KissMeData/160980/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	203000	662179010	9650	9650	9650	9650	1406
3	20250106	202900	662179010	9650	9650	9650	9650	0
4	20250106	202800	662179010	9650	9650	9650	9650	0
5	20250106	202700	662179010	9650	9650	9650	9650	0
6	20250106	202600	662179010	9650	9650	9650	9650	0
7	20250106	202500	662179010	9650	9650	9650	9650	0
8	20250106	202400	662179010	9650	9650	9650	9650	0
9	20250106	202300	662179010	9650	9650	9650	9650	0
10	20250106	202200	662179010	9650	9650	9650	9650	0
11	20250106	202100	662179010	9650	9650	9650	9650	0
12	20250106	202000	662179010	9650	9650	9650	9650	0
13	20250106	201900	662179010	9650	9650	9650	9650	0
14	20250106	201800	662179010	9650	9650	9650	9650	0
15	20250106	201700	662179010	9650	9650	9650	9650	0
16	20250106	201600	662179010	9650	9650	9650	9650	0
17	20250106	201500	662179010	9650	9650	9650	9650	0
18	20250106	201400	662179010	9650	9650	9650	9650	0
19	20250106	201300	662179010	9650	9650	9650	9650	0
20	20250106	201200	662179010	9650	9650	9650	9650	0
21	20250106	201100	662179010	9650	9650	9650	9650	0
22	20250106	201000	662179010	9650	9650	9650	9650	0
23	20250106	200900	662179010	9650	9650	9650	9650	0
24	20250106	200800	662179010	9650	9650	9650	9650	0
25	20250106	200700	662179010	9650	9650	9650	9650	0
26	20250106	200600	662179010	9650	9650	9650	9650	0
27	20250106	200500	662179010	9650	9650	9650	9650	0
28	20250106	200400	662179010	9650	9650	9650	9650	0
29	20250106	200300	662179010	9650	9650	9650	9650	0
30	20250106	200200	662179010	9650	9650	9650	9650	0
31	20250106	200100	662179010	9650	9650	9650	9650	0
32	20250106	200000	662179010	9650	9650	9650	9650	1406
33	20250106	195900	662179010	9650	9650	9650	9650	0
34	20250106	195800	662179010	9650	9650	9650	9650	0
35	20250106	195700	662179010	9650	9650	9650	9650	0
36	20250106	195600	662179010	9650	9650	9650	9650	0
37	20250106	195500	662179010	9650	9650	9650	9650	0
38	20250106	195400	662179010	9650	9650	9650	9650	0
39	20250106	195300	662179010	9650	9650	9650	9650	0
40	20250106	195200	662179010	9650	9650	9650	9650	0
41	20250106	195100	662179010	9650	9650	9650	9650	0
42	20250106	195000	662179010	9650	9650	9650	9650	0
43	20250106	194900	662179010	9650	9650	9650	9650	0
44	20250106	194800	662179010	9650	9650	9650	9650	0
45	20250106	194700	662179010	9650	9650	9650	9650	0
46	20250106	194600	662179010	9650	9650	9650	9650	0
47	20250106	194500	662179010	9650	9650	9650	9650	0
48	20250106	194400	662179010	9650	9650	9650	9650	0
49	20250106	194300	662179010	9650	9650	9650	9650	0
50	20250106	194200	662179010	9650	9650	9650	9650	0
51	20250106	194100	662179010	9650	9650	9650	9650	0
52	20250106	194000	662179010	9650	9650	9650	9650	0
53	20250106	193900	662179010	9650	9650	9650	9650	0
54	20250106	193800	662179010	9650	9650	9650	9650	0
55	20250106	193700	662179010	9650	9650	9650	9650	0
56	20250106	193600	662179010	9650	9650	9650	9650	0
57	20250106	193500	662179010	9650	9650	9650	9650	0
58	20250106	193400	662179010	9650	9650	9650	9650	0
59	20250106	193300	662179010	9650	9650	9650	9650	0
60	20250106	193200	662179010	9650	9650	9650	9650	0
61	20250106	193100	662179010	9650	9650	9650	9650	0
62	20250106	193000	662179010	9650	9650	9650	9650	1406
63	20250106	192900	662179010	9650	9650	9650	9650	0
64	20250106	192800	662179010	9650	9650	9650	9650	0
65	20250106	192700	662179010	9650	9650	9650	9650	0
66	20250106	192600	662179010	9650	9650	9650	9650	0
67	20250106	192500	662179010	9650	9650	9650	9650	0
68	20250106	192400	662179010	9650	9650	9650	9650	0
69	20250106	192300	662179010	9650	9650	9650	9650	0
70	20250106	192200	662179010	9650	9650	9650	9650	0
71	20250106	192100	662179010	9650	9650	9650	9650	0
72	20250106	192000	662179010	9650	9650	9650	9650	0
73	20250106	191900	662179010	9650	9650	9650	9650	0
74	20250106	191800	662179010	9650	9650	9650	9650	0
75	20250106	191700	662179010	9650	9650	9650	9650	0
76	20250106	191600	662179010	9650	9650	9650	9650	0
77	20250106	191500	662179010	9650	9650	9650	9650	0
78	20250106	191400	662179010	9650	9650	9650	9650	0
79	20250106	191300	662179010	9650	9650	9650	9650	0
80	20250106	191200	662179010	9650	9650	9650	9650	0
81	20250106	191100	662179010	9650	9650	9650	9650	0
82	20250106	191000	662179010	9650	9650	9650	9650	0
83	20250106	190900	662179010	9650	9650	9650	9650	0
84	20250106	190800	662179010	9650	9650	9650	9650	0
85	20250106	190700	662179010	9650	9650	9650	9650	0
86	20250106	190600	662179010	9650	9650	9650	9650	0
87	20250106	190500	662179010	9650	9650	9650	9650	0
88	20250106	190400	662179010	9650	9650	9650	9650	0
89	20250106	190300	662179010	9650	9650	9650	9650	0
90	20250106	190200	662179010	9650	9650	9650	9650	0
91	20250106	190100	662179010	9650	9650	9650	9650	0
92	20250106	190000	662179010	9650	9650	9650	9650	1406
93	20250106	185900	662179010	9650	9650	9650	9650	0
94	20250106	185800	662179010	9650	9650	9650	9650	0
95	20250106	185700	662179010	9650	9650	9650	9650	0
96	20250106	185600	662179010	9650	9650	9650	9650	0
97	20250106	185500	662179010	9650	9650	9650	9650	0
98	20250106	185400	662179010	9650	9650	9650	9650	0
99	20250106	185300	662179010	9650	9650	9650	9650	0
100	20250106	185200	662179010	9650	9650	9650	9650	0
101	20250106	185100	662179010	9650	9650	9650	9650	0
102	20250106	185000	662179010	9650	9650	9650	9650	0
103	20250106	184900	662179010	9650	9650	9650	9650	0
104	20250106	184800	662179010	9650	9650	9650	9650	0
105	20250106	184700	662179010	9650	9650	9650	9650	0
106	20250106	184600	662179010	9650	9650	9650	9650	0
107	20250106	184500	662179010	9650	9650	9650	9650	0
108	20250106	184400	662179010	9650	9650	9650	9650	0
109	20250106	184300	662179010	9650	9650	9650	9650	0
110	20250106	184200	662179010	9650	9650	9650	9650	0
111	20250106	184100	662179010	9650	9650	9650	9650	0
112	20250106	184000	662179010	9650	9650	9650	9650	0
113	20250106	183900	662179010	9650	9650	9650	9650	0
114	20250106	183800	662179010	9650	9650	9650	9650	0
115	20250106	183700	662179010	9650	9650	9650	9650	0
116	20250106	183600	662179010	9650	9650	9650	9650	0
117	20250106	183500	662179010	9650	9650	9650	9650	0
118	20250106	183400	662179010	9650	9650	9650	9650	0
119	20250106	183300	662179010	9650	9650	9650	9650	0
120	20250106	183200	662179010	9650	9650	9650	9650	0
121	20250106	183100	662179010	9650	9650	9650	9650	0
122	20250106	183000	662179010	9650	9650	9650	9650	1406
123	20250106	182900	662179010	9650	9650	9650	9650	0
124	20250106	182800	662179010	9650	9650	9650	9650	0
125	20250106	182700	662179010	9650	9650	9650	9650	0
126	20250106	182600	662179010	9650	9650	9650	9650	0
127	20250106	182500	662179010	9650	9650	9650	9650	0
128	20250106	182400	662179010	9650	9650	9650	9650	0
129	20250106	182300	662179010	9650	9650	9650	9650	0
130	20250106	182200	662179010	9650	9650	9650	9650	0
131	20250106	182100	662179010	9650	9650	9650	9650	0
132	20250106	182000	662179010	9650	9650	9650	9650	0
133	20250106	181900	662179010	9650	9650	9650	9650	0
134	20250106	181800	662179010	9650	9650	9650	9650	0
135	20250106	181700	662179010	9650	9650	9650	9650	0
136	20250106	181600	662179010	9650	9650	9650	9650	0
137	20250106	181500	662179010	9650	9650	9650	9650	0
138	20250106	181400	662179010	9650	9650	9650	9650	0
139	20250106	181300	662179010	9650	9650	9650	9650	0
140	20250106	181200	662179010	9650	9650	9650	9650	0
141	20250106	181100	662179010	9650	9650	9650	9650	0
142	20250106	181000	662179010	9650	9650	9650	9650	0
143	20250106	180900	662179010	9650	9650	9650	9650	0
144	20250106	180800	662179010	9650	9650	9650	9650	0
145	20250106	180700	662179010	9650	9650	9650	9650	0
146	20250106	180600	662179010	9650	9650	9650	9650	0
147	20250106	180500	662179010	9650	9650	9650	9650	0
148	20250106	180400	662179010	9650	9650	9650	9650	0
149	20250106	180300	662179010	9650	9650	9650	9650	0
150	20250106	180200	662179010	9650	9650	9650	9650	0
151	20250106	180100	662179010	9650	9650	9650	9650	0
152	20250106	180000	662179010	9650	9650	9650	9650	1406
153	20250106	175900	662179010	9650	9650	9650	9650	0
154	20250106	175800	662179010	9650	9650	9650	9650	0
155	20250106	175700	662179010	9650	9650	9650	9650	0
156	20250106	175600	662179010	9650	9650	9650	9650	0
157	20250106	175500	662179010	9650	9650	9650	9650	0
158	20250106	175400	662179010	9650	9650	9650	9650	0
159	20250106	175300	662179010	9650	9650	9650	9650	0
160	20250106	175200	662179010	9650	9650	9650	9650	0
161	20250106	175100	662179010	9650	9650	9650	9650	0
162	20250106	175000	662179010	9650	9650	9650	9650	0
163	20250106	174900	662179010	9650	9650	9650	9650	0
164	20250106	174800	662179010	9650	9650	9650	9650	0
165	20250106	174700	662179010	9650	9650	9650	9650	0
166	20250106	174600	662179010	9650	9650	9650	9650	0
167	20250106	174500	662179010	9650	9650	9650	9650	0
168	20250106	174400	662179010	9650	9650	9650	9650	0
169	20250106	174300	662179010	9650	9650	9650	9650	0
170	20250106	174200	662179010	9650	9650	9650	9650	0
171	20250106	174100	662179010	9650	9650	9650	9650	0
172	20250106	174000	662179010	9650	9650	9650	9650	0
173	20250106	173900	662179010	9650	9650	9650	9650	0
174	20250106	173800	662179010	9650	9650	9650	9650	0
175	20250106	173700	662179010	9650	9650	9650	9650	0
176	20250106	173600	662179010	9650	9650	9650	9650	0
177	20250106	173500	662179010	9650	9650	9650	9650	0
178	20250106	173400	662179010	9650	9650	9650	9650	0
179	20250106	173300	662179010	9650	9650	9650	9650	0
180	20250106	173200	662179010	9650	9650	9650	9650	0
181	20250106	173100	662179010	9650	9650	9650	9650	0
182	20250106	173000	662179010	9650	9650	9650	9650	1406
183	20250106	172900	662179010	9650	9650	9650	9650	0
184	20250106	172800	662179010	9650	9650	9650	9650	0
185	20250106	172700	662179010	9650	9650	9650	9650	0
186	20250106	172600	662179010	9650	9650	9650	9650	0
187	20250106	172500	662179010	9650	9650	9650	9650	0
188	20250106	172400	662179010	9650	9650	9650	9650	0
189	20250106	172300	662179010	9650	9650	9650	9650	0
190	20250106	172200	662179010	9650	9650	9650	9650	0
191	20250106	172100	662179010	9650	9650	9650	9650	0
192	20250106	172000	662179010	9650	9650	9650	9650	0
193	20250106	171900	662179010	9650	9650	9650	9650	0
194	20250106	171800	662179010	9650	9650	9650	9650	0
195	20250106	171700	662179010	9650	9650	9650	9650	0
196	20250106	171600	662179010	9650	9650	9650	9650	0
197	20250106	171500	662179010	9650	9650	9650	9650	0
198	20250106	171400	662179010	9650	9650	9650	9650	0
199	20250106	171300	662179010	9650	9650	9650	9650	0
200	20250106	171200	662179010	9650	9650	9650	9650	0
201	20250106	171100	662179010	9650	9650	9650	9650	0
202	20250106	171000	662179010	9650	9650	9650	9650	0
203	20250106	170900	662179010	9650	9650	9650	9650	0
204	20250106	170800	662179010	9650	9650	9650	9650	0
205	20250106	170700	662179010	9650	9650	9650	9650	0
206	20250106	170600	662179010	9650	9650	9650	9650	0
207	20250106	170500	662179010	9650	9650	9650	9650	0
208	20250106	170400	662179010	9650	9650	9650	9650	0
209	20250106	170300	662179010	9650	9650	9650	9650	0
210	20250106	170200	662179010	9650	9650	9650	9650	0
211	20250106	170100	662179010	9650	9650	9650	9650	0
212	20250106	170000	662179010	9650	9650	9650	9650	1406
213	20250106	165900	662179010	9650	9650	9650	9650	0
214	20250106	165800	662179010	9650	9650	9650	9650	0
215	20250106	165700	662179010	9650	9650	9650	9650	0
216	20250106	165600	662179010	9650	9650	9650	9650	0
217	20250106	165500	662179010	9650	9650	9650	9650	0
218	20250106	165400	662179010	9650	9650	9650	9650	0
219	20250106	165300	662179010	9650	9650	9650	9650	0
220	20250106	165200	662179010	9650	9650	9650	9650	0
221	20250106	165100	662179010	9650	9650	9650	9650	0
222	20250106	165000	662179010	9650	9650	9650	9650	0
223	20250106	164900	662179010	9650	9650	9650	9650	0
224	20250106	164800	662179010	9650	9650	9650	9650	0
225	20250106	164700	662179010	9650	9650	9650	9650	0
226	20250106	164600	662179010	9650	9650	9650	9650	0
227	20250106	164500	662179010	9650	9650	9650	9650	0
228	20250106	164400	662179010	9650	9650	9650	9650	0
229	20250106	164300	662179010	9650	9650	9650	9650	0
230	20250106	164200	662179010	9650	9650	9650	9650	0
231	20250106	164100	662179010	9650	9650	9650	9650	0
232	20250106	164000	662179010	9650	9650	9650	9650	0
233	20250106	163900	662179010	9650	9650	9650	9650	0
234	20250106	163800	662179010	9650	9650	9650	9650	0
235	20250106	163700	662179010	9650	9650	9650	9650	0
236	20250106	163600	662179010	9650	9650	9650	9650	0
237	20250106	163500	662179010	9650	9650	9650	9650	0
238	20250106	163400	662179010	9650	9650	9650	9650	0
239	20250106	163300	662179010	9650	9650	9650	9650	0
240	20250106	163200	662179010	9650	9650	9650	9650	0
241	20250106	163100	662179010	9650	9650	9650	9650	0
242	20250106	163000	662179010	9650	9650	9650	9650	1406
243	20250106	162900	662179010	9650	9650	9650	9650	0
244	20250106	162800	662179010	9650	9650	9650	9650	0
245	20250106	162700	662179010	9650	9650	9650	9650	0
246	20250106	162600	662179010	9650	9650	9650	9650	0
247	20250106	162500	662179010	9650	9650	9650	9650	0
248	20250106	162400	662179010	9650	9650	9650	9650	0
249	20250106	162300	662179010	9650	9650	9650	9650	0
250	20250106	162200	662179010	9650	9650	9650	9650	0
251	20250106	162100	662179010	9650	9650	9650	9650	0
252	20250106	162000	662179010	9650	9650	9650	9650	0
253	20250106	161900	662179010	9650	9650	9650	9650	0
254	20250106	161800	662179010	9650	9650	9650	9650	0
255	20250106	161700	662179010	9650	9650	9650	9650	0
256	20250106	161600	662179010	9650	9650	9650	9650	0
257	20250106	161500	662179010	9650	9650	9650	9650	0
258	20250106	161400	662179010	9650	9650	9650	9650	0
259	20250106	161300	662179010	9650	9650	9650	9650	0
260	20250106	161200	662179010	9650	9650	9650	9650	0
261	20250106	161100	662179010	9650	9650	9650	9650	0
262	20250106	161000	662179010	9650	9650	9650	9650	0
263	20250106	160900	662179010	9650	9650	9650	9650	0
264	20250106	160800	662179010	9650	9650	9650	9650	0
265	20250106	160700	662179010	9650	9650	9650	9650	0
266	20250106	160600	662179010	9650	9650	9650	9650	0
267	20250106	160500	662179010	9650	9650	9650	9650	0
268	20250106	160400	662179010	9650	9650	9650	9650	0
269	20250106	160300	662179010	9650	9650	9650	9650	0
270	20250106	160200	662179010	9650	9650	9650	9650	0
271	20250106	160100	662179010	9650	9650	9650	9650	0
272	20250106	160000	662179010	9650	9650	9650	9650	1406
273	20250106	155900	662179010	9650	9650	9650	9650	0
274	20250106	155800	662179010	9650	9650	9650	9650	0
275	20250106	155700	662179010	9650	9650	9650	9650	0
276	20250106	155600	662179010	9650	9650	9650	9650	0
277	20250106	155500	662179010	9650	9650	9650	9650	0
278	20250106	155400	662179010	9650	9650	9650	9650	0
279	20250106	155300	662179010	9650	9650	9650	9650	0
280	20250106	155200	662179010	9650	9650	9650	9650	0
281	20250106	155100	662179010	9650	9650	9650	9650	0
282	20250106	155000	662179010	9650	9650	9650	9650	0
283	20250106	154900	662179010	9650	9650	9650	9650	0
284	20250106	154800	662179010	9650	9650	9650	9650	0
285	20250106	154700	662179010	9650	9650	9650	9650	0
286	20250106	154600	662179010	9650	9650	9650	9650	0
287	20250106	154500	662179010	9650	9650	9650	9650	0
288	20250106	154400	662179010	9650	9650	9650	9650	0
289	20250106	154300	662179010	9650	9650	9650	9650	0
290	20250106	154200	662179010	9650	9650	9650	9650	0
291	20250106	154100	662179010	9650	9650	9650	9650	0
292	20250106	154000	662179010	9650	9650	9650	9650	0
293	20250106	153900	662179010	9650	9650	9650	9650	0
294	20250106	153800	662179010	9650	9650	9650	9650	0
295	20250106	153700	662179010	9650	9650	9650	9650	0
296	20250106	153600	662179010	9650	9650	9650	9650	0
297	20250106	153500	662179010	9650	9650	9650	9650	0
298	20250106	153400	662179010	9650	9650	9650	9650	0
299	20250106	153300	662179010	9650	9650	9650	9650	0
300	20250106	153200	662179010	9650	9650	9650	9650	0
301	20250106	153100	662179010	9650	9650	9650	9650	0
302	20250106	153000	662179010	9650	9650	9650	9650	2812
303	20250106	152900	648611110	9660	9660	9660	9660	0
304	20250106	152800	648611110	9660	9660	9660	9660	0
305	20250106	152700	648611110	9660	9660	9660	9660	0
306	20250106	152600	648611110	9660	9660	9660	9660	0
307	20250106	152500	648611110	9660	9660	9660	9660	0
308	20250106	152400	648611110	9660	9660	9660	9660	0
309	20250106	152300	648611110	9660	9660	9660	9660	0
310	20250106	152200	648611110	9660	9660	9660	9660	0
311	20250106	152100	648611110	9660	9660	9660	9660	0
312	20250106	152000	648611110	9660	9660	9660	9660	0
313	20250106	151900	648611110	9660	9660	9660	9660	570
314	20250106	151800	643104910	9670	9670	9670	9670	0
315	20250106	151700	643104910	9670	9670	9670	9670	0
316	20250106	151600	643104910	9670	9650	9670	9650	883
317	20250106	151500	634578940	9650	9630	9650	9630	220
318	20250106	151400	632460300	9650	9650	9650	9650	0
319	20250106	151300	632460300	9650	9650	9650	9650	14
320	20250106	151200	632325200	9650	9650	9650	9650	51
321	20250106	151100	631833050	9650	9650	9650	9650	55
322	20250106	151000	631302300	9650	9650	9650	9650	0
323	20250106	150900	631302300	9650	9650	9650	9650	51
324	20250106	150800	630810150	9660	9660	9660	9660	3
325	20250106	150700	630781170	9670	9670	9670	9670	0
326	20250106	150600	630781170	9670	9650	9670	9650	497
327	20250106	150500	625982520	9660	9660	9660	9660	0
328	20250106	150400	625982520	9660	9660	9660	9660	1
329	20250106	150300	625972860	9660	9660	9660	9660	0
330	20250106	150200	625972860	9660	9660	9660	9660	1
331	20250106	150100	625963200	9650	9650	9650	9650	0
332	20250106	150000	625963200	9650	9600	9650	9600	22
333	20250106	145900	625751950	9600	9600	9600	9600	20
334	20250106	145800	625559950	9650	9630	9650	9600	401
335	20250106	145700	621707750	9670	9630	9670	9630	13
336	20250106	145600	621582460	9620	9640	9640	9620	625
337	20250106	145500	615569900	9630	9630	9630	9630	20
338	20250106	145400	615377300	9630	9630	9630	9630	0
339	20250106	145300	615377300	9630	9630	9630	9630	20
340	20250106	145200	615184700	9630	9630	9630	9630	20
341	20250106	145100	614992100	9630	9630	9630	9630	0
342	20250106	145000	614992100	9630	9630	9630	9630	20
343	20250106	144900	614799500	9630	9630	9630	9630	17
344	20250106	144800	614635790	9650	9650	9650	9650	5
345	20250106	144700	614587540	9630	9640	9640	9630	31
346	20250106	144600	614288960	9630	9630	9630	9630	20
347	20250106	144500	614096360	9630	9630	9630	9630	10
348	20250106	144400	614000060	9620	9650	9650	9620	581
349	20250106	144300	608399890	9660	9660	9660	9660	10
350	20250106	144200	608303290	9660	9660	9660	9660	10
351	20250106	144100	608206690	9660	9660	9660	9660	10
352	20250106	144000	608110090	9660	9660	9660	9660	18
353	20250106	143900	607936210	9660	9660	9660	9660	13
354	20250106	143800	607810630	9670	9640	9670	9640	284
355	20250106	143700	605069770	9630	9630	9630	9620	110
356	20250106	143600	604011460	9630	9630	9630	9630	20
357	20250106	143500	603818860	9620	9620	9620	9620	10
358	20250106	143400	603722660	9640	9620	9640	9620	538
359	20250106	143300	598536960	9620	9610	9620	9610	20
360	20250106	143200	598344660	9600	9630	9630	9600	6
361	20250106	143100	598287000	9620	9610	9620	9610	29
362	20250106	143000	598008120	9620	9620	9620	9620	1
363	20250106	142900	597998500	9610	9600	9610	9600	21
364	20250106	142800	597796790	9610	9610	9610	9610	10
365	20250106	142700	597700690	9640	9570	9640	9570	3341
366	20250106	142600	565727050	9580	9610	9610	9580	941
367	20250106	142500	556688670	9620	9620	9620	9620	1
368	20250106	142400	556679050	9630	9620	9630	9620	12
369	20250106	142300	556563590	9610	9610	9610	9610	31
370	20250106	142200	556265680	9620	9620	9620	9620	0
371	20250106	142100	556265680	9620	9610	9620	9610	13
372	20250106	142000	556140650	9610	9630	9630	9610	952
373	20250106	141900	546983030	9630	9630	9630	9630	15
374	20250106	141800	546838580	9630	9630	9630	9630	10
375	20250106	141700	546742280	9620	9620	9620	9620	19
376	20250106	141600	546559500	9620	9620	9620	9620	10
377	20250106	141500	546463300	9630	9630	9630	9630	1
378	20250106	141400	546453670	9630	9620	9630	9620	20
379	20250106	141300	546261170	9620	9620	9620	9620	20
380	20250106	141200	546068770	9620	9620	9620	9620	20
381	20250106	141100	545876370	9640	9640	9640	9640	75
382	20250106	141000	545153370	9640	9650	9650	9640	16
383	20250106	140900	544999020	9650	9650	9650	9640	41
384	20250106	140800	544603580	9640	9660	9660	9640	2
385	20250106	140700	544584280	9640	9640	9640	9640	58
386	20250106	140600	544025160	9630	9630	9630	9630	19
387	20250106	140500	543842190	9630	9630	9630	9630	11
388	20250106	140400	543736260	9630	9630	9630	9630	10
389	20250106	140300	543639960	9630	9640	9640	9630	62
390	20250106	140200	543042380	9630	9620	9630	9620	160
391	20250106	140100	541503080	9610	9610	9610	9610	40
392	20250106	140000	541118680	9600	9590	9600	9590	75
393	20250106	135900	540398830	9570	9570	9610	9570	12
394	20250106	135800	540283920	9600	9590	9600	9590	11
395	20250106	135700	540178420	9590	9570	9590	9570	142
396	20250106	135600	538817060	9570	9600	9600	9560	1595
397	20250106	135500	523518440	9600	9600	9600	9600	0
398	20250106	135400	523518440	9600	9600	9610	9600	86
399	20250106	135300	522692340	9610	9600	9610	9600	25
400	20250106	135200	522452240	9590	9610	9620	9590	1641
401	20250106	135100	506696550	9610	9610	9610	9610	10
402	20250106	135000	506600450	9610	9610	9610	9610	13
403	20250106	134900	506475520	9610	9610	9610	9610	20
404	20250106	134800	506283320	9610	9610	9610	9610	14
405	20250106	134700	506148780	9640	9620	9640	9620	83
406	20250106	134600	505350200	9620	9640	9640	9620	91
407	20250106	134500	504473000	9640	9640	9640	9640	58
408	20250106	134400	503913880	9640	9650	9650	9640	445
409	20250106	134300	499619730	9650	9650	9650	9650	131
410	20250106	134200	498355580	9650	9650	9660	9650	26
411	20250106	134100	498104660	9650	9640	9650	9640	13
412	20250106	134000	497979310	9670	9640	9670	9640	42
413	20250106	133900	497574080	9640	9640	9640	9640	14
414	20250106	133800	497439120	9640	9640	9640	9640	36
415	20250106	133700	497092080	9640	9640	9640	9640	13
416	20250106	133600	496966760	9650	9650	9650	9640	28
417	20250106	133500	496696640	9660	9660	9670	9650	67
418	20250106	133400	496049430	9650	9650	9650	9650	12
419	20250106	133300	495933630	9650	9640	9650	9640	103
420	20250106	133200	494939810	9640	9630	9640	9630	140
421	20250106	133100	493590310	9630	9620	9630	9620	23
422	20250106	133000	493368920	9630	9610	9630	9600	417
423	20250106	132900	489359000	9610	9630	9630	9610	384
424	20250106	132800	485662640	9630	9660	9660	9630	568
425	20250106	132700	480178180	9660	9660	9660	9660	13
426	20250106	132600	480052600	9660	9670	9670	9660	86
427	20250106	132500	479221080	9660	9660	9660	9660	100
428	20250106	132400	478255080	9660	9680	9680	9660	347
429	20250106	132300	474899660	9680	9680	9700	9680	221
430	20250106	132200	472757580	9680	9680	9680	9680	14
431	20250106	132100	472622060	9690	9670	9690	9670	39
432	20250106	132000	472244580	9670	9670	9680	9670	29
433	20250106	131900	471964130	9700	9670	9700	9650	403
434	20250106	131800	468055760	9670	9640	9670	9640	250
435	20250106	131700	465642580	9640	9610	9640	9600	518
436	20250106	131600	460662670	9600	9590	9600	9590	143
437	20250106	131500	459290560	9600	9590	9600	9590	59
438	20250106	131400	458724350	9600	9600	9600	9600	1
439	20250106	131300	458714750	9590	9590	9590	9590	0
440	20250106	131200	458714750	9590	9600	9600	9590	14
441	20250106	131100	458580390	9600	9600	9600	9600	46
442	20250106	131000	458138790	9610	9600	9610	9600	50
443	20250106	130900	457658310	9610	9610	9610	9610	12
444	20250106	130800	457542990	9600	9530	9600	9530	4510
445	20250106	130700	414405150	9520	9520	9520	9520	3
446	20250106	130600	414376590	9530	9530	9530	9530	0
447	20250106	130500	414376590	9530	9530	9530	9530	448
448	20250106	130400	410107150	9520	9520	9520	9520	12
449	20250106	130300	409992910	9510	9500	9510	9500	10
450	20250106	130200	409897850	9490	9490	9490	9490	30
451	20250106	130100	409613150	9500	9500	9500	9500	2
452	20250106	130000	409594150	9500	9490	9500	9490	76
453	20250106	125900	408872160	9480	9480	9480	9480	4
454	20250106	125800	408834240	9480	9470	9480	9470	5
455	20250106	125700	408786860	9480	9480	9480	9480	0
456	20250106	125600	408786860	9480	9480	9480	9480	1
457	20250106	125500	408777380	9480	9480	9480	9480	1
458	20250106	125400	408767900	9460	9460	9460	9460	0
459	20250106	125300	408767900	9460	9460	9460	9460	6
460	20250106	125200	408711140	9460	9460	9460	9460	0
461	20250106	125100	408711140	9460	9460	9460	9460	7
462	20250106	125000	408644920	9470	9470	9470	9470	3
463	20250106	124900	408616510	9470	9470	9470	9470	0
464	20250106	124800	408616510	9470	9470	9470	9470	0
465	20250106	124700	408616510	9470	9470	9470	9470	0
466	20250106	124600	408616510	9470	9470	9470	9470	1
467	20250106	124500	408607040	9470	9470	9470	9470	6
468	20250106	124400	408550220	9460	9470	9470	9460	19
469	20250106	124300	408370460	9460	9460	9460	9460	100
470	20250106	124200	407424460	9460	9460	9460	9460	3
471	20250106	124100	407396080	9470	9470	9470	9470	0
472	20250106	124000	407396080	9470	9470	9470	9470	0
473	20250106	123900	407396080	9470	9470	9470	9470	0
474	20250106	123800	407396080	9470	9470	9470	9470	0
475	20250106	123700	407396080	9470	9470	9470	9470	0
476	20250106	123600	407396080	9470	9460	9470	9460	5
477	20250106	123500	407348750	9470	9470	9470	9470	0
478	20250106	123400	407348750	9470	9470	9470	9470	3
479	20250106	123300	407320340	9480	9450	9480	9450	101
480	20250106	123200	406365860	9480	9480	9480	9480	3
481	20250106	123100	406337420	9480	9480	9480	9480	8
482	20250106	123000	406261580	9480	9480	9480	9480	0
483	20250106	122900	406261580	9480	9480	9480	9480	3
484	20250106	122800	406233140	9480	9480	9480	9480	0
485	20250106	122700	406233140	9480	9480	9480	9480	3
486	20250106	122600	406204700	9480	9480	9480	9480	0
487	20250106	122500	406204700	9480	9480	9480	9480	5
488	20250106	122400	406157300	9480	9480	9480	9480	1
489	20250106	122300	406147820	9480	9480	9480	9480	10
490	20250106	122200	406053020	9500	9500	9500	9500	0
491	20250106	122100	406053020	9500	9500	9500	9500	0
492	20250106	122000	406053020	9500	9500	9500	9500	0
493	20250106	121900	406053020	9500	9500	9500	9500	0
494	20250106	121800	406053020	9500	9500	9500	9500	10
495	20250106	121700	405958020	9510	9490	9510	9490	2
496	20250106	121600	405939020	9490	9490	9490	9490	1
497	20250106	121500	405929530	9480	9480	9490	9450	80
498	20250106	121400	405171180	9450	9460	9490	9450	215
499	20250106	121300	403138300	9530	9530	9530	9530	0
500	20250106	121200	403138300	9530	9530	9530	9530	0
501	20250106	121100	403138300	9530	9530	9530	9530	0
502	20250106	121000	403138300	9530	9530	9530	9530	0
503	20250106	120900	403138300	9530	9460	9530	9460	7
504	20250106	120800	403071890	9460	9480	9480	9460	226
505	20250106	120700	400931800	9480	9480	9480	9480	0
506	20250106	120600	400931800	9480	9480	9480	9470	160
507	20250106	120500	399415020	9480	9490	9490	9480	10
508	20250106	120400	399320170	9490	9490	9490	9490	4
509	20250106	120300	399282210	9530	9530	9530	9530	0
510	20250106	120200	399282210	9530	9530	9530	9530	0
511	20250106	120100	399282210	9530	9530	9530	9530	0
512	20250106	120000	399282210	9530	9530	9530	9530	0
513	20250106	115900	399282210	9530	9520	9530	9520	834
514	20250106	115800	391339240	9520	9540	9540	9490	254
515	20250106	115700	388928670	9530	9500	9530	9500	1647
516	20250106	115600	373282080	9530	9500	9530	9500	2461
517	20250106	115500	349901650	9530	9530	9530	9530	1
518	20250106	115400	349892120	9500	9500	9500	9500	30
519	20250106	115300	349607120	9530	9530	9530	9530	13
520	20250106	115200	349483230	9540	9520	9540	9520	157
521	20250106	115100	347985520	9520	9500	9520	9500	1005
522	20250106	115000	338437980	9540	9540	9540	9540	0
523	20250106	114900	338437980	9540	9540	9540	9540	0
524	20250106	114800	338437980	9540	9540	9540	9540	1
525	20250106	114700	338428440	9550	9550	9550	9550	0
526	20250106	114600	338428440	9550	9540	9550	9540	52
527	20250106	114500	337931880	9550	9550	9550	9550	0
528	20250106	114400	337931880	9550	9540	9550	9540	3
529	20250106	114300	337903250	9520	9520	9520	9520	1454
530	20250106	114200	324061170	9550	9530	9550	9530	26
531	20250106	114100	323813370	9520	9510	9530	9510	47
532	20250106	114000	323365940	9500	9490	9500	9490	5
533	20250106	113900	323318470	9500	9510	9510	9500	237
534	20250106	113800	321066060	9510	9510	9510	9510	3
535	20250106	113700	321037530	9510	9510	9510	9510	0
536	20250106	113600	321037530	9510	9510	9510	9510	208
537	20250106	113500	319059450	9510	9510	9510	9510	0
538	20250106	113400	319059450	9510	9510	9510	9510	4
539	20250106	113300	319021410	9520	9520	9520	9520	0
540	20250106	113200	319021410	9520	9520	9520	9520	20
541	20250106	113100	318831010	9530	9530	9530	9530	0
542	20250106	113000	318831010	9530	9530	9530	9530	5
543	20250106	112900	318783360	9540	9540	9540	9540	1
544	20250106	112800	318773820	9540	9540	9540	9540	0
545	20250106	112700	318773820	9540	9540	9540	9540	5
546	20250106	112600	318726120	9540	9530	9540	9530	31
547	20250106	112500	318430500	9540	9540	9540	9540	0
548	20250106	112400	318430500	9540	9520	9540	9520	74
549	20250106	112300	317724910	9530	9530	9530	9530	0
550	20250106	112200	317724910	9530	9530	9530	9530	0
551	20250106	112100	317724910	9530	9530	9530	9530	10
552	20250106	112000	317629610	9550	9520	9550	9520	16
553	20250106	111900	317477260	9510	9500	9510	9500	211
554	20250106	111800	315470710	9510	9510	9510	9510	1
555	20250106	111700	315461200	9500	9500	9500	9500	3
556	20250106	111600	315432700	9520	9520	9520	9520	0
557	20250106	111500	315432700	9520	9520	9520	9520	0
558	20250106	111400	315432700	9520	9510	9520	9510	2
559	20250106	111300	315413670	9500	9510	9510	9500	3
560	20250106	111200	315385160	9500	9500	9500	9500	0
561	20250106	111100	315385160	9500	9500	9500	9500	4
562	20250106	111000	315347160	9500	9500	9500	9500	0
563	20250106	110900	315347160	9500	9500	9500	9500	6
564	20250106	110800	315290160	9510	9510	9510	9510	2
565	20250106	110700	315271140	9500	9500	9500	9500	4
566	20250106	110600	315233140	9500	9500	9500	9500	0
567	20250106	110500	315233140	9500	9500	9500	9500	4
568	20250106	110400	315195140	9510	9510	9510	9490	1103
569	20250106	110300	304725090	9520	9520	9520	9520	0
570	20250106	110200	304725090	9520	9520	9520	9520	2
571	20250106	110100	304706050	9500	9510	9510	9500	604
572	20250106	110000	298962410	9510	9510	9510	9510	1
573	20250106	105900	298952900	9550	9520	9550	9520	492
574	20250106	105800	294258200	9510	9510	9510	9510	3
575	20250106	105700	294229670	9510	9510	9510	9510	2
576	20250106	105600	294210650	9500	9500	9500	9500	8
577	20250106	105500	294134650	9500	9500	9500	9500	0
578	20250106	105400	294134650	9500	9500	9500	9500	10
579	20250106	105300	294039650	9500	9500	9500	9500	0
580	20250106	105200	294039650	9500	9500	9500	9500	3
581	20250106	105100	294011150	9530	9530	9530	9530	24
582	20250106	105000	293782430	9500	9500	9500	9500	4
583	20250106	104900	293744430	9520	9520	9520	9520	0
584	20250106	104800	293744430	9520	9520	9520	9520	0
585	20250106	104700	293744430	9520	9520	9520	9520	189
586	20250106	104600	291945150	9520	9530	9530	9520	1312
587	20250106	104500	279442870	9530	9520	9530	9520	124
588	20250106	104400	278261180	9520	9520	9520	9520	3
589	20250106	104300	278232620	9490	9490	9490	9490	1
590	20250106	104200	278223130	9530	9520	9530	9520	6
591	20250106	104100	278165980	9480	9530	9530	9480	341
592	20250106	104000	274931600	9500	9500	9500	9500	1159
593	20250106	103900	263921100	9500	9520	9520	9500	1665
594	20250106	103800	248085810	9530	9530	9530	9530	16
595	20250106	103700	247933330	9530	9530	9530	9530	2
596	20250106	103600	247914270	9510	9510	9510	9510	0
597	20250106	103500	247914270	9510	9510	9510	9510	0
598	20250106	103400	247914270	9510	9540	9540	9510	680
599	20250106	103300	241439020	9550	9550	9550	9550	2
600	20250106	103200	241419920	9540	9540	9540	9540	20
601	20250106	103100	241229120	9550	9540	9550	9540	17
602	20250106	103000	241066930	9530	9530	9530	9520	126
603	20250106	102900	239866180	9540	9540	9540	9540	4
604	20250106	102800	239828020	9540	9540	9540	9540	7
605	20250106	102700	239761240	9550	9550	9550	9550	1
606	20250106	102600	239751690	9540	9540	9540	9540	3
607	20250106	102500	239723070	9550	9550	9550	9550	0
608	20250106	102400	239723070	9550	9550	9550	9550	221
609	20250106	102300	237612520	9550	9550	9550	9550	12
610	20250106	102200	237497920	9550	9570	9570	9550	1069
611	20250106	102100	227267990	9560	9560	9560	9560	16
612	20250106	102000	227115030	9580	9550	9580	9550	1127
613	20250106	101900	216320690	9570	9560	9570	9560	80
614	20250106	101800	215555310	9570	9570	9570	9570	0
615	20250106	101700	215555310	9570	9570	9570	9570	26
616	20250106	101600	215306490	9570	9580	9580	9570	101
617	20250106	101500	214338920	9570	9570	9570	9570	99
618	20250106	101400	213391490	9570	9570	9570	9570	253
619	20250106	101300	210970280	9560	9560	9560	9550	55
620	20250106	101200	210444980	9550	9550	9550	9550	1
621	20250106	101100	210435430	9550	9550	9550	9550	852
622	20250106	101000	202298830	9570	9570	9570	9570	0
623	20250106	100900	202298830	9570	9570	9570	9570	2
624	20250106	100800	202279690	9550	9550	9550	9550	0
625	20250106	100700	202279690	9550	9580	9580	9550	998
626	20250106	100600	192718910	9570	9560	9570	9560	2208
627	20250106	100500	171608780	9550	9540	9550	9540	371
628	20250106	100400	168065780	9550	9550	9550	9550	0
629	20250106	100300	168065780	9550	9550	9550	9550	10
630	20250106	100200	167970280	9560	9550	9560	9550	35
631	20250106	100100	167635700	9560	9560	9560	9560	313
632	20250106	100000	164643420	9560	9550	9560	9550	100
633	20250106	095900	163687620	9520	9520	9520	9520	50
634	20250106	095800	163211620	9520	9520	9520	9520	0
635	20250106	095700	163211620	9520	9520	9520	9520	0
636	20250106	095600	163211620	9520	9520	9520	9520	0
637	20250106	095500	163211620	9520	9520	9520	9520	34
638	20250106	095400	162887940	9520	9520	9520	9520	15
639	20250106	095300	162745140	9570	9570	9570	9570	0
640	20250106	095200	162745140	9570	9540	9570	9540	930
641	20250106	095100	153850770	9540	9510	9540	9510	2
642	20250106	095000	153831720	9530	9540	9540	9530	664
643	20250106	094900	147502700	9560	9560	9560	9560	232
644	20250106	094800	145284780	9530	9550	9560	9530	461
645	20250106	094700	140890700	9550	9560	9560	9550	797
646	20250106	094600	133279250	9550	9510	9550	9510	517
647	20250106	094500	128353680	9520	9490	9520	9490	2442
648	20250106	094400	105117100	9500	9500	9500	9500	0
649	20250106	094300	105117100	9500	9490	9500	9490	180
650	20250106	094200	103407210	9470	9470	9470	9470	35
651	20250106	094100	103075760	9490	9490	9490	9490	0
652	20250106	094000	103075760	9490	9450	9490	9450	51
653	20250106	093900	102593770	9440	9440	9440	9440	0
654	20250106	093800	102593770	9440	9440	9440	9440	0
655	20250106	093700	102593770	9440	9430	9440	9430	2
656	20250106	093600	102574900	9430	9430	9430	9430	0
657	20250106	093500	102574900	9430	9430	9430	9430	5
658	20250106	093400	102527750	9440	9440	9440	9440	0
659	20250106	093300	102527750	9440	9440	9440	9440	0
660	20250106	093200	102527750	9440	9440	9440	9440	0
661	20250106	093100	102527750	9440	9440	9440	9440	108
662	20250106	093000	101508230	9450	9450	9450	9450	137
663	20250106	092900	100213580	9480	9480	9480	9480	0
664	20250106	092800	100213580	9480	9490	9490	9480	748
665	20250106	092700	93122440	9500	9500	9500	9500	82
666	20250106	092600	92343440	9500	9500	9520	9500	294
667	20250106	092500	89550190	9510	9500	9520	9500	219
668	20250106	092400	87467710	9500	9500	9500	9500	1
669	20250106	092300	87458210	9500	9460	9520	9460	1407
670	20250106	092200	74103470	9450	9450	9450	9450	104
671	20250106	092100	73120670	9450	9440	9450	9440	131
672	20250106	092000	71884020	9430	9400	9430	9400	51
673	20250106	091900	71404590	9400	9400	9400	9400	2
674	20250106	091800	71385790	9400	9400	9400	9400	30
675	20250106	091700	71103790	9370	9370	9370	9370	0
676	20250106	091600	71103790	9370	9370	9370	9370	10
677	20250106	091500	71010090	9450	9450	9450	9450	0
678	20250106	091400	71010090	9450	9420	9450	9420	1111
679	20250106	091300	60516620	9460	9410	9460	9310	1765
680	20250106	091200	44047690	9480	9480	9480	9480	0
681	20250106	091100	44047690	9480	9470	9480	9470	10
682	20250106	091000	43952900	9490	9490	9490	9460	247
683	20250106	090900	41615980	9490	9460	9490	9460	839
684	20250106	090800	33669570	9460	9450	9460	9440	339
685	20250106	090700	30466710	9400	9450	9450	9400	3
686	20250106	090600	30438460	9460	9440	9460	9440	15
687	20250106	090500	30296700	9450	9460	9470	9440	810
688	20250106	090400	22636370	9470	9470	9470	9440	116
689	20250106	090300	21538930	9460	9430	9470	9430	625
690	20250106	090200	15635220	9440	9400	9440	9360	168
691	20250106	090100	14057390	9400	9340	9400	9320	1086
692	20250106	090000	3866760	9340	9340	9340	9340	414