KissMeData/254490/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	205600	868301780	11930	11930	11930	11930	1014
3	20250107	205500	868301780	11930	11930	11930	11930	0
4	20250107	205400	868301780	11930	11930	11930	11930	0
5	20250107	205300	868301780	11930	11930	11930	11930	0
6	20250107	205200	868301780	11930	11930	11930	11930	0
7	20250107	205100	868301780	11930	11930	11930	11930	0
8	20250107	205000	868301780	11930	11930	11930	11930	0
9	20250107	204900	868301780	11930	11930	11930	11930	0
10	20250107	204800	868301780	11930	11930	11930	11930	0
11	20250107	204700	868301780	11930	11930	11930	11930	0
12	20250107	204600	868301780	11930	11930	11930	11930	0
13	20250107	204500	868301780	11930	11930	11930	11930	0
14	20250107	204400	868301780	11930	11930	11930	11930	0
15	20250107	204300	868301780	11930	11930	11930	11930	0
16	20250107	204200	868301780	11930	11930	11930	11930	0
17	20250107	204100	868301780	11930	11930	11930	11930	0
18	20250107	204000	868301780	11930	11930	11930	11930	0
19	20250107	203900	868301780	11930	11930	11930	11930	0
20	20250107	203800	868301780	11930	11930	11930	11930	0
21	20250107	203700	868301780	11930	11930	11930	11930	0
22	20250107	203600	868301780	11930	11930	11930	11930	0
23	20250107	203500	868301780	11930	11930	11930	11930	0
24	20250107	203400	868301780	11930	11930	11930	11930	0
25	20250107	203300	868301780	11930	11930	11930	11930	0
26	20250107	203200	868301780	11930	11930	11930	11930	0
27	20250107	203100	868301780	11930	11930	11930	11930	0
28	20250107	203000	868301780	11930	11930	11930	11930	0
29	20250107	202900	868301780	11930	11930	11930	11930	0
30	20250107	202800	868301780	11930	11930	11930	11930	0
31	20250107	202700	868301780	11930	11930	11930	11930	0
32	20250107	202600	868301780	11930	11930	11930	11930	1014
33	20250107	202500	868301780	11930	11930	11930	11930	0
34	20250107	202400	868301780	11930	11930	11930	11930	0
35	20250107	202300	868301780	11930	11930	11930	11930	0
36	20250107	202200	868301780	11930	11930	11930	11930	0
37	20250107	202100	868301780	11930	11930	11930	11930	0
38	20250107	202000	868301780	11930	11930	11930	11930	0
39	20250107	201900	868301780	11930	11930	11930	11930	0
40	20250107	201800	868301780	11930	11930	11930	11930	0
41	20250107	201700	868301780	11930	11930	11930	11930	0
42	20250107	201600	868301780	11930	11930	11930	11930	0
43	20250107	201500	868301780	11930	11930	11930	11930	0
44	20250107	201400	868301780	11930	11930	11930	11930	0
45	20250107	201300	868301780	11930	11930	11930	11930	0
46	20250107	201200	868301780	11930	11930	11930	11930	0
47	20250107	201100	868301780	11930	11930	11930	11930	0
48	20250107	201000	868301780	11930	11930	11930	11930	0
49	20250107	200900	868301780	11930	11930	11930	11930	0
50	20250107	200800	868301780	11930	11930	11930	11930	0
51	20250107	200700	868301780	11930	11930	11930	11930	0
52	20250107	200600	868301780	11930	11930	11930	11930	0
53	20250107	200500	868301780	11930	11930	11930	11930	0
54	20250107	200400	868301780	11930	11930	11930	11930	0
55	20250107	200300	868301780	11930	11930	11930	11930	0
56	20250107	200200	868301780	11930	11930	11930	11930	0
57	20250107	200100	868301780	11930	11930	11930	11930	0
58	20250107	200000	868301780	11930	11930	11930	11930	0
59	20250107	195900	868301780	11930	11930	11930	11930	0
60	20250107	195800	868301780	11930	11930	11930	11930	0
61	20250107	195700	868301780	11930	11930	11930	11930	0
62	20250107	195600	868301780	11930	11930	11930	11930	1014
63	20250107	195500	868301780	11930	11930	11930	11930	0
64	20250107	195400	868301780	11930	11930	11930	11930	0
65	20250107	195300	868301780	11930	11930	11930	11930	0
66	20250107	195200	868301780	11930	11930	11930	11930	0
67	20250107	195100	868301780	11930	11930	11930	11930	0
68	20250107	195000	868301780	11930	11930	11930	11930	0
69	20250107	194900	868301780	11930	11930	11930	11930	0
70	20250107	194800	868301780	11930	11930	11930	11930	0
71	20250107	194700	868301780	11930	11930	11930	11930	0
72	20250107	194600	868301780	11930	11930	11930	11930	0
73	20250107	194500	868301780	11930	11930	11930	11930	0
74	20250107	194400	868301780	11930	11930	11930	11930	0
75	20250107	194300	868301780	11930	11930	11930	11930	0
76	20250107	194200	868301780	11930	11930	11930	11930	0
77	20250107	194100	868301780	11930	11930	11930	11930	0
78	20250107	194000	868301780	11930	11930	11930	11930	0
79	20250107	193900	868301780	11930	11930	11930	11930	0
80	20250107	193800	868301780	11930	11930	11930	11930	0
81	20250107	193700	868301780	11930	11930	11930	11930	0
82	20250107	193600	868301780	11930	11930	11930	11930	0
83	20250107	193500	868301780	11930	11930	11930	11930	0
84	20250107	193400	868301780	11930	11930	11930	11930	0
85	20250107	193300	868301780	11930	11930	11930	11930	0
86	20250107	193200	868301780	11930	11930	11930	11930	0
87	20250107	193100	868301780	11930	11930	11930	11930	0
88	20250107	193000	868301780	11930	11930	11930	11930	0
89	20250107	192900	868301780	11930	11930	11930	11930	0
90	20250107	192800	868301780	11930	11930	11930	11930	0
91	20250107	192700	868301780	11930	11930	11930	11930	0
92	20250107	192600	868301780	11930	11930	11930	11930	1014
93	20250107	192500	868301780	11930	11930	11930	11930	0
94	20250107	192400	868301780	11930	11930	11930	11930	0
95	20250107	192300	868301780	11930	11930	11930	11930	0
96	20250107	192200	868301780	11930	11930	11930	11930	0
97	20250107	192100	868301780	11930	11930	11930	11930	0
98	20250107	192000	868301780	11930	11930	11930	11930	0
99	20250107	191900	868301780	11930	11930	11930	11930	0
100	20250107	191800	868301780	11930	11930	11930	11930	0
101	20250107	191700	868301780	11930	11930	11930	11930	0
102	20250107	191600	868301780	11930	11930	11930	11930	0
103	20250107	191500	868301780	11930	11930	11930	11930	0
104	20250107	191400	868301780	11930	11930	11930	11930	0
105	20250107	191300	868301780	11930	11930	11930	11930	0
106	20250107	191200	868301780	11930	11930	11930	11930	0
107	20250107	191100	868301780	11930	11930	11930	11930	0
108	20250107	191000	868301780	11930	11930	11930	11930	0
109	20250107	190900	868301780	11930	11930	11930	11930	0
110	20250107	190800	868301780	11930	11930	11930	11930	0
111	20250107	190700	868301780	11930	11930	11930	11930	0
112	20250107	190600	868301780	11930	11930	11930	11930	0
113	20250107	190500	868301780	11930	11930	11930	11930	0
114	20250107	190400	868301780	11930	11930	11930	11930	0
115	20250107	190300	868301780	11930	11930	11930	11930	0
116	20250107	190200	868301780	11930	11930	11930	11930	0
117	20250107	190100	868301780	11930	11930	11930	11930	0
118	20250107	190000	868301780	11930	11930	11930	11930	0
119	20250107	185900	868301780	11930	11930	11930	11930	0
120	20250107	185800	868301780	11930	11930	11930	11930	0
121	20250107	185700	868301780	11930	11930	11930	11930	0
122	20250107	185600	868301780	11930	11930	11930	11930	1014
123	20250107	185500	868301780	11930	11930	11930	11930	0
124	20250107	185400	868301780	11930	11930	11930	11930	0
125	20250107	185300	868301780	11930	11930	11930	11930	0
126	20250107	185200	868301780	11930	11930	11930	11930	0
127	20250107	185100	868301780	11930	11930	11930	11930	0
128	20250107	185000	868301780	11930	11930	11930	11930	0
129	20250107	184900	868301780	11930	11930	11930	11930	0
130	20250107	184800	868301780	11930	11930	11930	11930	0
131	20250107	184700	868301780	11930	11930	11930	11930	0
132	20250107	184600	868301780	11930	11930	11930	11930	0
133	20250107	184500	868301780	11930	11930	11930	11930	0
134	20250107	184400	868301780	11930	11930	11930	11930	0
135	20250107	184300	868301780	11930	11930	11930	11930	0
136	20250107	184200	868301780	11930	11930	11930	11930	0
137	20250107	184100	868301780	11930	11930	11930	11930	0
138	20250107	184000	868301780	11930	11930	11930	11930	0
139	20250107	183900	868301780	11930	11930	11930	11930	0
140	20250107	183800	868301780	11930	11930	11930	11930	0
141	20250107	183700	868301780	11930	11930	11930	11930	0
142	20250107	183600	868301780	11930	11930	11930	11930	0
143	20250107	183500	868301780	11930	11930	11930	11930	0
144	20250107	183400	868301780	11930	11930	11930	11930	0
145	20250107	183300	868301780	11930	11930	11930	11930	0
146	20250107	183200	868301780	11930	11930	11930	11930	0
147	20250107	183100	868301780	11930	11930	11930	11930	0
148	20250107	183000	868301780	11930	11930	11930	11930	0
149	20250107	182900	868301780	11930	11930	11930	11930	0
150	20250107	182800	868301780	11930	11930	11930	11930	0
151	20250107	182700	868301780	11930	11930	11930	11930	0
152	20250107	182600	868301780	11930	11930	11930	11930	1014
153	20250107	182500	868301780	11930	11930	11930	11930	0
154	20250107	182400	868301780	11930	11930	11930	11930	0
155	20250107	182300	868301780	11930	11930	11930	11930	0
156	20250107	182200	868301780	11930	11930	11930	11930	0
157	20250107	182100	868301780	11930	11930	11930	11930	0
158	20250107	182000	868301780	11930	11930	11930	11930	0
159	20250107	181900	868301780	11930	11930	11930	11930	0
160	20250107	181800	868301780	11930	11930	11930	11930	0
161	20250107	181700	868301780	11930	11930	11930	11930	0
162	20250107	181600	868301780	11930	11930	11930	11930	0
163	20250107	181500	868301780	11930	11930	11930	11930	0
164	20250107	181400	868301780	11930	11930	11930	11930	0
165	20250107	181300	868301780	11930	11930	11930	11930	0
166	20250107	181200	868301780	11930	11930	11930	11930	0
167	20250107	181100	868301780	11930	11930	11930	11930	0
168	20250107	181000	868301780	11930	11930	11930	11930	0
169	20250107	180900	868301780	11930	11930	11930	11930	0
170	20250107	180800	868301780	11930	11930	11930	11930	0
171	20250107	180700	868301780	11930	11930	11930	11930	0
172	20250107	180600	868301780	11930	11930	11930	11930	0
173	20250107	180500	868301780	11930	11930	11930	11930	0
174	20250107	180400	868301780	11930	11930	11930	11930	0
175	20250107	180300	868301780	11930	11930	11930	11930	0
176	20250107	180200	868301780	11930	11930	11930	11930	0
177	20250107	180100	868301780	11930	11930	11930	11930	0
178	20250107	180000	868301780	11930	11930	11930	11930	0
179	20250107	175900	868301780	11930	11930	11930	11930	0
180	20250107	175800	868301780	11930	11930	11930	11930	0
181	20250107	175700	868301780	11930	11930	11930	11930	0
182	20250107	175600	868301780	11930	11930	11930	11930	1014
183	20250107	175500	868301780	11930	11930	11930	11930	0
184	20250107	175400	868301780	11930	11930	11930	11930	0
185	20250107	175300	868301780	11930	11930	11930	11930	0
186	20250107	175200	868301780	11930	11930	11930	11930	0
187	20250107	175100	868301780	11930	11930	11930	11930	0
188	20250107	175000	868301780	11930	11930	11930	11930	0
189	20250107	174900	868301780	11930	11930	11930	11930	0
190	20250107	174800	868301780	11930	11930	11930	11930	0
191	20250107	174700	868301780	11930	11930	11930	11930	0
192	20250107	174600	868301780	11930	11930	11930	11930	0
193	20250107	174500	868301780	11930	11930	11930	11930	0
194	20250107	174400	868301780	11930	11930	11930	11930	0
195	20250107	174300	868301780	11930	11930	11930	11930	0
196	20250107	174200	868301780	11930	11930	11930	11930	0
197	20250107	174100	868301780	11930	11930	11930	11930	0
198	20250107	174000	868301780	11930	11930	11930	11930	0
199	20250107	173900	868301780	11930	11930	11930	11930	0
200	20250107	173800	868301780	11930	11930	11930	11930	0
201	20250107	173700	868301780	11930	11930	11930	11930	0
202	20250107	173600	868301780	11930	11930	11930	11930	0
203	20250107	173500	868301780	11930	11930	11930	11930	0
204	20250107	173400	868301780	11930	11930	11930	11930	0
205	20250107	173300	868301780	11930	11930	11930	11930	0
206	20250107	173200	868301780	11930	11930	11930	11930	0
207	20250107	173100	868301780	11930	11930	11930	11930	0
208	20250107	173000	868301780	11930	11930	11930	11930	0
209	20250107	172900	868301780	11930	11930	11930	11930	0
210	20250107	172800	868301780	11930	11930	11930	11930	0
211	20250107	172700	868301780	11930	11930	11930	11930	0
212	20250107	172600	868301780	11930	11930	11930	11930	1014
213	20250107	172500	868301780	11930	11930	11930	11930	0
214	20250107	172400	868301780	11930	11930	11930	11930	0
215	20250107	172300	868301780	11930	11930	11930	11930	0
216	20250107	172200	868301780	11930	11930	11930	11930	0
217	20250107	172100	868301780	11930	11930	11930	11930	0
218	20250107	172000	868301780	11930	11930	11930	11930	0
219	20250107	171900	868301780	11930	11930	11930	11930	0
220	20250107	171800	868301780	11930	11930	11930	11930	0
221	20250107	171700	868301780	11930	11930	11930	11930	0
222	20250107	171600	868301780	11930	11930	11930	11930	0
223	20250107	171500	868301780	11930	11930	11930	11930	0
224	20250107	171400	868301780	11930	11930	11930	11930	0
225	20250107	171300	868301780	11930	11930	11930	11930	0
226	20250107	171200	868301780	11930	11930	11930	11930	0
227	20250107	171100	868301780	11930	11930	11930	11930	0
228	20250107	171000	868301780	11930	11930	11930	11930	0
229	20250107	170900	868301780	11930	11930	11930	11930	0
230	20250107	170800	868301780	11930	11930	11930	11930	0
231	20250107	170700	868301780	11930	11930	11930	11930	0
232	20250107	170600	868301780	11930	11930	11930	11930	0
233	20250107	170500	868301780	11930	11930	11930	11930	0
234	20250107	170400	868301780	11930	11930	11930	11930	0
235	20250107	170300	868301780	11930	11930	11930	11930	0
236	20250107	170200	868301780	11930	11930	11930	11930	0
237	20250107	170100	868301780	11930	11930	11930	11930	0
238	20250107	170000	868301780	11930	11930	11930	11930	0
239	20250107	165900	868301780	11930	11930	11930	11930	0
240	20250107	165800	868301780	11930	11930	11930	11930	0
241	20250107	165700	868301780	11930	11930	11930	11930	0
242	20250107	165600	868301780	11930	11930	11930	11930	1014
243	20250107	165500	868301780	11930	11930	11930	11930	0
244	20250107	165400	868301780	11930	11930	11930	11930	0
245	20250107	165300	868301780	11930	11930	11930	11930	0
246	20250107	165200	868301780	11930	11930	11930	11930	0
247	20250107	165100	868301780	11930	11930	11930	11930	0
248	20250107	165000	868301780	11930	11930	11930	11930	0
249	20250107	164900	868301780	11930	11930	11930	11930	0
250	20250107	164800	868301780	11930	11930	11930	11930	0
251	20250107	164700	868301780	11930	11930	11930	11930	0
252	20250107	164600	868301780	11930	11930	11930	11930	0
253	20250107	164500	868301780	11930	11930	11930	11930	0
254	20250107	164400	868301780	11930	11930	11930	11930	0
255	20250107	164300	868301780	11930	11930	11930	11930	0
256	20250107	164200	868301780	11930	11930	11930	11930	0
257	20250107	164100	868301780	11930	11930	11930	11930	0
258	20250107	164000	868301780	11930	11930	11930	11930	0
259	20250107	163900	868301780	11930	11930	11930	11930	0
260	20250107	163800	868301780	11930	11930	11930	11930	0
261	20250107	163700	868301780	11930	11930	11930	11930	0
262	20250107	163600	868301780	11930	11930	11930	11930	0
263	20250107	163500	868301780	11930	11930	11930	11930	0
264	20250107	163400	868301780	11930	11930	11930	11930	0
265	20250107	163300	868301780	11930	11930	11930	11930	0
266	20250107	163200	868301780	11930	11930	11930	11930	0
267	20250107	163100	868301780	11930	11930	11930	11930	0
268	20250107	163000	868301780	11930	11930	11930	11930	0
269	20250107	162900	868301780	11930	11930	11930	11930	0
270	20250107	162800	868301780	11930	11930	11930	11930	0
271	20250107	162700	868301780	11930	11930	11930	11930	0
272	20250107	162600	868301780	11930	11930	11930	11930	1014
273	20250107	162500	868301780	11930	11930	11930	11930	0
274	20250107	162400	868301780	11930	11930	11930	11930	0
275	20250107	162300	868301780	11930	11930	11930	11930	0
276	20250107	162200	868301780	11930	11930	11930	11930	0
277	20250107	162100	868301780	11930	11930	11930	11930	0
278	20250107	162000	868301780	11930	11930	11930	11930	0
279	20250107	161900	868301780	11930	11930	11930	11930	0
280	20250107	161800	868301780	11930	11930	11930	11930	0
281	20250107	161700	868301780	11930	11930	11930	11930	0
282	20250107	161600	868301780	11930	11930	11930	11930	0
283	20250107	161500	868301780	11930	11930	11930	11930	0
284	20250107	161400	868301780	11930	11930	11930	11930	0
285	20250107	161300	868301780	11930	11930	11930	11930	0
286	20250107	161200	868301780	11930	11930	11930	11930	0
287	20250107	161100	868301780	11930	11930	11930	11930	0
288	20250107	161000	868301780	11930	11930	11930	11930	0
289	20250107	160900	868301780	11930	11930	11930	11930	0
290	20250107	160800	868301780	11930	11930	11930	11930	0
291	20250107	160700	868301780	11930	11930	11930	11930	0
292	20250107	160600	868301780	11930	11930	11930	11930	0
293	20250107	160500	868301780	11930	11930	11930	11930	0
294	20250107	160400	868301780	11930	11930	11930	11930	0
295	20250107	160300	868301780	11930	11930	11930	11930	0
296	20250107	160200	868301780	11930	11930	11930	11930	0
297	20250107	160100	868301780	11930	11930	11930	11930	0
298	20250107	160000	868301780	11930	11930	11930	11930	0
299	20250107	155900	868301780	11930	11930	11930	11930	0
300	20250107	155800	868301780	11930	11930	11930	11930	0
301	20250107	155700	868301780	11930	11930	11930	11930	0
302	20250107	155600	868301780	11930	11930	11930	11930	1014
303	20250107	155500	868301780	11930	11930	11930	11930	0
304	20250107	155400	868301780	11930	11930	11930	11930	0
305	20250107	155300	868301780	11930	11930	11930	11930	0
306	20250107	155200	868301780	11930	11930	11930	11930	0
307	20250107	155100	868301780	11930	11930	11930	11930	0
308	20250107	155000	868301780	11930	11930	11930	11930	0
309	20250107	154900	868301780	11930	11930	11930	11930	0
310	20250107	154800	868301780	11930	11930	11930	11930	0
311	20250107	154700	868301780	11930	11930	11930	11930	0
312	20250107	154600	868301780	11930	11930	11930	11930	0
313	20250107	154500	868301780	11930	11930	11930	11930	0
314	20250107	154400	868301780	11930	11930	11930	11930	0
315	20250107	154300	868301780	11930	11930	11930	11930	0
316	20250107	154200	868301780	11930	11930	11930	11930	0
317	20250107	154100	868301780	11930	11930	11930	11930	0
318	20250107	154000	868301780	11930	11930	11930	11930	0
319	20250107	153900	868301780	11930	11930	11930	11930	0
320	20250107	153800	868301780	11930	11930	11930	11930	0
321	20250107	153700	868301780	11930	11930	11930	11930	0
322	20250107	153600	868301780	11930	11930	11930	11930	0
323	20250107	153500	868301780	11930	11930	11930	11930	0
324	20250107	153400	868301780	11930	11930	11930	11930	0
325	20250107	153300	868301780	11930	11930	11930	11930	0
326	20250107	153200	868301780	11930	11930	11930	11930	0
327	20250107	153100	868301780	11930	11930	11930	11930	0
328	20250107	153000	868301780	11930	11930	11930	11930	1014
329	20250107	152900	856204760	11890	11890	11890	11890	0
330	20250107	152800	856204760	11890	11890	11890	11890	0
331	20250107	152700	856204760	11890	11890	11890	11890	0
332	20250107	152600	856204760	11890	11890	11890	11890	0
333	20250107	152500	856204760	11890	11890	11890	11890	0
334	20250107	152400	856204760	11890	11890	11890	11890	0
335	20250107	152300	856204760	11890	11890	11890	11890	0
336	20250107	152200	856204760	11890	11890	11890	11890	0
337	20250107	152100	856204760	11890	11890	11890	11890	0
338	20250107	152000	856204760	11890	11890	11890	11890	0
339	20250107	151900	856204760	11890	11900	11910	11890	105
340	20250107	151800	854955600	11900	11900	11900	11900	16
341	20250107	151700	854765200	11900	11900	11900	11900	245
342	20250107	151600	851849700	11910	11930	11930	11900	43
343	20250107	151500	851337930	11940	11940	11940	11940	4
344	20250107	151400	851290170	11900	11900	11900	11900	29
345	20250107	151300	850945070	11900	11900	11900	11900	66
346	20250107	151200	850159670	11900	11900	11900	11900	0
347	20250107	151100	850159670	11900	11900	11900	11900	0
348	20250107	151000	850159670	11900	11900	11900	11900	0
349	20250107	150900	850159670	11900	11890	11900	11890	25
350	20250107	150800	849862320	11900	11900	11900	11900	0
351	20250107	150700	849862320	11900	11890	11900	11890	359
352	20250107	150600	845592280	11890	11920	11920	11890	2126
353	20250107	150500	820292360	11930	11930	11930	11930	20
354	20250107	150400	820053760	11920	11920	11920	11920	400
355	20250107	150300	815285760	11920	11920	11920	11920	170
356	20250107	150200	813259360	11920	11910	11920	11910	141
357	20250107	150100	811579050	11920	11920	11920	11920	113
358	20250107	150000	810232090	11910	11910	11910	11910	76
359	20250107	145900	809326930	11900	11900	11900	11900	125
360	20250107	145800	807839430	11900	11900	11900	11900	101
361	20250107	145700	806637530	11900	11910	11910	11900	283
362	20250107	145600	803269120	11920	11920	11920	11920	5
363	20250107	145500	803209520	11910	11920	11920	11910	11
364	20250107	145400	803078410	11920	11920	11920	11920	1
365	20250107	145300	803066490	11920	11920	11920	11920	0
366	20250107	145200	803066490	11920	11920	11920	11920	0
367	20250107	145100	803066490	11920	11920	11920	11920	89
368	20250107	145000	802005610	11920	11920	11920	11920	1
369	20250107	144900	801993690	11920	11900	11920	11900	50
370	20250107	144800	801397710	11930	11910	11930	11910	63
371	20250107	144700	800646380	11910	11910	11910	11910	10
372	20250107	144600	800527280	11900	11900	11900	11900	0
373	20250107	144500	800527280	11900	11910	11910	11900	124
374	20250107	144400	799050680	11910	11910	11910	11910	1
375	20250107	144300	799038770	11900	11920	11920	11900	2686
376	20250107	144200	767040350	11930	11930	11930	11930	4
377	20250107	144100	766992630	11940	11940	11940	11940	10
378	20250107	144000	766873230	11930	11930	11930	11930	732
379	20250107	143900	758140470	11930	11930	11930	11930	1
380	20250107	143800	758128540	11940	11940	11940	11940	0
381	20250107	143700	758128540	11940	11940	11940	11940	2
382	20250107	143600	758104660	11940	11940	11940	11940	2
383	20250107	143500	758080780	11940	11940	11940	11940	0
384	20250107	143400	758080780	11940	11940	11940	11940	0
385	20250107	143300	758080780	11940	11940	11940	11940	0
386	20250107	143200	758080780	11940	11940	11940	11940	0
387	20250107	143100	758080780	11940	11930	11940	11930	5
388	20250107	143000	758021110	11940	11940	11940	11940	32
389	20250107	142900	757639030	11940	11940	11940	11940	0
390	20250107	142800	757639030	11940	11940	11940	11940	0
391	20250107	142700	757639030	11940	11940	11940	11940	3
392	20250107	142600	757603210	11940	11930	11940	11930	56
393	20250107	142500	756934850	11930	11930	11940	11930	203
394	20250107	142400	754512780	11930	11940	11940	11930	93
395	20250107	142300	753402590	11930	11930	11930	11930	20
396	20250107	142200	753163990	11940	11950	11950	11940	1702
397	20250107	142100	732840110	11990	11990	11990	11990	0
398	20250107	142000	732840110	11990	11990	11990	11990	0
399	20250107	141900	732840110	11990	11990	11990	11990	0
400	20250107	141800	732840110	11990	11990	11990	11990	0
401	20250107	141700	732840110	11990	11950	11990	11940	98
402	20250107	141600	731668990	11950	11950	11950	11950	157
403	20250107	141500	729792840	11950	11970	11970	11950	1688
404	20250107	141400	709613230	11990	11990	11990	11990	1
405	20250107	141300	709601240	11980	11980	11980	11980	247
406	20250107	141200	706642180	12050	12050	12050	12050	0
407	20250107	141100	706642180	12050	12050	12050	12050	0
408	20250107	141000	706642180	12050	12050	12050	12050	0
409	20250107	140900	706642180	12050	12050	12050	12050	0
410	20250107	140800	706642180	12050	12050	12050	12050	2
411	20250107	140700	706618080	11980	12000	12000	11980	70
412	20250107	140600	705779450	11990	11990	11990	11990	0
413	20250107	140500	705779450	11990	11990	11990	11990	0
414	20250107	140400	705779450	11990	11990	11990	11990	60
415	20250107	140300	705060050	12050	12050	12050	12050	30
416	20250107	140200	704698550	11970	11970	11970	11970	0
417	20250107	140100	704698550	11970	11970	11970	11970	0
418	20250107	140000	704698550	11970	11970	11970	11970	0
419	20250107	135900	704698550	11970	11970	11970	11970	0
420	20250107	135800	704698550	11970	11970	11970	11970	0
421	20250107	135700	704698550	11970	11970	11970	11970	0
422	20250107	135600	704698550	11970	11970	11970	11970	0
423	20250107	135500	704698550	11970	11970	11970	11970	0
424	20250107	135400	704698550	11970	11970	11970	11970	0
425	20250107	135300	704698550	11970	11970	11970	11970	1
426	20250107	135200	704686580	11970	11970	11970	11970	0
427	20250107	135100	704686580	11970	11970	11970	11970	40
428	20250107	135000	704207780	11970	11970	11970	11970	0
429	20250107	134900	704207780	11970	11970	11970	11970	0
430	20250107	134800	704207780	11970	11970	11970	11970	216
431	20250107	134700	701622260	11950	11950	11950	11950	41
432	20250107	134600	701132310	11950	11950	11950	11950	1
433	20250107	134500	701120360	11950	11950	11950	11950	127
434	20250107	134400	699602710	11960	11970	11970	11960	280
435	20250107	134300	696251810	11970	11970	11970	11970	0
436	20250107	134200	696251810	11970	11970	11970	11970	82
437	20250107	134100	695270270	11970	11970	11970	11970	0
438	20250107	134000	695270270	11970	11970	11970	11970	0
439	20250107	133900	695270270	11970	11970	11970	11970	0
440	20250107	133800	695270270	11970	11970	11970	11970	20
441	20250107	133700	695030870	11970	11970	11970	11970	8
442	20250107	133600	694935110	11990	11990	11990	11990	0
443	20250107	133500	694935110	11990	11990	11990	11990	0
444	20250107	133400	694935110	11990	11990	11990	11990	0
445	20250107	133300	694935110	11990	11990	11990	11990	0
446	20250107	133200	694935110	11990	12010	12010	11990	467
447	20250107	133100	689331270	12000	12000	12000	12000	69
448	20250107	133000	688503270	12000	12000	12000	12000	500
449	20250107	132900	682503270	11990	11990	11990	11990	45
450	20250107	132800	681963720	12000	12000	12000	12000	1
451	20250107	132700	681951720	12000	12000	12000	12000	0
452	20250107	132600	681951720	12000	12000	12000	12000	0
453	20250107	132500	681951720	12000	12050	12050	12000	44
454	20250107	132400	681423670	12010	12010	12010	12010	0
455	20250107	132300	681423670	12010	12010	12010	12010	0
456	20250107	132200	681423670	12010	12010	12010	12010	59
457	20250107	132100	680715080	12010	12010	12010	12010	9
458	20250107	132000	680606990	12060	12060	12060	12060	0
459	20250107	131900	680606990	12060	12060	12060	12060	0
460	20250107	131800	680606990	12060	12010	12060	12010	417
461	20250107	131700	675598770	12010	12010	12010	12010	23
462	20250107	131600	675322540	12010	12010	12010	12010	0
463	20250107	131500	675322540	12010	12010	12010	12010	15
464	20250107	131400	675142390	12000	12000	12000	12000	10
465	20250107	131300	675022390	12000	12000	12000	12000	0
466	20250107	131200	675022390	12000	12000	12000	12000	0
467	20250107	131100	675022390	12000	11990	12000	11990	342
468	20250107	131000	670919110	11970	11970	11970	11970	0
469	20250107	130900	670919110	11970	11970	11970	11970	0
470	20250107	130800	670919110	11970	11970	11970	11970	1
471	20250107	130700	670907140	11950	11950	11950	11950	0
472	20250107	130600	670907140	11950	11970	11970	11950	418
473	20250107	130500	665911960	11970	11970	11970	11970	0
474	20250107	130400	665911960	11970	11970	11970	11970	0
475	20250107	130300	665911960	11970	11970	11970	11970	10
476	20250107	130200	665792260	11990	11990	11990	11990	0
477	20250107	130100	665792260	11990	11990	11990	11990	0
478	20250107	130000	665792260	11990	11990	11990	11990	0
479	20250107	125900	665792260	11990	11990	11990	11990	0
480	20250107	125800	665792260	11990	11990	11990	11990	0
481	20250107	125700	665792260	11990	11990	11990	11990	0
482	20250107	125600	665792260	11990	11990	11990	11990	2
483	20250107	125500	665768280	11990	11990	11990	11990	1
484	20250107	125400	665756290	11990	11980	11990	11980	76
485	20250107	125300	664845780	11950	11960	11960	11950	250
486	20250107	125200	661856630	11950	11950	11950	11950	0
487	20250107	125100	661856630	11950	11950	11950	11950	0
488	20250107	125000	661856630	11950	11950	11950	11950	12
489	20250107	124900	661713230	11950	11970	11970	11950	200
490	20250107	124800	659322880	11960	11960	11960	11960	0
491	20250107	124700	659322880	11960	11960	11960	11960	0
492	20250107	124600	659322880	11960	11960	11960	11960	0
493	20250107	124500	659322880	11960	11960	11960	11960	319
494	20250107	124400	655507640	11960	11960	11960	11960	0
495	20250107	124300	655507640	11960	11960	11960	11960	100
496	20250107	124200	654311640	11960	11960	11960	11960	0
497	20250107	124100	654311640	11960	11960	11960	11960	0
498	20250107	124000	654311640	11960	11970	11970	11960	30
499	20250107	123900	653952740	11960	11960	11960	11960	0
500	20250107	123800	653952740	11960	11960	11960	11960	424
501	20250107	123700	648881700	11960	11960	11960	11960	2
502	20250107	123600	648857780	11960	11960	11960	11960	5
503	20250107	123500	648797980	11980	11980	11980	11980	0
504	20250107	123400	648797980	11980	11980	11980	11980	0
505	20250107	123300	648797980	11980	11960	11980	11960	70
506	20250107	123200	647959480	11960	11960	11960	11960	99
507	20250107	123100	646775440	11960	11960	11960	11960	1
508	20250107	123000	646763480	11950	11950	11950	11950	0
509	20250107	122900	646763480	11950	11950	11950	11950	0
510	20250107	122800	646763480	11950	11950	11950	11950	0
511	20250107	122700	646763480	11950	11950	11950	11950	443
512	20250107	122600	641469630	11950	11950	11950	11950	0
513	20250107	122500	641469630	11950	11960	11980	11950	786
514	20250107	122400	632061320	11960	11960	11960	11960	0
515	20250107	122300	632061320	11960	11960	11960	11960	76
516	20250107	122200	631152360	11960	11960	11960	11960	52
517	20250107	122100	630530440	12000	12000	12000	12000	0
518	20250107	122000	630530440	12000	12000	12000	12000	10
519	20250107	121900	630410440	11960	11960	11960	11960	125
520	20250107	121800	628915440	12000	12000	12000	12000	0
521	20250107	121700	628915440	12000	12000	12000	12000	1
522	20250107	121600	628903440	11960	11970	11970	11960	186
523	20250107	121500	626677160	11980	11980	11980	11980	20
524	20250107	121400	626437560	12000	12000	12000	12000	0
525	20250107	121300	626437560	12000	12000	12000	12000	280
526	20250107	121200	623077560	11970	11970	11970	11970	0
527	20250107	121100	623077560	11970	11970	11970	11970	14
528	20250107	121000	622909980	11970	11970	11970	11970	0
529	20250107	120900	622909980	11970	11970	11970	11970	0
530	20250107	120800	622909980	11970	11970	11970	11970	0
531	20250107	120700	622909980	11970	11970	11970	11970	193
532	20250107	120600	620599770	11970	11970	11970	11970	66
533	20250107	120500	619809750	11970	11970	11970	11970	100
534	20250107	120400	618612750	11960	11960	11960	11960	0
535	20250107	120300	618612750	11960	11960	11960	11960	0
536	20250107	120200	618612750	11960	11960	11960	11960	1000
537	20250107	120100	606652750	11960	11960	11960	11960	1
538	20250107	120000	606640790	11960	11960	11960	11960	0
539	20250107	115900	606640790	11960	11960	11960	11960	10
540	20250107	115800	606521190	11950	11950	11950	11950	0
541	20250107	115700	606521190	11950	11950	11950	11950	40
542	20250107	115600	606043190	11950	11950	11950	11950	3
543	20250107	115500	606007340	11950	11950	11950	11950	0
544	20250107	115400	606007340	11950	11970	11970	11950	104
545	20250107	115300	604763880	11990	11990	11990	11990	304
546	20250107	115200	601118920	12060	12060	12060	12060	0
547	20250107	115100	601118920	12060	11990	12060	11990	52
548	20250107	115000	600492630	11990	11990	11990	11990	200
549	20250107	114900	598094630	11990	11990	11990	11990	0
550	20250107	114800	598094630	11990	11990	11990	11990	54
551	20250107	114700	597447170	11970	11970	11970	11970	12
552	20250107	114600	597303530	11970	11970	11970	11970	0
553	20250107	114500	597303530	11970	11950	11970	11950	241
554	20250107	114400	594418960	11950	11950	11950	11950	0
555	20250107	114300	594418960	11950	11960	11960	11950	862
556	20250107	114200	584115940	11970	11980	11980	11970	171
557	20250107	114100	582067670	11990	11990	11990	11990	5
558	20250107	114000	582007720	11990	11990	11990	11990	6
559	20250107	113900	581935780	11990	12000	12000	11990	1257
560	20250107	113800	566854260	12000	12000	12000	12000	137
561	20250107	113700	565210260	12000	12010	12010	12000	279
562	20250107	113600	561859740	12030	12030	12030	12030	0
563	20250107	113500	561859740	12030	12030	12030	12030	2
564	20250107	113400	561835680	12030	12030	12030	12030	8
565	20250107	113300	561739440	12020	12030	12030	12020	8
566	20250107	113200	561643250	12030	12030	12030	12030	0
567	20250107	113100	561643250	12030	12030	12030	12030	0
568	20250107	113000	561643250	12030	12030	12030	12030	0
569	20250107	112900	561643250	12030	12030	12030	12030	0
570	20250107	112800	561643250	12030	12030	12030	12030	35
571	20250107	112700	561222200	12030	12030	12030	12030	100
572	20250107	112600	560019200	12010	12010	12010	12010	0
573	20250107	112500	560019200	12010	12010	12010	12010	0
574	20250107	112400	560019200	12010	12010	12010	12010	10
575	20250107	112300	559899100	12050	12050	12050	12050	0
576	20250107	112200	559899100	12050	12050	12050	12050	1
577	20250107	112100	559887050	12060	12060	12060	12060	0
578	20250107	112000	559887050	12060	12060	12060	12060	22
579	20250107	111900	559621730	12010	12010	12010	12010	205
580	20250107	111800	557159680	12010	12010	12010	12010	0
581	20250107	111700	557159680	12010	12010	12010	12010	0
582	20250107	111600	557159680	12010	12010	12010	12010	0
583	20250107	111500	557159680	12010	12010	12010	12010	0
584	20250107	111400	557159680	12010	12010	12010	12010	0
585	20250107	111300	557159680	12010	12010	12010	12010	0
586	20250107	111200	557159680	12010	12060	12060	12010	65
587	20250107	111100	556377530	12010	12010	12010	12010	216
588	20250107	111000	553783370	12010	12020	12020	12010	500
589	20250107	110900	547778080	12010	12010	12010	12010	5
590	20250107	110800	547718030	12060	12060	12060	12060	5
591	20250107	110700	547657730	12010	12010	12010	12010	0
592	20250107	110600	547657730	12010	12070	12070	12010	772
593	20250107	110500	538380360	12100	12100	12100	12100	0
594	20250107	110400	538380360	12100	12100	12100	12100	0
595	20250107	110300	538380360	12100	12110	12110	12100	129
596	20250107	110200	536818810	12130	12130	12130	12130	0
597	20250107	110100	536818810	12130	12120	12130	12120	441
598	20250107	110000	531471270	12120	12100	12120	12100	92
599	20250107	105900	530356270	12100	12080	12100	12080	27
600	20250107	105800	530029590	12080	12060	12080	12060	9
601	20250107	105700	529920950	12060	12060	12060	12060	11
602	20250107	105600	529788290	12040	12040	12040	12040	250
603	20250107	105500	526778290	12040	12040	12040	12040	0
604	20250107	105400	526778290	12040	12040	12040	12040	0
605	20250107	105300	526778290	12040	12040	12040	12040	114
606	20250107	105200	525405730	12040	11990	12040	11990	217
607	20250107	105100	522803100	11980	11980	11980	11980	0
608	20250107	105000	522803100	11980	11980	11980	11980	0
609	20250107	104900	522803100	11980	11980	11980	11980	0
610	20250107	104800	522803100	11980	11980	11980	11980	0
611	20250107	104700	522803100	11980	11980	11980	11980	0
612	20250107	104600	522803100	11980	11980	11980	11980	0
613	20250107	104500	522803100	11980	11980	11980	11980	0
614	20250107	104400	522803100	11980	11990	11990	11980	600
615	20250107	104300	515615070	11980	11980	11980	11980	0
616	20250107	104200	515615070	11980	11980	11980	11980	0
617	20250107	104100	515615070	11980	12060	12060	11980	985
618	20250107	104000	503791200	12050	12030	12050	12030	68
619	20250107	103900	502972280	12050	12040	12050	12040	95
620	20250107	103800	501827610	12040	12040	12040	12040	0
621	20250107	103700	501827610	12040	12040	12040	12040	142
622	20250107	103600	500117930	12040	12040	12040	12040	35
623	20250107	103500	499696530	12030	12030	12030	12030	0
624	20250107	103400	499696530	12030	12020	12030	12020	52
625	20250107	103300	499071290	12020	12020	12020	12020	28
626	20250107	103200	498734730	12020	12020	12020	12020	0
627	20250107	103100	498734730	12020	12020	12020	12010	375
628	20250107	103000	494227360	12030	12030	12030	12030	2
629	20250107	102900	494203300	12030	12030	12030	12030	1
630	20250107	102800	494191270	12030	12030	12030	12030	0
631	20250107	102700	494191270	12030	12030	12030	12030	0
632	20250107	102600	494191270	12030	12030	12030	12030	96
633	20250107	102500	493036390	12050	12050	12050	12050	0
634	20250107	102400	493036390	12050	12050	12050	12050	2
635	20250107	102300	493012290	12050	12050	12050	12050	80
636	20250107	102200	492048290	12050	12050	12050	12050	49
637	20250107	102100	491457840	12000	12010	12010	12000	101
638	20250107	102000	490244840	12010	12010	12010	12010	11
639	20250107	101900	490112730	12010	12010	12010	12010	9
640	20250107	101800	490004640	12010	12010	12010	12010	0
641	20250107	101700	490004640	12010	12030	12030	12010	670
642	20250107	101600	481956350	12030	12030	12030	12030	2
643	20250107	101500	481932290	12020	12020	12020	12020	21
644	20250107	101400	481679870	12010	12030	12030	12010	106
645	20250107	101300	480405870	12030	12030	12030	12030	169
646	20250107	101200	478372800	12030	12030	12030	12030	96
647	20250107	101100	477217920	12020	12020	12020	12020	31
648	20250107	101000	476845300	12010	12010	12010	12010	0
649	20250107	100900	476845300	12010	12010	12010	12010	0
650	20250107	100800	476845300	12010	12020	12020	12010	96
651	20250107	100700	475691590	12020	12020	12020	12020	58
652	20250107	100600	474994430	12020	12020	12020	12020	50
653	20250107	100500	474393430	12020	12060	12060	12020	400
654	20250107	100400	469581010	12050	12070	12070	12050	197
655	20250107	100300	467205430	12060	12080	12080	12060	72
656	20250107	100200	466335970	12060	12080	12080	12060	31
657	20250107	100100	465961810	12080	12070	12080	12070	101
658	20250107	100000	464742680	12070	12040	12070	12030	105
659	20250107	095900	463479210	12030	12030	12030	12030	0
660	20250107	095800	463479210	12030	12040	12060	12030	681
661	20250107	095700	455277050	12110	12110	12110	12110	253
662	20250107	095600	452213220	12110	12090	12110	12090	137
663	20250107	095500	450555860	12060	12060	12060	12060	511
664	20250107	095400	444393200	12060	12070	12080	12060	744
665	20250107	095300	435413920	12080	12070	12080	12070	456
666	20250107	095200	429905460	12070	12060	12070	12050	165
667	20250107	095100	427915400	12050	12020	12050	12020	123
668	20250107	095000	426436250	12050	12050	12050	12050	11
669	20250107	094900	426303700	12010	12010	12010	12010	0
670	20250107	094800	426303700	12010	12010	12010	12010	8
671	20250107	094700	426207620	12060	12050	12060	12050	10
672	20250107	094600	426087030	12020	11990	12020	11990	254
673	20250107	094500	423039120	11990	11980	11990	11950	72
674	20250107	094400	422177150	11980	12000	12000	11980	100
675	20250107	094300	420978150	12020	12020	12020	12020	1
676	20250107	094200	420966130	12020	12010	12020	12010	4
677	20250107	094100	420918070	11930	11900	11980	11900	221
678	20250107	094000	418271570	11900	11950	11950	11900	138
679	20250107	093900	416622570	11950	11900	11950	11900	225
680	20250107	093800	413935970	11900	11900	11900	11900	1400
681	20250107	093700	397275970	11900	11900	11900	11900	11
682	20250107	093600	397145070	11920	11920	11920	11900	1850
683	20250107	093500	375123640	11910	11940	11940	11910	664
684	20250107	093400	367206770	11940	11980	11980	11940	677
685	20250107	093300	359108370	11970	11970	11970	11970	0
686	20250107	093200	359108370	11970	11980	11980	11970	194
687	20250107	093100	356786070	11990	11980	11990	11980	68
688	20250107	093000	355970950	11980	11980	11980	11970	127
689	20250107	092900	354449550	11970	11970	11970	11970	57
690	20250107	092800	353767260	11970	11970	11970	11970	30
691	20250107	092700	353408160	11970	11990	11990	11970	251
692	20250107	092600	350403540	12000	12010	12010	12000	838
693	20250107	092500	340343470	12020	12020	12020	12020	40
694	20250107	092400	339862670	12020	11980	12020	11980	282
695	20250107	092300	336476570	12000	12020	12020	12000	66
696	20250107	092200	335684150	12000	12020	12020	11980	103
697	20250107	092100	334448040	11970	11970	11970	11970	202
698	20250107	092000	332030100	11990	11950	11990	11950	566
699	20250107	091900	325259500	11950	12000	12000	11950	106
700	20250107	091800	323992500	12000	11980	12000	11950	568
701	20250107	091700	317194770	12000	12000	12000	11960	120
702	20250107	091600	315755260	11960	11990	11990	11960	330
703	20250107	091500	311804270	11980	12000	12070	11980	1801
704	20250107	091400	290135160	12000	12060	12070	12000	580
705	20250107	091300	283139520	12020	12070	12070	12000	1453
706	20250107	091200	265616250	12070	12110	12110	12070	643
707	20250107	091100	257846360	12110	12080	12110	12080	200
708	20250107	091000	255430300	12110	12130	12130	12070	1699
709	20250107	090900	234865100	12140	12160	12160	12140	525
710	20250107	090800	228485740	12150	12160	12160	12130	1447
711	20250107	090700	210903990	12160	12200	12200	12160	1992
712	20250107	090600	186665780	12200	12210	12210	12180	782
713	20250107	090500	177126580	12210	12210	12250	12210	221
714	20250107	090400	174423190	12260	12250	12260	12200	520
715	20250107	090300	168063070	12240	12170	12240	12160	1476
716	20250107	090200	150075110	12170	12320	12320	12170	3833
717	20250107	090100	103208860	12310	12200	12310	12200	3694
718	20250107	090000	57991410	12200	12400	12400	12190	4698