	8880	8880	8880	0
238	20250107	163100	329451730	8880	8880	8880	8880	0
239	20250107	163000	329451730	8880	8880	8880	8880	0
240	20250107	162900	329451730	8880	8880	8880	8880	0
241	20250107	162800	329451730	8880	8880	8880	8880	0
242	20250107	162700	329451730	8880	8880	8880	8880	188
243	20250107	162600	329451730	8880	8880	8880	8880	0
244	20250107	162500	329451730	8880	8880	8880	8880	0
245	20250107	162400	329451730	8880	8880	8880	8880	0
246	20250107	162300	329451730	8880	8880	8880	8880	0
247	20250107	162200	329451730	8880	8880	8880	8880	0
248	20250107	162100	329451730	8880	8880	8880	8880	0
249	20250107	162000	329451730	8880	8880	8880	8880	0
250	20250107	161900	329451730	8880	8880	8880	8880	0
251	20250107	161800	329451730	8880	8880	8880	8880	0
252	20250107	161700	329451730	8880	8880	8880	8880	0
253	20250107	161600	329451730	8880	8880	8880	8880	0
254	20250107	161500	329451730	8880	8880	8880	8880	0
255	20250107	161400	329451730	8880	8880	8880	8880	0
256	20250107	161300	329451730	8880	8880	8880	8880	0
257	20250107	161200	329451730	8880	8880	8880	8880	0
258	20250107	161100	329451730	8880	8880	8880	8880	0
259	20250107	161000	329451730	8880	8880	8880	8880	0
260	20250107	160900	329451730	8880	8880	8880	8880	0
261	20250107	160800	329451730	8880	8880	8880	8880	0
262	20250107	160700	329451730	8880	8880	8880	8880	0
263	20250107	160600	329451730	8880	8880	8880	8880	0
264	20250107	160500	329451730	8880	8880	8880	8880	0
265	20250107	160400	329451730	8880	8880	8880	8880	0
266	20250107	160300	329451730	8880	8880	8880	8880	0
267	20250107	160200	329451730	8880	8880	8880	8880	0
268	20250107	160100	329451730	8880	8880	8880	8880	0
269	20250107	160000	329451730	8880	8880	8880	8880	0
270	20250107	155900	329451730	8880	8880	8880	8880	0
271	20250107	155800	329451730	8880	8880	8880	8880	0
272	20250107	155700	329451730	8880	8880	8880	8880	188
273	20250107	155600	329451730	8880	8880	8880	8880	0
274	20250107	155500	329451730	8880	8880	8880	8880	0
275	20250107	155400	329451730	8880	8880	8880	8880	0
276	20250107	155300	329451730	8880	8880	8880	8880	0
277	20250107	155200	329451730	8880	8880	8880	8880	0
278	20250107	155100	329451730	8880	8880	8880	8880	0
279	20250107	155000	329451730	8880	8880	8880	8880	0
280	20250107	154900	329451730	8880	8880	8880	8880	0
281	20250107	154800	329451730	8880	8880	8880	8880	0
282	20250107	154700	329451730	8880	8880	8880	8880	0
283	20250107	154600	329451730	8880	8880	8880	8880	0
284	20250107	154500	329451730	8880	8880	8880	8880	0
285	20250107	154400	329451730	8880	8880	8880	8880	0
286	20250107	154300	329451730	8880	8880	8880	8880	0
287	20250107	154200	329451730	8880	8880	8880	8880	0
288	20250107	154100	329451730	8880	8880	8880	8880	0
289	20250107	154000	329451730	8880	8880	8880	8880	0
290	20250107	153900	329451730	8880	8880	8880	8880	0
291	20250107	153800	329451730	8880	8880	8880	8880	0
292	20250107	153700	329451730	8880	8880	8880	8880	0
293	20250107	153600	329451730	8880	8880	8880	8880	0
294	20250107	153500	329451730	8880	8880	8880	8880	0
295	20250107	153400	329451730	8880	8880	8880	8880	0
296	20250107	153300	329451730	8880	8880	8880	8880	0
297	20250107	153200	329451730	8880	8880	8880	8880	0
298	20250107	153100	329451730	8880	8880	8880	8880	0
299	20250107	153000	329451730	8880	8880	8880	8880	188
300	20250107	152900	327782290	8890	8890	8890	8890	0
301	20250107	152800	327782290	8890	8890	8890	8890	0
302	20250107	152700	327782290	8890	8890	8890	8890	0
303	20250107	152600	327782290	8890	8890	8890	8890	0
304	20250107	152500	327782290	8890	8890	8890	8890	0
305	20250107	152400	327782290	8890	8890	8890	8890	0
306	20250107	152300	327782290	8890	8890	8890	8890	0
307	20250107	152200	327782290	8890	8890	8890	8890	0
308	20250107	152100	327782290	8890	8890	8890	8890	0
309	20250107	152000	327782290	8890	8890	8890	8890	0
310	20250107	151900	327782290	8890	8890	8890	8890	44
311	20250107	151800	327391130	8880	8880	8890	8880	61
312	20250107	151700	326849070	8880	8880	8880	8880	1
313	20250107	151600	326840190	8880	8880	8880	8880	0
314	20250107	151500	326840190	8880	8880	8880	8880	1
315	20250107	151400	326831310	8890	8890	8890	8890	0
316	20250107	151300	326831310	8890	8880	8890	8880	19
317	20250107	151200	326662460	8890	8880	8890	8880	20
318	20250107	151100	326484850	8890	8890	8890	8890	0
319	20250107	151000	326484850	8890	8890	8890	8890	0
320	20250107	150900	326484850	8890	8890	8890	8890	200
321	20250107	150800	324706850	8890	8890	8890	8890	6
322	20250107	150700	324653510	8880	8880	8880	8880	0
323	20250107	150600	324653510	8880	8880	8880	8880	2
324	20250107	150500	324635750	8890	8880	8890	8880	31
325	20250107	150400	324360390	8890	8890	8890	8890	23
326	20250107	150300	324155920	8890	8890	8890	8880	453
327	20250107	150200	320133190	8890	8890	8890	8890	6
328	20250107	150100	320079850	8880	8880	8880	8880	0
329	20250107	150000	320079850	8880	8880	8880	8880	0
330	20250107	145900	320079850	8880	8880	8880	8880	14
331	20250107	145800	319955530	8880	8880	8880	8880	0
332	20250107	145700	319955530	8880	8910	8910	8880	26
333	20250107	145600	319724320	8920	8920	8920	8920	0
334	20250107	145500	319724320	8920	8920	8920	8920	2
335	20250107	145400	319706480	8870	8880	8880	8870	300
336	20250107	145300	317043050	8870	8870	8870	8870	0
337	20250107	145200	317043050	8870	8870	8870	8870	0
338	20250107	145100	317043050	8870	8870	8870	8870	1
339	20250107	145000	317034180	8920	8920	8920	8920	0
340	20250107	144900	317034180	8920	8920	8920	8920	0
341	20250107	144800	317034180	8920	8920	8920	8920	0
342	20250107	144700	317034180	8920	8920	8920	8920	2
343	20250107	144600	317016340	8880	8880	8880	8880	205
344	20250107	144500	315195940	8930	8930	8930	8930	5
345	20250107	144400	315151290	8930	8930	8930	8930	80
346	20250107	144300	314436890	8880	8880	8880	8880	0
347	20250107	144200	314436890	8880	8880	8880	8880	0
348	20250107	144100	314436890	8880	8880	8880	8880	2
349	20250107	144000	314419130	8880	8880	8880	8880	0
350	20250107	143900	314419130	8880	8880	8880	8880	0
351	20250107	143800	314419130	8880	8880	8880	8880	0
352	20250107	143700	314419130	8880	8880	8880	8880	11
353	20250107	143600	314321450	8870	8870	8870	8870	60
354	20250107	143500	313789250	8880	8880	8880	8880	8
355	20250107	143400	313718210	8880	8880	8880	8880	0
356	20250107	143300	313718210	8880	8880	8880	8880	0
357	20250107	143200	313718210	8880	8880	8880	8880	10
358	20250107	143100	313629410	8880	8880	8880	8880	300
359	20250107	143000	310965410	8880	8880	8880	8880	0
360	20250107	142900	310965410	8880	8880	8880	8880	0
361	20250107	142800	310965410	8880	8880	8880	8880	1
362	20250107	142700	310956530	8880	8880	8880	8880	10
363	20250107	142600	310867730	8870	8870	8870	8870	392
364	20250107	142500	307390690	8870	8880	8880	8870	621
365	20250107	142400	301876610	8890	8910	8910	8890	212
366	20250107	142300	299991200	8940	8940	8940	8940	0
367	20250107	142200	299991200	8940	8940	8940	8940	0
368	20250107	142100	299991200	8940	8940	8940	8940	0
369	20250107	142000	299991200	8940	8940	8940	8940	0
370	20250107	141900	299991200	8940	8940	8940	8940	0
371	20250107	141800	299991200	8940	8940	8940	8940	0
372	20250107	141700	299991200	8940	8940	8940	8940	20
373	20250107	141600	299812400	8950	8950	8950	8950	0
374	20250107	141500	299812400	8950	8950	8950	8950	0
375	20250107	141400	299812400	8950	8950	8950	8950	0
376	20250107	141300	299812400	8950	8950	8950	8950	0
377	20250107	141200	299812400	8950	8950	8950	8950	0
378	20250107	141100	299812400	8950	8950	8950	8950	88
379	20250107	141000	299024800	8960	8950	8960	8950	44
380	20250107	140900	298630590	8960	8940	8960	8940	500
381	20250107	140800	294157870	8910	8910	8910	8910	1
382	20250107	140700	294148960	8910	8910	8910	8910	0
383	20250107	140600	294148960	8910	8910	8910	8910	2
384	20250107	140500	294131140	8900	8900	8900	8900	0
385	20250107	140400	294131140	8900	8900	8900	8900	0
386	20250107	140300	294131140	8900	8900	8900	8900	30
387	20250107	140200	293864140	8890	8890	8890	8890	10
388	20250107	140100	293775240	8900	8900	8900	8900	0
389	20250107	140000	293775240	8900	8900	8900	8900	20
390	20250107	135900	293597240	8890	8890	8890	8890	16
391	20250107	135800	293455000	8890	8890	8890	8890	22
392	20250107	135700	293259420	8900	8900	8900	8900	0
393	20250107	135600	293259420	8900	8900	8900	8900	0
394	20250107	135500	293259420	8900	8900	8900	8900	0
395	20250107	135400	293259420	8900	8900	8900	8900	0
396	20250107	135300	293259420	8900	8900	8900	8900	165
397	20250107	135200	291790920	8910	8910	8910	8910	2
398	20250107	135100	291773100	8910	8910	8910	8910	0
399	20250107	135000	291773100	8910	8910	8910	8910	0
400	20250107	134900	291773100	8910	8910	8910	8900	154
401	20250107	134800	290401160	8900	8900	8900	8900	0
402	20250107	134700	290401160	8900	8900	8900	8900	0
403	20250107	134600	290401160	8900	8900	8900	8900	0
404	20250107	134500	290401160	8900	8910	8910	8900	250
405	20250107	134400	288173820	8910	8910	8910	8910	1
406	20250107	134300	288164910	8910	8910	8910	8910	0
407	20250107	134200	288164910	8910	8910	8910	8910	0
408	20250107	134100	288164910	8910	8910	8910	8910	0
409	20250107	134000	288164910	8910	8910	8910	8910	0
410	20250107	133900	288164910	8910	8910	8910	8910	0
411	20250107	133800	288164910	8910	8910	8910	8910	20
412	20250107	133700	287986710	8910	8910	8910	8910	0
413	20250107	133600	287986710	8910	8910	8910	8910	0
414	20250107	133500	287986710	8910	8920	8920	8910	7
415	20250107	133400	287924280	8920	8920	8920	8920	0
416	20250107	133300	287924280	8920	8920	8920	8920	0
417	20250107	133200	287924280	8920	8920	8920	8920	2
418	20250107	133100	287906440	8920	8920	8920	8920	0
419	20250107	133000	287906440	8920	8920	8920	8920	0
420	20250107	132900	287906440	8920	8920	8920	8920	11
421	20250107	132800	287808320	8910	8910	8910	8910	0
422	20250107	132700	287808320	8910	8910	8910	8910	0
423	20250107	132600	287808320	8910	8910	8910	8910	0
424	20250107	132500	287808320	8910	8910	8910	8910	1
425	20250107	132400	287799410	8910	8910	8910	8910	0
426	20250107	132300	287799410	8910	8910	8910	8910	0
427	20250107	132200	287799410	8910	8910	8910	8910	0
428	20250107	132100	287799410	8910	8910	8910	8910	0
429	20250107	132000	287799410	8910	8910	8910	8910	0
430	20250107	131900	287799410	8910	8910	8910	8910	0
431	20250107	131800	287799410	8910	8910	8910	8910	0
432	20250107	131700	287799410	8910	8910	8910	8910	0
433	20250107	131600	287799410	8910	8910	8910	8910	0
434	20250107	131500	287799410	8910	8910	8910	8910	16
435	20250107	131400	287656850	8900	8900	8900	8900	128
436	20250107	131300	286517650	8900	8900	8900	8900	0
437	20250107	131200	286517650	8900	8900	8900	8900	2
438	20250107	131100	286499850	8900	8900	8900	8900	0
439	20250107	131000	286499850	8900	8900	8900	8900	20
440	20250107	130900	286321850	8900	8900	8900	8900	0
441	20250107	130800	286321850	8900	8900	8900	8900	100
442	20250107	130700	285431850	8900	8900	8900	8900	0
443	20250107	130600	285431850	8900	8900	8900	8900	0
444	20250107	130500	285431850	8900	8900	8900	8900	0
445	20250107	130400	285431850	8900	8900	8900	8900	1
446	20250107	130300	285422950	8900	8900	8900	8900	0
447	20250107	130200	285422950	8900	8900	8900	8900	0
448	20250107	130100	285422950	8900	8900	8900	8900	0
449	20250107	130000	285422950	8900	8900	8900	8900	0
450	20250107	125900	285422950	8900	8900	8900	8900	0
451	20250107	125800	285422950	8900	8900	8900	8900	373
452	20250107	125700	282103250	8890	8890	8890	8890	80
453	20250107	125600	281392050	8900	8900	8900	8900	0
454	20250107	125500	281392050	8900	8900	8900	8900	789
455	20250107	125400	274369950	8900	8900	8900	8900	0
456	20250107	125300	274369950	8900	8900	8900	8900	8
457	20250107	125200	274298750	8960	8960	8960	8960	5
458	20250107	125100	274253950	8960	8960	8960	8960	0
459	20250107	125000	274253950	8960	8960	8960	8960	0
460	20250107	124900	274253950	8960	8960	8960	8960	0
461	20250107	124800	274253950	8960	8960	8960	8960	0
462	20250107	124700	274253950	8960	8950	8960	8950	400
463	20250107	124600	270672950	8890	8890	8890	8890	0
464	20250107	124500	270672950	8890	8890	8890	8890	0
465	20250107	124400	270672950	8890	8890	8890	8890	0
466	20250107	124300	270672950	8890	8890	8890	8890	0
467	20250107	124200	270672950	8890	8890	8890	8890	0
468	20250107	124100	270672950	8890	8890	8890	8890	0
469	20250107	124000	270672950	8890	8890	8890	8890	430
470	20250107	123900	266850250	8890	8890	8890	8890	10
471	20250107	123800	266761350	8890	8880	8890	8880	245
472	20250107	123700	264585720	8880	8880	8880	8880	42
473	20250107	123600	264212760	8880	8880	8880	8870	203
474	20250107	123500	262410130	8880	8880	8880	8880	0
475	20250107	123400	262410130	8880	8880	8880	8880	1
476	20250107	123300	262401250	8880	8880	8880	8880	0
477	20250107	123200	262401250	8880	8880	8880	8880	10
478	20250107	123100	262312450	8880	8880	8880	8880	0
479	20250107	123000	262312450	8880	8890	8890	8880	80
480	20250107	122900	261601950	8890	8890	8890	8890	88
481	20250107	122800	260819630	8890	8890	8890	8890	0
482	20250107	122700	260819630	8890	8890	8890	8890	1
483	20250107	122600	260810740	8900	8900	8900	8900	22
484	20250107	122500	260614940	8900	8900	8900	8900	0
485	20250107	122400	260614940	8900	8900	8900	8900	0
486	20250107	122300	260614940	8900	8900	8900	8900	133
487	20250107	122200	259431240	8900	8900	8900	8900	119
488	20250107	122100	258372140	8910	8910	8910	8910	62
489	20250107	122000	257819720	8920	8920	8920	8920	0
490	20250107	121900	257819720	8920	8920	8920	8920	0
491	20250107	121800	257819720	8920	8920	8920	8920	0
492	20250107	121700	257819720	8920	8920	8920	8920	0
493	20250107	121600	257819720	8920	8920	8920	8920	0
494	20250107	121500	257819720	8920	8920	8920	8920	0
495	20250107	121400	257819720	8920	8920	8920	8920	0
496	20250107	121300	257819720	8920	8930	8930	8920	520
497	20250107	121200	253176320	8930	8930	8930	8930	0
498	20250107	121100	253176320	8930	8930	8930	8930	0
499	20250107	121000	253176320	8930	8930	8930	8930	0
500	20250107	120900	253176320	8930	8930	8930	8930	5
501	20250107	120800	253131670	8930	8930	8930	8930	0
502	20250107	120700	253131670	8930	8940	8940	8930	28
503	20250107	120600	252881620	8980	8930	8980	8930	74
504	20250107	120500	252220750	8900	8900	8900	8900	180
505	20250107	120400	250618750	8900	8900	8900	8900	0
506	20250107	120300	250618750	8900	8910	8910	8900	377
507	20250107	120200	247262940	8910	8910	8910	8910	0
508	20250107	120100	247262940	8910	8910	8910	8910	0
509	20250107	120000	247262940	8910	8910	8910	8910	1
510	20250107	115900	247254030	8910	8910	8910	8910	0
511	20250107	115800	247254030	8910	8910	8910	8910	0
512	20250107	115700	247254030	8910	8910	8910	8910	0
513	20250107	115600	247254030	8910	8910	8910	8910	0
514	20250107	115500	247254030	8910	8910	8910	8910	135
515	20250107	115400	246051180	8920	8920	8920	8920	0
516	20250107	115300	246051180	8920	8920	8920	8920	0
517	20250107	115200	246051180	8920	8920	8920	8920	17
518	20250107	115100	245899540	8920	8920	8920	8920	14
519	20250107	115000	245774660	8920	8920	8920	8920	0
520	20250107	114900	245774660	8920	8920	8920	8920	140
521	20250107	114800	244525860	8930	8930	8930	8930	2
522	20250107	114700	244508000	8930	8930	8930	8930	0
523	20250107	114600	244508000	8930	8930	8930	8930	0
524	20250107	114500	244508000	8930	8930	8930	8930	0
525	20250107	114400	244508000	8930	8930	8930	8930	0
526	20250107	114300	244508000	8930	8930	8930	8930	73
527	20250107	114200	243856110	8940	8940	8940	8940	0
528	20250107	114100	243856110	8940	8940	8940	8940	52
529	20250107	114000	243391230	8940	8940	8940	8940	15
530	20250107	113900	243257130	8950	8950	8950	8950	0
531	20250107	113800	243257130	8950	8950	8950	8950	0
532	20250107	113700	243257130	8950	8950	8950	8950	1
533	20250107	113600	243248180	8950	8950	8950	8950	390
534	20250107	113500	239757680	8960	8960	8960	8960	0
535	20250107	113400	239757680	8960	8960	8960	8960	304
536	20250107	113300	237033840	8970	8990	8990	8970	74
537	20250107	113200	236369890	8990	8990	8990	8990	1
538	20250107	113100	236360900	9000	9000	9000	9000	5
539	20250107	113000	236315900	9000	9000	9000	9000	100
540	20250107	112900	235415900	9000	9000	9000	9000	15
541	20250107	112800	235280900	8990	8990	8990	8990	5
542	20250107	112700	235235950	8990	8980	8990	8980	30
543	20250107	112600	234966260	8970	8970	8970	8970	0
544	20250107	112500	234966260	8970	8970	8970	8970	0
545	20250107	112400	234966260	8970	8970	8970	8970	0
546	20250107	112300	234966260	8970	8970	8970	8970	0
547	20250107	112200	234966260	8970	8970	8970	8970	0
548	20250107	112100	234966260	8970	8970	8970	8970	14
549	20250107	112000	234840680	8980	8980	8980	8980	0
550	20250107	111900	234840680	8980	8980	8980	8980	0
551	20250107	111800	234840680	8980	8980	8980	8980	0
552	20250107	111700	234840680	8980	8980	8980	8980	1
553	20250107	111600	234831700	8960	8960	8960	8960	0
554	20250107	111500	234831700	8960	8960	8960	8960	0
555	20250107	111400	234831700	8960	8960	8960	8960	3
556	20250107	111300	234804820	8960	8960	8960	8960	0
557	20250107	111200	234804820	8960	8960	8960	8960	0
558	20250107	111100	234804820	8960	8960	8960	8960	0
559	20250107	111000	234804820	8960	8970	8970	8960	18
560	20250107	110900	234643520	8970	8970	8970	8970	189
561	20250107	110800	232948190	8970	8970	8970	8970	0
562	20250107	110700	232948190	8970	8970	8970	8970	0
563	20250107	110600	232948190	8970	8970	8970	8970	0
564	20250107	110500	232948190	8970	8970	8970	8970	25
565	20250107	110400	232723940	8980	8980	8980	8980	0
566	20250107	110300	232723940	8980	8980	8980	8980	0
567	20250107	110200	232723940	8980	8980	8980	8980	0
568	20250107	110100	232723940	8980	8980	8980	8980	4
569	20250107	110000	232688020	8980	8980	8980	8980	80
570	20250107	105900	231969620	8950	8950	8950	8950	0
571	20250107	105800	231969620	8950	8950	8950	8950	0
572	20250107	105700	231969620	8950	8950	8950	8950	0
573	20250107	105600	231969620	8950	8950	8950	8950	1
574	20250107	105500	231960670	8950	8950	8950	8950	0
575	20250107	105400	231960670	8950	8950	8950	8950	0
576	20250107	105300	231960670	8950	8950	8950	8950	0
577	20250107	105200	231960670	8950	8950	8950	8950	0
578	20250107	105100	231960670	8950	8950	8950	8950	0
579	20250107	105000	231960670	8950	8940	8950	8940	142
580	20250107	104900	230690190	8900	8900	8900	8900	0
581	20250107	104800	230690190	8900	8900	8900	8900	5
582	20250107	104700	230645690	8910	8910	8910	8910	0
583	20250107	104600	230645690	8910	8920	8920	8910	500
584	20250107	104500	226188690	8930	8930	8930	8930	84
585	20250107	104400	225438570	8920	8920	8920	8920	0
586	20250107	104300	225438570	8920	8930	8930	8920	272
587	20250107	104200	223012170	8930	8930	8930	8930	16
588	20250107	104100	222869290	8920	8920	8920	8920	57
589	20250107	104000	222360850	8920	8920	8920	8920	444
590	20250107	103900	218400370	8910	8900	8910	8900	35
591	20250107	103800	218088820	8900	8900	8900	8900	167
592	20250107	103700	216602520	8900	8890	8900	8890	525
593	20250107	103600	211930270	8890	8890	8890	8880	1000
594	20250107	103500	203043220	8900	8900	8900	8900	500
595	20250107	103400	198593220	8900	8900	8900	8900	972
596	20250107	103300	189942420	8900	8900	8900	8900	1528
597	20250107	103200	176343220	8900	8900	8910	8900	206
598	20250107	103100	174509810	8900	8900	8900	8900	1044
599	20250107	103000	165218210	8900	8900	8900	8900	956
600	20250107	102900	156709810	8900	8900	8900	8900	400
601	20250107	102800	153149810	8900	8900	8900	8900	0
602	20250107	102700	153149810	8900	8900	8900	8900	700
603	20250107	102600	146919810	8900	8900	8900	8900	439
604	20250107	102500	143012710	8900	8900	8900	8900	391
605	20250107	102400	139532810	8900	8900	8900	8900	300
606	20250107	102300	136862810	8900	8900	8900	8900	300
607	20250107	102200	134192810	8900	8900	8900	8900	315
608	20250107	102100	131389310	8900	8900	8900	8900	60
609	20250107	102000	130855310	8890	8900	8900	8890	45
610	20250107	101900	130455180	8900	8900	8900	8900	154
611	20250107	101800	129084580	8900	8900	8900	8900	338
612	20250107	101700	126076380	8920	8920	8920	8920	1
613	20250107	101600	126067460	8910	8910	8910	8910	0
614	20250107	101500	126067460	8910	8910	8910	8910	143
615	20250107	101400	124793330	8920	8920	8920	8920	4
616	20250107	101300	124757650	8910	8910	8910	8910	0
617	20250107	101200	124757650	8910	8910	8910	8910	5
618	20250107	101100	124713100	8920	8920	8920	8920	0
619	20250107	101000	124713100	8920	8920	8920	8920	0
620	20250107	100900	124713100	8920	8920	8920	8920	0
621	20250107	100800	124713100	8920	8900	8920	8890	101
622	20250107	100700	123814710	8900	8930	8930	8900	1092
623	20250107	100600	114092220	8930	8930	8930	8930	10
624	20250107	100500	114002920	8930	8940	8940	8930	246
625	20250107	100400	111804710	8940	8940	8940	8940	57
626	20250107	100300	111295130	8940	8940	8940	8940	8
627	20250107	100200	111223610	8940	8970	8970	8940	655
628	20250107	100100	105360010	8980	8980	8980	8980	2
629	20250107	100000	105342050	8980	8980	8980	8980	5
630	20250107	095900	105297150	8980	8980	8980	8980	20
631	20250107	095800	105117550	8980	8980	8980	8980	0
632	20250107	095700	105117550	8980	8980	8980	8980	1
633	20250107	095600	105108570	8980	8980	8980	8980	0
634	20250107	095500	105108570	8980	8960	8980	8960	221
635	20250107	095400	103127610	8950	8950	8950	8950	0
636	20250107	095300	103127610	8950	8950	8950	8950	0
637	20250107	095200	103127610	8950	8970	8970	8950	19
638	20250107	095100	102957540	8970	8960	8970	8960	159
639	20250107	095000	101531330	8960	8960	8960	8960	1
640	20250107	094900	101522370	8960	8960	8960	8960	4
641	20250107	094800	101486530	8960	8970	8970	8960	6
642	20250107	094700	101432740	8970	8970	8970	8970	9
643	20250107	094600	101352010	8960	8950	8960	8950	206
644	20250107	094500	99507110	8950	8950	8950	8950	5
645	20250107	094400	99462360	8950	8950	8950	8930	79
646	20250107	094300	98756710	8940	8930	8940	8930	69
647	20250107	094200	98140440	8890	8890	8890	8890	0
648	20250107	094100	98140440	8890	8890	8890	8890	0
649	20250107	094000	98140440	8890	8890	8890	8890	0
650	20250107	093900	98140440	8890	8890	8890	8890	0
651	20250107	093800	98140440	8890	8900	8900	8890	360
652	20250107	093700	94939740	8890	8890	8890	8890	20
653	20250107	093600	94761940	8880	8900	8900	8880	143
654	20250107	093500	93489440	8890	8900	8900	8890	716
655	20250107	093400	87118160	8910	8910	8910	8910	0
656	20250107	093300	87118160	8910	8940	8940	8910	110
657	20250107	093200	86138030	8940	8940	8940	8940	0
658	20250107	093100	86138030	8940	8930	8940	8930	376
659	20250107	093000	82776650	8930	8930	8930	8930	149
660	20250107	092900	81446080	8890	8890	8890	8890	0
661	20250107	092800	81446080	8890	8910	8910	8890	310
662	20250107	092700	78687180	8910	8910	8910	8910	5
663	20250107	092600	78642630	8890	8900	8900	8890	645
664	20250107	092500	72908060	8900	8930	8930	8900	2465
665	20250107	092400	50946010	8950	8930	8950	8920	121
666	20250107	092300	49866430	8920	8920	8920	8920	0
667	20250107	092200	49866430	8920	8950	8950	8920	300
668	20250107	092100	47182850	9020	9020	9020	9020	5
669	20250107	092000	47137750	9020	8990	9020	8990	53
670	20250107	091900	46659910	8940	8940	8940	8940	500
671	20250107	091800	42189910	8940	8960	8960	8940	500
672	20250107	091700	37719510	8940	8940	8940	8940	14
673	20250107	091600	37594350	8930	8930	8930	8920	57
674	20250107	091500	37085580	8920	8920	8920	8920	30
675	20250107	091400	36817980	8920	8940	8940	8910	535
676	20250107	091300	32048520	8950	8980	8980	8950	126
677	20250107	091200	30918480	8980	8980	8980	8980	52
678	20250107	091100	30451520	8980	8990	8990	8980	384
679	20250107	091000	27003190	9000	9000	9000	9000	21
680	20250107	090900	26814190	9000	9000	9000	9000	33
681	20250107	090800	26517190	9000	9000	9000	9000	50
682	20250107	090700	26067190	9000	9040	9040	9000	1975
683	20250107	090600	8251760	9030	9030	9030	9030	100
684	20250107	090500	7348760	9030	9030	9030	9030	15
685	20250107	090400	7213310	9020	9020	9020	9020	77
686	20250107	090300	6518770	9040	9070	9070	9040	103
687	20250107	090200	5586330	9150	9150	9150	9140	260
688	20250107	090100	3207390	9150	9150	9150	9150	0
689	20250107	090000	3207390	9150	9100	9150	9060	352