KissMeData/147830/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	202800	628025140	5660	5660	5660	5660	3302
3	20250108	202700	628025140	5660	5660	5660	5660	0
4	20250108	202600	628025140	5660	5660	5660	5660	0
5	20250108	202500	628025140	5660	5660	5660	5660	0
6	20250108	202400	628025140	5660	5660	5660	5660	0
7	20250108	202300	628025140	5660	5660	5660	5660	0
8	20250108	202200	628025140	5660	5660	5660	5660	0
9	20250108	202100	628025140	5660	5660	5660	5660	0
10	20250108	202000	628025140	5660	5660	5660	5660	0
11	20250108	201900	628025140	5660	5660	5660	5660	0
12	20250108	201800	628025140	5660	5660	5660	5660	0
13	20250108	201700	628025140	5660	5660	5660	5660	0
14	20250108	201600	628025140	5660	5660	5660	5660	0
15	20250108	201500	628025140	5660	5660	5660	5660	0
16	20250108	201400	628025140	5660	5660	5660	5660	0
17	20250108	201300	628025140	5660	5660	5660	5660	0
18	20250108	201200	628025140	5660	5660	5660	5660	0
19	20250108	201100	628025140	5660	5660	5660	5660	0
20	20250108	201000	628025140	5660	5660	5660	5660	0
21	20250108	200900	628025140	5660	5660	5660	5660	0
22	20250108	200800	628025140	5660	5660	5660	5660	0
23	20250108	200700	628025140	5660	5660	5660	5660	0
24	20250108	200600	628025140	5660	5660	5660	5660	0
25	20250108	200500	628025140	5660	5660	5660	5660	0
26	20250108	200400	628025140	5660	5660	5660	5660	0
27	20250108	200300	628025140	5660	5660	5660	5660	0
28	20250108	200200	628025140	5660	5660	5660	5660	0
29	20250108	200100	628025140	5660	5660	5660	5660	0
30	20250108	200000	628025140	5660	5660	5660	5660	0
31	20250108	195900	628025140	5660	5660	5660	5660	0
32	20250108	195800	628025140	5660	5660	5660	5660	3302
33	20250108	195700	628025140	5660	5660	5660	5660	0
34	20250108	195600	628025140	5660	5660	5660	5660	0
35	20250108	195500	628025140	5660	5660	5660	5660	0
36	20250108	195400	628025140	5660	5660	5660	5660	0
37	20250108	195300	628025140	5660	5660	5660	5660	0
38	20250108	195200	628025140	5660	5660	5660	5660	0
39	20250108	195100	628025140	5660	5660	5660	5660	0
40	20250108	195000	628025140	5660	5660	5660	5660	0
41	20250108	194900	628025140	5660	5660	5660	5660	0
42	20250108	194800	628025140	5660	5660	5660	5660	0
43	20250108	194700	628025140	5660	5660	5660	5660	0
44	20250108	194600	628025140	5660	5660	5660	5660	0
45	20250108	194500	628025140	5660	5660	5660	5660	0
46	20250108	194400	628025140	5660	5660	5660	5660	0
47	20250108	194300	628025140	5660	5660	5660	5660	0
48	20250108	194200	628025140	5660	5660	5660	5660	0
49	20250108	194100	628025140	5660	5660	5660	5660	0
50	20250108	194000	628025140	5660	5660	5660	5660	0
51	20250108	193900	628025140	5660	5660	5660	5660	0
52	20250108	193800	628025140	5660	5660	5660	5660	0
53	20250108	193700	628025140	5660	5660	5660	5660	0
54	20250108	193600	628025140	5660	5660	5660	5660	0
55	20250108	193500	628025140	5660	5660	5660	5660	0
56	20250108	193400	628025140	5660	5660	5660	5660	0
57	20250108	193300	628025140	5660	5660	5660	5660	0
58	20250108	193200	628025140	5660	5660	5660	5660	0
59	20250108	193100	628025140	5660	5660	5660	5660	0
60	20250108	193000	628025140	5660	5660	5660	5660	0
61	20250108	192900	628025140	5660	5660	5660	5660	0
62	20250108	192800	628025140	5660	5660	5660	5660	3302
63	20250108	192700	628025140	5660	5660	5660	5660	0
64	20250108	192600	628025140	5660	5660	5660	5660	0
65	20250108	192500	628025140	5660	5660	5660	5660	0
66	20250108	192400	628025140	5660	5660	5660	5660	0
67	20250108	192300	628025140	5660	5660	5660	5660	0
68	20250108	192200	628025140	5660	5660	5660	5660	0
69	20250108	192100	628025140	5660	5660	5660	5660	0
70	20250108	192000	628025140	5660	5660	5660	5660	0
71	20250108	191900	628025140	5660	5660	5660	5660	0
72	20250108	191800	628025140	5660	5660	5660	5660	0
73	20250108	191700	628025140	5660	5660	5660	5660	0
74	20250108	191600	628025140	5660	5660	5660	5660	0
75	20250108	191500	628025140	5660	5660	5660	5660	0
76	20250108	191400	628025140	5660	5660	5660	5660	0
77	20250108	191300	628025140	5660	5660	5660	5660	0
78	20250108	191200	628025140	5660	5660	5660	5660	0
79	20250108	191100	628025140	5660	5660	5660	5660	0
80	20250108	191000	628025140	5660	5660	5660	5660	0
81	20250108	190900	628025140	5660	5660	5660	5660	0
82	20250108	190800	628025140	5660	5660	5660	5660	0
83	20250108	190700	628025140	5660	5660	5660	5660	0
84	20250108	190600	628025140	5660	5660	5660	5660	0
85	20250108	190500	628025140	5660	5660	5660	5660	0
86	20250108	190400	628025140	5660	5660	5660	5660	0
87	20250108	190300	628025140	5660	5660	5660	5660	0
88	20250108	190200	628025140	5660	5660	5660	5660	0
89	20250108	190100	628025140	5660	5660	5660	5660	0
90	20250108	190000	628025140	5660	5660	5660	5660	0
91	20250108	185900	628025140	5660	5660	5660	5660	0
92	20250108	185800	628025140	5660	5660	5660	5660	3302
93	20250108	185700	628025140	5660	5660	5660	5660	0
94	20250108	185600	628025140	5660	5660	5660	5660	0
95	20250108	185500	628025140	5660	5660	5660	5660	0
96	20250108	185400	628025140	5660	5660	5660	5660	0
97	20250108	185300	628025140	5660	5660	5660	5660	0
98	20250108	185200	628025140	5660	5660	5660	5660	0
99	20250108	185100	628025140	5660	5660	5660	5660	0
100	20250108	185000	628025140	5660	5660	5660	5660	0
101	20250108	184900	628025140	5660	5660	5660	5660	0
102	20250108	184800	628025140	5660	5660	5660	5660	0
103	20250108	184700	628025140	5660	5660	5660	5660	0
104	20250108	184600	628025140	5660	5660	5660	5660	0
105	20250108	184500	628025140	5660	5660	5660	5660	0
106	20250108	184400	628025140	5660	5660	5660	5660	0
107	20250108	184300	628025140	5660	5660	5660	5660	0
108	20250108	184200	628025140	5660	5660	5660	5660	0
109	20250108	184100	628025140	5660	5660	5660	5660	0
110	20250108	184000	628025140	5660	5660	5660	5660	0
111	20250108	183900	628025140	5660	5660	5660	5660	0
112	20250108	183800	628025140	5660	5660	5660	5660	0
113	20250108	183700	628025140	5660	5660	5660	5660	0
114	20250108	183600	628025140	5660	5660	5660	5660	0
115	20250108	183500	628025140	5660	5660	5660	5660	0
116	20250108	183400	628025140	5660	5660	5660	5660	0
117	20250108	183300	628025140	5660	5660	5660	5660	0
118	20250108	183200	628025140	5660	5660	5660	5660	0
119	20250108	183100	628025140	5660	5660	5660	5660	0
120	20250108	183000	628025140	5660	5660	5660	5660	0
121	20250108	182900	628025140	5660	5660	5660	5660	0
122	20250108	182800	628025140	5660	5660	5660	5660	3302
123	20250108	182700	628025140	5660	5660	5660	5660	0
124	20250108	182600	628025140	5660	5660	5660	5660	0
125	20250108	182500	628025140	5660	5660	5660	5660	0
126	20250108	182400	628025140	5660	5660	5660	5660	0
127	20250108	182300	628025140	5660	5660	5660	5660	0
128	20250108	182200	628025140	5660	5660	5660	5660	0
129	20250108	182100	628025140	5660	5660	5660	5660	0
130	20250108	182000	628025140	5660	5660	5660	5660	0
131	20250108	181900	628025140	5660	5660	5660	5660	0
132	20250108	181800	628025140	5660	5660	5660	5660	0
133	20250108	181700	628025140	5660	5660	5660	5660	0
134	20250108	181600	628025140	5660	5660	5660	5660	0
135	20250108	181500	628025140	5660	5660	5660	5660	0
136	20250108	181400	628025140	5660	5660	5660	5660	0
137	20250108	181300	628025140	5660	5660	5660	5660	0
138	20250108	181200	628025140	5660	5660	5660	5660	0
139	20250108	181100	628025140	5660	5660	5660	5660	0
140	20250108	181000	628025140	5660	5660	5660	5660	0
141	20250108	180900	628025140	5660	5660	5660	5660	0
142	20250108	180800	628025140	5660	5660	5660	5660	0
143	20250108	180700	628025140	5660	5660	5660	5660	0
144	20250108	180600	628025140	5660	5660	5660	5660	0
145	20250108	180500	628025140	5660	5660	5660	5660	0
146	20250108	180400	628025140	5660	5660	5660	5660	0
147	20250108	180300	628025140	5660	5660	5660	5660	0
148	20250108	180200	628025140	5660	5660	5660	5660	0
149	20250108	180100	628025140	5660	5660	5660	5660	0
150	20250108	180000	628025140	5660	5660	5660	5660	0
151	20250108	175900	628025140	5660	5660	5660	5660	0
152	20250108	175800	628025140	5660	5660	5660	5660	3302
153	20250108	175700	628025140	5660	5660	5660	5660	0
154	20250108	175600	628025140	5660	5660	5660	5660	0
155	20250108	175500	628025140	5660	5660	5660	5660	0
156	20250108	175400	628025140	5660	5660	5660	5660	0
157	20250108	175300	628025140	5660	5660	5660	5660	0
158	20250108	175200	628025140	5660	5660	5660	5660	0
159	20250108	175100	628025140	5660	5660	5660	5660	0
160	20250108	175000	628025140	5660	5660	5660	5660	0
161	20250108	174900	628025140	5660	5660	5660	5660	0
162	20250108	174800	628025140	5660	5660	5660	5660	0
163	20250108	174700	628025140	5660	5660	5660	5660	0
164	20250108	174600	628025140	5660	5660	5660	5660	0
165	20250108	174500	628025140	5660	5660	5660	5660	0
166	20250108	174400	628025140	5660	5660	5660	5660	0
167	20250108	174300	628025140	5660	5660	5660	5660	0
168	20250108	174200	628025140	5660	5660	5660	5660	0
169	20250108	174100	628025140	5660	5660	5660	5660	0
170	20250108	174000	628025140	5660	5660	5660	5660	0
171	20250108	173900	628025140	5660	5660	5660	5660	0
172	20250108	173800	628025140	5660	5660	5660	5660	0
173	20250108	173700	628025140	5660	5660	5660	5660	0
174	20250108	173600	628025140	5660	5660	5660	5660	0
175	20250108	173500	628025140	5660	5660	5660	5660	0
176	20250108	173400	628025140	5660	5660	5660	5660	0
177	20250108	173300	628025140	5660	5660	5660	5660	0
178	20250108	173200	628025140	5660	5660	5660	5660	0
179	20250108	173100	628025140	5660	5660	5660	5660	0
180	20250108	173000	628025140	5660	5660	5660	5660	0
181	20250108	172900	628025140	5660	5660	5660	5660	0
182	20250108	172800	628025140	5660	5660	5660	5660	3302
183	20250108	172700	628025140	5660	5660	5660	5660	0
184	20250108	172600	628025140	5660	5660	5660	5660	0
185	20250108	172500	628025140	5660	5660	5660	5660	0
186	20250108	172400	628025140	5660	5660	5660	5660	0
187	20250108	172300	628025140	5660	5660	5660	5660	0
188	20250108	172200	628025140	5660	5660	5660	5660	0
189	20250108	172100	628025140	5660	5660	5660	5660	0
190	20250108	172000	628025140	5660	5660	5660	5660	0
191	20250108	171900	628025140	5660	5660	5660	5660	0
192	20250108	171800	628025140	5660	5660	5660	5660	0
193	20250108	171700	628025140	5660	5660	5660	5660	0
194	20250108	171600	628025140	5660	5660	5660	5660	0
195	20250108	171500	628025140	5660	5660	5660	5660	0
196	20250108	171400	628025140	5660	5660	5660	5660	0
197	20250108	171300	628025140	5660	5660	5660	5660	0
198	20250108	171200	628025140	5660	5660	5660	5660	0
199	20250108	171100	628025140	5660	5660	5660	5660	0
200	20250108	171000	628025140	5660	5660	5660	5660	0
201	20250108	170900	628025140	5660	5660	5660	5660	0
202	20250108	170800	628025140	5660	5660	5660	5660	0
203	20250108	170700	628025140	5660	5660	5660	5660	0
204	20250108	170600	628025140	5660	5660	5660	5660	0
205	20250108	170500	628025140	5660	5660	5660	5660	0
206	20250108	170400	628025140	5660	5660	5660	5660	0
207	20250108	170300	628025140	5660	5660	5660	5660	0
208	20250108	170200	628025140	5660	5660	5660	5660	0
209	20250108	170100	628025140	5660	5660	5660	5660	0
210	20250108	170000	628025140	5660	5660	5660	5660	0
211	20250108	165900	628025140	5660	5660	5660	5660	0
212	20250108	165800	628025140	5660	5660	5660	5660	3302
213	20250108	165700	628025140	5660	5660	5660	5660	0
214	20250108	165600	628025140	5660	5660	5660	5660	0
215	20250108	165500	628025140	5660	5660	5660	5660	0
216	20250108	165400	628025140	5660	5660	5660	5660	0
217	20250108	165300	628025140	5660	5660	5660	5660	0
218	20250108	165200	628025140	5660	5660	5660	5660	0
219	20250108	165100	628025140	5660	5660	5660	5660	0
220	20250108	165000	628025140	5660	5660	5660	5660	0
221	20250108	164900	628025140	5660	5660	5660	5660	0
222	20250108	164800	628025140	5660	5660	5660	5660	0
223	20250108	164700	628025140	5660	5660	5660	5660	0
224	20250108	164600	628025140	5660	5660	5660	5660	0
225	20250108	164500	628025140	5660	5660	5660	5660	0
226	20250108	164400	628025140	5660	5660	5660	5660	0
227	20250108	164300	628025140	5660	5660	5660	5660	0
228	20250108	164200	628025140	5660	5660	5660	5660	0
229	20250108	164100	628025140	5660	5660	5660	5660	0
230	20250108	164000	628025140	5660	5660	5660	5660	0
231	20250108	163900	628025140	5660	5660	5660	5660	0
232	20250108	163800	628025140	5660	5660	5660	5660	0
233	20250108	163700	628025140	5660	5660	5660	5660	0
234	20250108	163600	628025140	5660	5660	5660	5660	0
235	20250108	163500	628025140	5660	5660	5660	5660	0
236	20250108	163400	628025140	5660	5660	5660	5660	0
237	20250108	163300	628025140	5660	5660	5660	5660	0
238	20250108	163200	628025140	5660	5660	5660	5660	0
239	20250108	163100	628025140	5660	5660	5660	5660	0
240	20250108	163000	628025140	5660	5660	5660	5660	0
241	20250108	162900	628025140	5660	5660	5660	5660	0
242	20250108	162800	628025140	5660	5660	5660	5660	3302
243	20250108	162700	628025140	5660	5660	5660	5660	0
244	20250108	162600	628025140	5660	5660	5660	5660	0
245	20250108	162500	628025140	5660	5660	5660	5660	0
246	20250108	162400	628025140	5660	5660	5660	5660	0
247	20250108	162300	628025140	5660	5660	5660	5660	0
248	20250108	162200	628025140	5660	5660	5660	5660	0
249	20250108	162100	628025140	5660	5660	5660	5660	0
250	20250108	162000	628025140	5660	5660	5660	5660	0
251	20250108	161900	628025140	5660	5660	5660	5660	0
252	20250108	161800	628025140	5660	5660	5660	5660	0
253	20250108	161700	628025140	5660	5660	5660	5660	0
254	20250108	161600	628025140	5660	5660	5660	5660	0
255	20250108	161500	628025140	5660	5660	5660	5660	0
256	20250108	161400	628025140	5660	5660	5660	5660	0
257	20250108	161300	628025140	5660	5660	5660	5660	0
258	20250108	161200	628025140	5660	5660	5660	5660	0
259	20250108	161100	628025140	5660	5660	5660	5660	0
260	20250108	161000	628025140	5660	5660	5660	5660	0
261	20250108	160900	628025140	5660	5660	5660	5660	0
262	20250108	160800	628025140	5660	5660	5660	5660	0
263	20250108	160700	628025140	5660	5660	5660	5660	0
264	20250108	160600	628025140	5660	5660	5660	5660	0
265	20250108	160500	628025140	5660	5660	5660	5660	0
266	20250108	160400	628025140	5660	5660	5660	5660	0
267	20250108	160300	628025140	5660	5660	5660	5660	0
268	20250108	160200	628025140	5660	5660	5660	5660	0
269	20250108	160100	628025140	5660	5660	5660	5660	0
270	20250108	160000	628025140	5660	5660	5660	5660	0
271	20250108	155900	628025140	5660	5660	5660	5660	0
272	20250108	155800	628025140	5660	5660	5660	5660	3302
273	20250108	155700	628025140	5660	5660	5660	5660	0
274	20250108	155600	628025140	5660	5660	5660	5660	0
275	20250108	155500	628025140	5660	5660	5660	5660	0
276	20250108	155400	628025140	5660	5660	5660	5660	0
277	20250108	155300	628025140	5660	5660	5660	5660	0
278	20250108	155200	628025140	5660	5660	5660	5660	0
279	20250108	155100	628025140	5660	5660	5660	5660	0
280	20250108	155000	628025140	5660	5660	5660	5660	0
281	20250108	154900	628025140	5660	5660	5660	5660	0
282	20250108	154800	628025140	5660	5660	5660	5660	0
283	20250108	154700	628025140	5660	5660	5660	5660	0
284	20250108	154600	628025140	5660	5660	5660	5660	0
285	20250108	154500	628025140	5660	5660	5660	5660	0
286	20250108	154400	628025140	5660	5660	5660	5660	0
287	20250108	154300	628025140	5660	5660	5660	5660	0
288	20250108	154200	628025140	5660	5660	5660	5660	0
289	20250108	154100	628025140	5660	5660	5660	5660	0
290	20250108	154000	628025140	5660	5660	5660	5660	0
291	20250108	153900	628025140	5660	5660	5660	5660	0
292	20250108	153800	628025140	5660	5660	5660	5660	0
293	20250108	153700	628025140	5660	5660	5660	5660	0
294	20250108	153600	628025140	5660	5660	5660	5660	0
295	20250108	153500	628025140	5660	5660	5660	5660	0
296	20250108	153400	628025140	5660	5660	5660	5660	0
297	20250108	153300	628025140	5660	5660	5660	5660	0
298	20250108	153200	628025140	5660	5660	5660	5660	0
299	20250108	153100	628025140	5660	5660	5660	5660	0
300	20250108	153000	628025140	5660	5660	5660	5660	3302
301	20250108	152900	609335820	5650	5650	5650	5650	0
302	20250108	152800	609335820	5650	5650	5650	5650	0
303	20250108	152700	609335820	5650	5650	5650	5650	0
304	20250108	152600	609335820	5650	5650	5650	5650	0
305	20250108	152500	609335820	5650	5650	5650	5650	0
306	20250108	152400	609335820	5650	5650	5650	5650	0
307	20250108	152300	609335820	5650	5650	5650	5650	0
308	20250108	152200	609335820	5650	5650	5650	5650	0
309	20250108	152100	609335820	5650	5650	5650	5650	0
310	20250108	152000	609335820	5650	5650	5650	5650	0
311	20250108	151900	609335820	5650	5640	5660	5640	220
312	20250108	151800	608091630	5640	5660	5660	5640	196
313	20250108	151700	606983410	5660	5660	5660	5660	167
314	20250108	151600	606038190	5660	5650	5660	5650	378
315	20250108	151500	603901210	5660	5650	5660	5640	380
316	20250108	151400	601754610	5650	5650	5650	5650	237
317	20250108	151300	600415560	5650	5650	5650	5650	0
318	20250108	151200	600415560	5650	5650	5650	5650	81
319	20250108	151100	599957910	5650	5640	5650	5640	5713
320	20250108	151000	567680360	5650	5640	5650	5640	716
321	20250108	150900	563640160	5640	5640	5640	5640	306
322	20250108	150800	561914320	5640	5640	5640	5640	1
323	20250108	150700	561908680	5630	5630	5630	5630	100
324	20250108	150600	561345680	5640	5640	5640	5640	81
325	20250108	150500	560888840	5640	5640	5640	5640	1178
326	20250108	150400	554244920	5630	5630	5630	5630	0
327	20250108	150300	554244920	5630	5630	5630	5630	716
328	20250108	150200	550213840	5640	5640	5640	5640	0
329	20250108	150100	550213840	5640	5640	5640	5640	124
330	20250108	150000	549514480	5620	5630	5630	5620	751
331	20250108	145900	545288530	5640	5640	5640	5640	1
332	20250108	145800	545282890	5640	5640	5640	5640	0
333	20250108	145700	545282890	5640	5640	5640	5640	0
334	20250108	145600	545282890	5640	5640	5640	5640	13
335	20250108	145500	545209570	5640	5640	5640	5640	0
336	20250108	145400	545209570	5640	5640	5640	5640	200
337	20250108	145300	544081570	5640	5640	5640	5640	132
338	20250108	145200	543337090	5620	5630	5630	5620	1000
339	20250108	145100	537716190	5630	5630	5630	5630	0
340	20250108	145000	537716190	5630	5630	5630	5630	552
341	20250108	144900	534608430	5640	5640	5640	5640	159
342	20250108	144800	533711670	5640	5640	5640	5640	0
343	20250108	144700	533711670	5640	5640	5640	5640	300
344	20250108	144600	532019670	5640	5640	5640	5640	0
345	20250108	144500	532019670	5640	5640	5640	5640	0
346	20250108	144400	532019670	5640	5640	5640	5640	0
347	20250108	144300	532019670	5640	5640	5640	5640	0
348	20250108	144200	532019670	5640	5640	5640	5640	1037
349	20250108	144100	526170990	5630	5630	5630	5630	0
350	20250108	144000	526170990	5630	5630	5630	5630	0
351	20250108	143900	526170990	5630	5640	5640	5630	1204
352	20250108	143800	519392450	5650	5640	5650	5640	451
353	20250108	143700	516848800	5650	5650	5650	5650	197
354	20250108	143600	515735750	5650	5650	5650	5650	1700
355	20250108	143500	506130750	5650	5650	5650	5650	419
356	20250108	143400	503763400	5650	5650	5650	5650	39
357	20250108	143300	503543050	5650	5650	5650	5650	242
358	20250108	143200	502175750	5660	5660	5660	5660	637
359	20250108	143100	498570330	5660	5660	5660	5660	0
360	20250108	143000	498570330	5660	5660	5660	5660	1
361	20250108	142900	498564670	5650	5650	5650	5650	27
362	20250108	142800	498412120	5650	5650	5650	5650	12
363	20250108	142700	498344320	5650	5650	5650	5650	0
364	20250108	142600	498344320	5650	5650	5650	5650	1
365	20250108	142500	498338670	5640	5650	5660	5640	1078
366	20250108	142400	492246610	5650	5650	5650	5650	1
367	20250108	142300	492240960	5630	5630	5630	5630	1
368	20250108	142200	492235330	5650	5650	5650	5650	0
369	20250108	142100	492235330	5650	5650	5650	5650	1
370	20250108	142000	492229680	5630	5650	5650	5630	1109
371	20250108	141900	485974690	5650	5650	5650	5650	0
372	20250108	141800	485974690	5650	5630	5650	5630	4
373	20250108	141700	485952150	5630	5630	5630	5630	73
374	20250108	141600	485541160	5630	5640	5640	5630	38
375	20250108	141500	485326850	5650	5640	5650	5640	202
376	20250108	141400	484185560	5630	5630	5630	5630	100
377	20250108	141300	483622560	5650	5650	5650	5650	0
378	20250108	141200	483622560	5650	5630	5650	5630	44
379	20250108	141100	483374730	5640	5640	5640	5640	0
380	20250108	141000	483374730	5640	5640	5640	5640	1
381	20250108	140900	483369090	5640	5640	5640	5640	30
382	20250108	140800	483199890	5640	5640	5640	5640	479
383	20250108	140700	480498330	5640	5630	5640	5630	917
384	20250108	140600	475334370	5630	5630	5630	5630	0
385	20250108	140500	475334370	5630	5630	5630	5630	0
386	20250108	140400	475334370	5630	5630	5630	5630	185
387	20250108	140300	474292820	5620	5620	5620	5620	0
388	20250108	140200	474292820	5620	5620	5620	5620	1
389	20250108	140100	474287200	5640	5640	5640	5640	0
390	20250108	140000	474287200	5640	5620	5640	5620	2
391	20250108	135900	474275940	5640	5640	5640	5640	115
392	20250108	135800	473627340	5640	5640	5640	5640	0
393	20250108	135700	473627340	5640	5610	5640	5610	2
394	20250108	135600	473616090	5640	5640	5640	5640	0
395	20250108	135500	473616090	5640	5640	5640	5640	0
396	20250108	135400	473616090	5640	5630	5640	5630	196
397	20250108	135300	472510660	5640	5640	5640	5640	0
398	20250108	135200	472510660	5640	5640	5640	5640	0
399	20250108	135100	472510660	5640	5640	5640	5640	135
400	20250108	135000	471749260	5640	5640	5640	5640	0
401	20250108	134900	471749260	5640	5640	5640	5640	0
402	20250108	134800	471749260	5640	5640	5640	5640	0
403	20250108	134700	471749260	5640	5640	5640	5640	0
404	20250108	134600	471749260	5640	5640	5640	5640	158
405	20250108	134500	470858140	5640	5640	5640	5640	0
406	20250108	134400	470858140	5640	5640	5640	5640	0
407	20250108	134300	470858140	5640	5640	5640	5640	1
408	20250108	134200	470852500	5640	5640	5640	5640	201
409	20250108	134100	469718860	5640	5640	5640	5640	0
410	20250108	134000	469718860	5640	5640	5640	5640	0
411	20250108	133900	469718860	5640	5640	5640	5640	164
412	20250108	133800	468793900	5640	5640	5640	5640	0
413	20250108	133700	468793900	5640	5640	5640	5640	0
414	20250108	133600	468793900	5640	5610	5640	5610	210
415	20250108	133500	467609800	5620	5620	5620	5620	22
416	20250108	133400	467486160	5620	5620	5620	5620	0
417	20250108	133300	467486160	5620	5620	5620	5620	0
418	20250108	133200	467486160	5620	5620	5620	5620	0
419	20250108	133100	467486160	5620	5610	5620	5610	581
420	20250108	133000	464226660	5620	5620	5620	5620	0
421	20250108	132900	464226660	5620	5620	5620	5620	0
422	20250108	132800	464226660	5620	5620	5620	5620	132
423	20250108	132700	463484820	5620	5620	5620	5620	0
424	20250108	132600	463484820	5620	5620	5620	5620	0
425	20250108	132500	463484820	5620	5620	5620	5620	593
426	20250108	132400	460152160	5620	5620	5620	5620	200
427	20250108	132300	459028160	5630	5620	5630	5620	195
428	20250108	132200	457931310	5630	5630	5630	5630	10
429	20250108	132100	457875010	5620	5620	5620	5620	0
430	20250108	132000	457875010	5620	5620	5620	5620	1
431	20250108	131900	457869390	5640	5640	5640	5640	0
432	20250108	131800	457869390	5640	5640	5640	5640	177
433	20250108	131700	456871110	5640	5640	5640	5640	0
434	20250108	131600	456871110	5640	5640	5640	5610	687
435	20250108	131500	453007010	5640	5640	5640	5640	0
436	20250108	131400	453007010	5640	5640	5640	5640	0
437	20250108	131300	453007010	5640	5640	5640	5640	2
438	20250108	131200	452995730	5640	5640	5640	5640	0
439	20250108	131100	452995730	5640	5640	5640	5640	0
440	20250108	131000	452995730	5640	5630	5640	5630	530
441	20250108	130900	450006550	5640	5640	5640	5640	0
442	20250108	130800	450006550	5640	5630	5640	5630	271
443	20250108	130700	448479520	5630	5630	5630	5630	1
444	20250108	130600	448473890	5620	5620	5620	5620	126
445	20250108	130500	447765770	5620	5620	5620	5620	80
446	20250108	130400	447316170	5620	5620	5620	5620	0
447	20250108	130300	447316170	5620	5620	5620	5620	0
448	20250108	130200	447316170	5620	5620	5620	5620	0
449	20250108	130100	447316170	5620	5620	5620	5620	1
450	20250108	130000	447310550	5620	5620	5620	5620	120
451	20250108	125900	446636150	5620	5620	5620	5600	20
452	20250108	125800	446524050	5630	5620	5630	5620	1097
453	20250108	125700	440348900	5610	5620	5620	5610	151
454	20250108	125600	439500690	5620	5620	5620	5620	10
455	20250108	125500	439444490	5620	5620	5620	5620	4
456	20250108	125400	439422010	5620	5620	5620	5620	0
457	20250108	125300	439422010	5620	5620	5620	5620	53
458	20250108	125200	439124150	5620	5620	5620	5620	0
459	20250108	125100	439124150	5620	5620	5620	5620	0
460	20250108	125000	439124150	5620	5620	5620	5620	0
461	20250108	124900	439124150	5620	5620	5620	5620	0
462	20250108	124800	439124150	5620	5620	5620	5620	1
463	20250108	124700	439118530	5610	5610	5610	5610	80
464	20250108	124600	438669730	5600	5600	5600	5600	100
465	20250108	124500	438109730	5610	5610	5610	5610	0
466	20250108	124400	438109730	5610	5610	5610	5610	1
467	20250108	124300	438104120	5610	5610	5610	5610	0
468	20250108	124200	438104120	5610	5610	5610	5610	0
469	20250108	124100	438104120	5610	5610	5610	5610	2
470	20250108	124000	438092900	5620	5620	5620	5620	0
471	20250108	123900	438092900	5620	5620	5620	5620	0
472	20250108	123800	438092900	5620	5620	5620	5620	0
473	20250108	123700	438092900	5620	5610	5620	5600	960
474	20250108	123600	432714840	5620	5610	5620	5610	110
475	20250108	123500	432097640	5620	5610	5620	5610	25
476	20250108	123400	431957380	5610	5610	5610	5610	9
477	20250108	123300	431906890	5610	5610	5610	5610	21
478	20250108	123200	431789080	5610	5620	5620	5610	10
479	20250108	123100	431732970	5620	5610	5620	5610	1008
480	20250108	123000	426075400	5600	5600	5600	5600	100
481	20250108	122900	425515400	5600	5600	5600	5600	0
482	20250108	122800	425515400	5600	5610	5610	5600	1393
483	20250108	122700	417711770	5620	5620	5620	5620	0
484	20250108	122600	417711770	5620	5620	5620	5620	20
485	20250108	122500	417599370	5620	5620	5620	5620	9
486	20250108	122400	417548790	5610	5610	5610	5610	0
487	20250108	122300	417548790	5610	5610	5610	5610	0
488	20250108	122200	417548790	5610	5610	5610	5610	1
489	20250108	122100	417543180	5620	5610	5620	5610	51
490	20250108	122000	417256570	5620	5620	5620	5620	0
491	20250108	121900	417256570	5620	5620	5620	5620	0
492	20250108	121800	417256570	5620	5610	5620	5610	3
493	20250108	121700	417239730	5610	5610	5610	5610	14
494	20250108	121600	417161190	5610	5590	5610	5590	88
495	20250108	121500	416668510	5610	5610	5610	5610	8
496	20250108	121400	416623630	5610	5610	5610	5610	100
497	20250108	121300	416062630	5600	5600	5600	5600	567
498	20250108	121200	412887430	5590	5590	5590	5590	901
499	20250108	121100	407850840	5600	5630	5630	5590	4886
500	20250108	121000	380525470	5630	5630	5630	5630	0
501	20250108	120900	380525470	5630	5630	5630	5630	0
502	20250108	120800	380525470	5630	5600	5630	5600	4
503	20250108	120700	380503040	5600	5620	5620	5600	5390
504	20250108	120600	350312950	5620	5620	5620	5610	52
505	20250108	120500	350020720	5620	5610	5620	5610	1077
506	20250108	120400	343978740	5610	5610	5610	5610	20
507	20250108	120300	343866540	5610	5610	5610	5610	160
508	20250108	120200	342968940	5610	5610	5610	5610	0
509	20250108	120100	342968940	5610	5620	5620	5610	62
510	20250108	120000	342621030	5620	5610	5630	5610	233
511	20250108	115900	341313540	5610	5630	5630	5610	4092
512	20250108	115800	318339270	5640	5640	5640	5640	159
513	20250108	115700	317442510	5640	5640	5640	5630	27
514	20250108	115600	317290320	5640	5630	5640	5630	1156
515	20250108	115500	310781960	5630	5630	5630	5630	0
516	20250108	115400	310781960	5630	5630	5630	5630	227
517	20250108	115300	309503950	5630	5630	5630	5630	0
518	20250108	115200	309503950	5630	5640	5640	5630	110
519	20250108	115100	308883650	5650	5650	5650	5650	0
520	20250108	115000	308883650	5650	5650	5650	5650	0
521	20250108	114900	308883650	5650	5630	5650	5630	12
522	20250108	114800	308816050	5640	5640	5640	5640	136
523	20250108	114700	308049010	5640	5640	5640	5640	0
524	20250108	114600	308049010	5640	5640	5640	5640	0
525	20250108	114500	308049010	5640	5640	5640	5640	0
526	20250108	114400	308049010	5640	5640	5640	5640	0
527	20250108	114300	308049010	5640	5640	5640	5640	650
528	20250108	114200	304383010	5650	5650	5650	5650	1
529	20250108	114100	304377360	5640	5640	5640	5640	0
530	20250108	114000	304377360	5640	5640	5640	5640	0
531	20250108	113900	304377360	5640	5640	5640	5640	0
532	20250108	113800	304377360	5640	5640	5650	5640	136
533	20250108	113700	303610270	5650	5640	5650	5640	22
534	20250108	113600	303486160	5650	5650	5650	5650	0
535	20250108	113500	303486160	5650	5650	5650	5650	9
536	20250108	113400	303435310	5640	5650	5650	5640	28
537	20250108	113300	303277300	5650	5650	5650	5650	96
538	20250108	113200	302734900	5650	5650	5650	5650	1
539	20250108	113100	302729250	5630	5630	5630	5630	1
540	20250108	113000	302723620	5630	5630	5630	5630	0
541	20250108	112900	302723620	5630	5630	5630	5630	49
542	20250108	112800	302447750	5630	5630	5630	5630	1942
543	20250108	112700	291514290	5640	5630	5640	5630	623
544	20250108	112600	288006710	5640	5640	5650	5640	1527
545	20250108	112500	279394340	5640	5640	5640	5640	19
546	20250108	112400	279287180	5630	5640	5640	5630	1740
547	20250108	112300	269483600	5650	5650	5650	5650	510
548	20250108	112200	266602100	5660	5660	5660	5660	11
549	20250108	112100	266539840	5650	5650	5650	5650	9
550	20250108	112000	266488990	5660	5660	5660	5660	0
551	20250108	111900	266488990	5660	5660	5660	5660	0
552	20250108	111800	266488990	5660	5660	5660	5660	10
553	20250108	111700	266432390	5640	5640	5640	5640	3
554	20250108	111600	266415470	5640	5640	5640	5640	7
555	20250108	111500	266375990	5640	5640	5640	5640	3
556	20250108	111400	266359070	5660	5660	5660	5660	0
557	20250108	111300	266359070	5660	5660	5660	5660	0
558	20250108	111200	266359070	5660	5660	5660	5660	1
559	20250108	111100	266353410	5660	5630	5660	5630	531
560	20250108	111000	263363850	5660	5630	5660	5630	1711
561	20250108	110900	253706860	5630	5630	5630	5630	666
562	20250108	110800	249957280	5630	5630	5630	5630	0
563	20250108	110700	249957280	5630	5630	5630	5630	10
564	20250108	110600	249900980	5630	5630	5630	5630	151
565	20250108	110500	249050850	5630	5630	5630	5630	50
566	20250108	110400	248769350	5620	5620	5620	5620	0
567	20250108	110300	248769350	5620	5620	5620	5620	496
568	20250108	110200	245981830	5640	5630	5640	5630	299
569	20250108	110100	244298420	5650	5650	5650	5640	1309
570	20250108	110000	236914750	5650	5650	5650	5650	0
571	20250108	105900	236914750	5650	5650	5650	5650	13
572	20250108	105800	236841300	5650	5650	5650	5650	10
573	20250108	105700	236784800	5650	5650	5650	5650	401
574	20250108	105600	234519150	5650	5650	5650	5650	0
575	20250108	105500	234519150	5650	5650	5650	5650	51
576	20250108	105400	234231000	5660	5660	5660	5660	1
577	20250108	105300	234225340	5660	5660	5660	5660	1
578	20250108	105200	234219680	5650	5650	5650	5650	334
579	20250108	105100	232332580	5650	5650	5650	5650	57
580	20250108	105000	232010530	5650	5660	5660	5650	509
581	20250108	104900	229134530	5660	5650	5660	5650	644
582	20250108	104800	225495910	5650	5650	5650	5650	0
583	20250108	104700	225495910	5650	5650	5650	5650	10
584	20250108	104600	225439410	5650	5650	5650	5650	21
585	20250108	104500	225320760	5650	5650	5650	5650	210
586	20250108	104400	224134260	5650	5650	5650	5650	0
587	20250108	104300	224134260	5650	5650	5650	5650	1
588	20250108	104200	224128610	5650	5650	5650	5650	31
589	20250108	104100	223953460	5650	5650	5650	5650	0
590	20250108	104000	223953460	5650	5650	5650	5650	0
591	20250108	103900	223953460	5650	5650	5650	5650	6
592	20250108	103800	223919560	5650	5650	5650	5650	771
593	20250108	103700	219563410	5650	5640	5650	5640	1001
594	20250108	103600	213917760	5640	5640	5640	5640	0
595	20250108	103500	213917760	5640	5640	5650	5640	1055
596	20250108	103400	207966940	5640	5640	5640	5640	221
597	20250108	103300	206720500	5640	5640	5640	5640	14
598	20250108	103200	206641540	5640	5650	5650	5640	3
599	20250108	103100	206624610	5660	5660	5660	5660	10
600	20250108	103000	206568010	5660	5630	5660	5630	81
601	20250108	102900	206111950	5660	5660	5660	5660	1
602	20250108	102800	206106290	5650	5650	5670	5650	1029
603	20250108	102700	200290110	5620	5630	5630	5620	890
604	20250108	102600	195288050	5630	5650	5650	5630	3
605	20250108	102500	195271140	5640	5640	5650	5630	790
606	20250108	102400	190821990	5650	5650	5650	5650	0
607	20250108	102300	190821990	5650	5650	5650	5650	0
608	20250108	102200	190821990	5650	5670	5670	5650	33
609	20250108	102100	190635520	5650	5650	5650	5650	0
610	20250108	102000	190635520	5650	5650	5650	5650	0
611	20250108	101900	190635520	5650	5650	5650	5650	48
612	20250108	101800	190364320	5650	5660	5690	5650	1001
613	20250108	101700	184684590	5660	5660	5660	5660	0
614	20250108	101600	184684590	5660	5660	5660	5660	0
615	20250108	101500	184684590	5660	5650	5660	5650	91
616	20250108	101400	184169540	5660	5660	5660	5630	236
617	20250108	101300	182837830	5640	5660	5660	5640	1051
618	20250108	101200	176909190	5660	5660	5660	5660	0
619	20250108	101100	176909190	5660	5660	5660	5660	0
620	20250108	101000	176909190	5660	5650	5660	5650	22
621	20250108	100900	176784880	5650	5650	5650	5650	832
622	20250108	100800	172084080	5630	5630	5630	5630	1
623	20250108	100700	172078450	5630	5630	5630	5630	1
624	20250108	100600	172072820	5630	5670	5670	5630	63
625	20250108	100500	171717450	5670	5640	5670	5640	2
626	20250108	100400	171706140	5670	5630	5670	5630	3
627	20250108	100300	171689210	5630	5650	5650	5630	348
628	20250108	100200	169726500	5660	5660	5660	5660	4
629	20250108	100100	169703860	5640	5640	5640	5640	393
630	20250108	100000	167487340	5680	5650	5680	5650	2216
631	20250108	095900	154966610	5680	5680	5680	5680	9
632	20250108	095800	154915490	5680	5680	5680	5670	3
633	20250108	095700	154898460	5680	5660	5680	5660	301
634	20250108	095600	153194780	5680	5660	5680	5660	422
635	20250108	095500	150806240	5680	5680	5680	5660	203
636	20250108	095400	149657200	5680	5680	5680	5680	160
637	20250108	095300	148748400	5680	5650	5680	5650	1371
638	20250108	095200	140988700	5660	5660	5660	5660	324
639	20250108	095100	139154860	5670	5670	5670	5670	1
640	20250108	095000	139149190	5670	5670	5670	5670	344
641	20250108	094900	137198710	5680	5680	5680	5680	0
642	20250108	094800	137198710	5680	5670	5680	5670	2
643	20250108	094700	137187360	5670	5680	5680	5670	326
644	20250108	094600	135335730	5680	5680	5680	5680	5
645	20250108	094500	135307330	5680	5680	5680	5680	17
646	20250108	094400	135210770	5680	5670	5680	5670	106
647	20250108	094300	134609690	5680	5680	5680	5680	3
648	20250108	094200	134592650	5680	5670	5680	5670	1027
649	20250108	094100	128769540	5670	5670	5680	5670	79
650	20250108	094000	128321600	5680	5680	5680	5680	0
651	20250108	093900	128321600	5680	5670	5680	5670	211
652	20250108	093800	127123130	5680	5680	5680	5680	0
653	20250108	093700	127123130	5680	5680	5680	5680	92
654	20250108	093600	126600570	5690	5680	5690	5680	526
655	20250108	093500	123612880	5690	5690	5690	5690	2
656	20250108	093400	123601500	5690	5690	5690	5690	3
657	20250108	093300	123584430	5680	5680	5680	5680	1
658	20250108	093200	123578750	5680	5680	5680	5680	6
659	20250108	093100	123544670	5690	5680	5690	5680	3
660	20250108	093000	123527620	5690	5680	5690	5670	2036
661	20250108	092900	111956480	5680	5690	5690	5680	495
662	20250108	092800	109141880	5690	5680	5690	5670	320
663	20250108	092700	107325860	5700	5690	5700	5690	7
664	20250108	092600	107286020	5690	5690	5690	5690	739
665	20250108	092500	103081110	5670	5690	5690	5670	24
666	20250108	092400	102944980	5680	5680	5680	5680	300
667	20250108	092300	101240980	5680	5690	5690	5680	342
668	20250108	092200	99298320	5690	5690	5690	5690	26
669	20250108	092100	99150380	5690	5690	5690	5690	84
670	20250108	092000	98672420	5690	5690	5690	5690	1
671	20250108	091900	98666730	5700	5700	5700	5700	0
672	20250108	091800	98666730	5700	5700	5700	5700	343
673	20250108	091700	96711630	5690	5700	5700	5690	103
674	20250108	091600	96125540	5700	5690	5710	5690	484
675	20250108	091500	93367670	5690	5690	5690	5690	1254
676	20250108	091400	86232410	5680	5680	5680	5680	389
677	20250108	091300	84022890	5680	5680	5680	5670	509
678	20250108	091200	81131800	5680	5640	5680	5640	606
679	20250108	091100	77709040	5640	5650	5650	5620	604
680	20250108	091000	74304500	5650	5630	5650	5630	171
681	20250108	090900	73341350	5650	5650	5650	5650	1
682	20250108	090800	73335700	5650	5640	5650	5640	128
683	20250108	090700	72613750	5640	5610	5640	5600	1872
684	20250108	090600	62122660	5640	5620	5640	5620	2298
685	20250108	090500	49200280	5620	5680	5680	5620	3275
686	20250108	090400	30761180	5650	5650	5650	5650	850
687	20250108	090300	25958680	5680	5680	5680	5680	0
688	20250108	090200	25958680	5680	5650	5680	5650	520
689	20250108	090100	23007220	5650	5650	5650	5650	0
690	20250108	090000	23007220	5650	5650	5680	5640	4074