KissMeData/339770/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	212000	583031660	5650	5650	5650	5650	1659
3	20250106	211900	583031660	5650	5650	5650	5650	0
4	20250106	211800	583031660	5650	5650	5650	5650	0
5	20250106	211700	583031660	5650	5650	5650	5650	0
6	20250106	211600	583031660	5650	5650	5650	5650	0
7	20250106	211500	583031660	5650	5650	5650	5650	0
8	20250106	211400	583031660	5650	5650	5650	5650	0
9	20250106	211300	583031660	5650	5650	5650	5650	0
10	20250106	211200	583031660	5650	5650	5650	5650	0
11	20250106	211100	583031660	5650	5650	5650	5650	0
12	20250106	211000	583031660	5650	5650	5650	5650	0
13	20250106	210900	583031660	5650	5650	5650	5650	0
14	20250106	210800	583031660	5650	5650	5650	5650	0
15	20250106	210700	583031660	5650	5650	5650	5650	0
16	20250106	210600	583031660	5650	5650	5650	5650	0
17	20250106	210500	583031660	5650	5650	5650	5650	0
18	20250106	210400	583031660	5650	5650	5650	5650	0
19	20250106	210300	583031660	5650	5650	5650	5650	0
20	20250106	210200	583031660	5650	5650	5650	5650	0
21	20250106	210100	583031660	5650	5650	5650	5650	0
22	20250106	210000	583031660	5650	5650	5650	5650	0
23	20250106	205900	583031660	5650	5650	5650	5650	0
24	20250106	205800	583031660	5650	5650	5650	5650	0
25	20250106	205700	583031660	5650	5650	5650	5650	0
26	20250106	205600	583031660	5650	5650	5650	5650	0
27	20250106	205500	583031660	5650	5650	5650	5650	0
28	20250106	205400	583031660	5650	5650	5650	5650	0
29	20250106	205300	583031660	5650	5650	5650	5650	0
30	20250106	205200	583031660	5650	5650	5650	5650	0
31	20250106	205100	583031660	5650	5650	5650	5650	0
32	20250106	205000	583031660	5650	5650	5650	5650	1659
33	20250106	204900	583031660	5650	5650	5650	5650	0
34	20250106	204800	583031660	5650	5650	5650	5650	0
35	20250106	204700	583031660	5650	5650	5650	5650	0
36	20250106	204600	583031660	5650	5650	5650	5650	0
37	20250106	204500	583031660	5650	5650	5650	5650	0
38	20250106	204400	583031660	5650	5650	5650	5650	0
39	20250106	204300	583031660	5650	5650	5650	5650	0
40	20250106	204200	583031660	5650	5650	5650	5650	0
41	20250106	204100	583031660	5650	5650	5650	5650	0
42	20250106	204000	583031660	5650	5650	5650	5650	0
43	20250106	203900	583031660	5650	5650	5650	5650	0
44	20250106	203800	583031660	5650	5650	5650	5650	0
45	20250106	203700	583031660	5650	5650	5650	5650	0
46	20250106	203600	583031660	5650	5650	5650	5650	0
47	20250106	203500	583031660	5650	5650	5650	5650	0
48	20250106	203400	583031660	5650	5650	5650	5650	0
49	20250106	203300	583031660	5650	5650	5650	5650	0
50	20250106	203200	583031660	5650	5650	5650	5650	0
51	20250106	203100	583031660	5650	5650	5650	5650	0
52	20250106	203000	583031660	5650	5650	5650	5650	0
53	20250106	202900	583031660	5650	5650	5650	5650	0
54	20250106	202800	583031660	5650	5650	5650	5650	0
55	20250106	202700	583031660	5650	5650	5650	5650	0
56	20250106	202600	583031660	5650	5650	5650	5650	0
57	20250106	202500	583031660	5650	5650	5650	5650	0
58	20250106	202400	583031660	5650	5650	5650	5650	0
59	20250106	202300	583031660	5650	5650	5650	5650	0
60	20250106	202200	583031660	5650	5650	5650	5650	0
61	20250106	202100	583031660	5650	5650	5650	5650	0
62	20250106	202000	583031660	5650	5650	5650	5650	1659
63	20250106	201900	583031660	5650	5650	5650	5650	0
64	20250106	201800	583031660	5650	5650	5650	5650	0
65	20250106	201700	583031660	5650	5650	5650	5650	0
66	20250106	201600	583031660	5650	5650	5650	5650	0
67	20250106	201500	583031660	5650	5650	5650	5650	0
68	20250106	201400	583031660	5650	5650	5650	5650	0
69	20250106	201300	583031660	5650	5650	5650	5650	0
70	20250106	201200	583031660	5650	5650	5650	5650	0
71	20250106	201100	583031660	5650	5650	5650	5650	0
72	20250106	201000	583031660	5650	5650	5650	5650	0
73	20250106	200900	583031660	5650	5650	5650	5650	0
74	20250106	200800	583031660	5650	5650	5650	5650	0
75	20250106	200700	583031660	5650	5650	5650	5650	0
76	20250106	200600	583031660	5650	5650	5650	5650	0
77	20250106	200500	583031660	5650	5650	5650	5650	0
78	20250106	200400	583031660	5650	5650	5650	5650	0
79	20250106	200300	583031660	5650	5650	5650	5650	0
80	20250106	200200	583031660	5650	5650	5650	5650	0
81	20250106	200100	583031660	5650	5650	5650	5650	0
82	20250106	200000	583031660	5650	5650	5650	5650	0
83	20250106	195900	583031660	5650	5650	5650	5650	0
84	20250106	195800	583031660	5650	5650	5650	5650	0
85	20250106	195700	583031660	5650	5650	5650	5650	0
86	20250106	195600	583031660	5650	5650	5650	5650	0
87	20250106	195500	583031660	5650	5650	5650	5650	0
88	20250106	195400	583031660	5650	5650	5650	5650	0
89	20250106	195300	583031660	5650	5650	5650	5650	0
90	20250106	195200	583031660	5650	5650	5650	5650	0
91	20250106	195100	583031660	5650	5650	5650	5650	0
92	20250106	195000	583031660	5650	5650	5650	5650	1659
93	20250106	194900	583031660	5650	5650	5650	5650	0
94	20250106	194800	583031660	5650	5650	5650	5650	0
95	20250106	194700	583031660	5650	5650	5650	5650	0
96	20250106	194600	583031660	5650	5650	5650	5650	0
97	20250106	194500	583031660	5650	5650	5650	5650	0
98	20250106	194400	583031660	5650	5650	5650	5650	0
99	20250106	194300	583031660	5650	5650	5650	5650	0
100	20250106	194200	583031660	5650	5650	5650	5650	0
101	20250106	194100	583031660	5650	5650	5650	5650	0
102	20250106	194000	583031660	5650	5650	5650	5650	0
103	20250106	193900	583031660	5650	5650	5650	5650	0
104	20250106	193800	583031660	5650	5650	5650	5650	0
105	20250106	193700	583031660	5650	5650	5650	5650	0
106	20250106	193600	583031660	5650	5650	5650	5650	0
107	20250106	193500	583031660	5650	5650	5650	5650	0
108	20250106	193400	583031660	5650	5650	5650	5650	0
109	20250106	193300	583031660	5650	5650	5650	5650	0
110	20250106	193200	583031660	5650	5650	5650	5650	0
111	20250106	193100	583031660	5650	5650	5650	5650	0
112	20250106	193000	583031660	5650	5650	5650	5650	0
113	20250106	192900	583031660	5650	5650	5650	5650	0
114	20250106	192800	583031660	5650	5650	5650	5650	0
115	20250106	192700	583031660	5650	5650	5650	5650	0
116	20250106	192600	583031660	5650	5650	5650	5650	0
117	20250106	192500	583031660	5650	5650	5650	5650	0
118	20250106	192400	583031660	5650	5650	5650	5650	0
119	20250106	192300	583031660	5650	5650	5650	5650	0
120	20250106	192200	583031660	5650	5650	5650	5650	0
121	20250106	192100	583031660	5650	5650	5650	5650	0
122	20250106	192000	583031660	5650	5650	5650	5650	1659
123	20250106	191900	583031660	5650	5650	5650	5650	0
124	20250106	191800	583031660	5650	5650	5650	5650	0
125	20250106	191700	583031660	5650	5650	5650	5650	0
126	20250106	191600	583031660	5650	5650	5650	5650	0
127	20250106	191500	583031660	5650	5650	5650	5650	0
128	20250106	191400	583031660	5650	5650	5650	5650	0
129	20250106	191300	583031660	5650	5650	5650	5650	0
130	20250106	191200	583031660	5650	5650	5650	5650	0
131	20250106	191100	583031660	5650	5650	5650	5650	0
132	20250106	191000	583031660	5650	5650	5650	5650	0
133	20250106	190900	583031660	5650	5650	5650	5650	0
134	20250106	190800	583031660	5650	5650	5650	5650	0
135	20250106	190700	583031660	5650	5650	5650	5650	0
136	20250106	190600	583031660	5650	5650	5650	5650	0
137	20250106	190500	583031660	5650	5650	5650	5650	0
138	20250106	190400	583031660	5650	5650	5650	5650	0
139	20250106	190300	583031660	5650	5650	5650	5650	0
140	20250106	190200	583031660	5650	5650	5650	5650	0
141	20250106	190100	583031660	5650	5650	5650	5650	0
142	20250106	190000	583031660	5650	5650	5650	5650	0
143	20250106	185900	583031660	5650	5650	5650	5650	0
144	20250106	185800	583031660	5650	5650	5650	5650	0
145	20250106	185700	583031660	5650	5650	5650	5650	0
146	20250106	185600	583031660	5650	5650	5650	5650	0
147	20250106	185500	583031660	5650	5650	5650	5650	0
148	20250106	185400	583031660	5650	5650	5650	5650	0
149	20250106	185300	583031660	5650	5650	5650	5650	0
150	20250106	185200	583031660	5650	5650	5650	5650	0
151	20250106	185100	583031660	5650	5650	5650	5650	0
152	20250106	185000	583031660	5650	5650	5650	5650	1659
153	20250106	184900	583031660	5650	5650	5650	5650	0
154	20250106	184800	583031660	5650	5650	5650	5650	0
155	20250106	184700	583031660	5650	5650	5650	5650	0
156	20250106	184600	583031660	5650	5650	5650	5650	0
157	20250106	184500	583031660	5650	5650	5650	5650	0
158	20250106	184400	583031660	5650	5650	5650	5650	0
159	20250106	184300	583031660	5650	5650	5650	5650	0
160	20250106	184200	583031660	5650	5650	5650	5650	0
161	20250106	184100	583031660	5650	5650	5650	5650	0
162	20250106	184000	583031660	5650	5650	5650	5650	0
163	20250106	183900	583031660	5650	5650	5650	5650	0
164	20250106	183800	583031660	5650	5650	5650	5650	0
165	20250106	183700	583031660	5650	5650	5650	5650	0
166	20250106	183600	583031660	5650	5650	5650	5650	0
167	20250106	183500	583031660	5650	5650	5650	5650	0
168	20250106	183400	583031660	5650	5650	5650	5650	0
169	20250106	183300	583031660	5650	5650	5650	5650	0
170	20250106	183200	583031660	5650	5650	5650	5650	0
171	20250106	183100	583031660	5650	5650	5650	5650	0
172	20250106	183000	583031660	5650	5650	5650	5650	0
173	20250106	182900	583031660	5650	5650	5650	5650	0
174	20250106	182800	583031660	5650	5650	5650	5650	0
175	20250106	182700	583031660	5650	5650	5650	5650	0
176	20250106	182600	583031660	5650	5650	5650	5650	0
177	20250106	182500	583031660	5650	5650	5650	5650	0
178	20250106	182400	583031660	5650	5650	5650	5650	0
179	20250106	182300	583031660	5650	5650	5650	5650	0
180	20250106	182200	583031660	5650	5650	5650	5650	0
181	20250106	182100	583031660	5650	5650	5650	5650	0
182	20250106	182000	583031660	5650	5650	5650	5650	1659
183	20250106	181900	583031660	5650	5650	5650	5650	0
184	20250106	181800	583031660	5650	5650	5650	5650	0
185	20250106	181700	583031660	5650	5650	5650	5650	0
186	20250106	181600	583031660	5650	5650	5650	5650	0
187	20250106	181500	583031660	5650	5650	5650	5650	0
188	20250106	181400	583031660	5650	5650	5650	5650	0
189	20250106	181300	583031660	5650	5650	5650	5650	0
190	20250106	181200	583031660	5650	5650	5650	5650	0
191	20250106	181100	583031660	5650	5650	5650	5650	0
192	20250106	181000	583031660	5650	5650	5650	5650	0
193	20250106	180900	583031660	5650	5650	5650	5650	0
194	20250106	180800	583031660	5650	5650	5650	5650	0
195	20250106	180700	583031660	5650	5650	5650	5650	0
196	20250106	180600	583031660	5650	5650	5650	5650	0
197	20250106	180500	583031660	5650	5650	5650	5650	0
198	20250106	180400	583031660	5650	5650	5650	5650	0
199	20250106	180300	583031660	5650	5650	5650	5650	0
200	20250106	180200	583031660	5650	5650	5650	5650	0
201	20250106	180100	583031660	5650	5650	5650	5650	0
202	20250106	180000	583031660	5650	5650	5650	5650	0
203	20250106	175900	583031660	5650	5650	5650	5650	0
204	20250106	175800	583031660	5650	5650	5650	5650	0
205	20250106	175700	583031660	5650	5650	5650	5650	0
206	20250106	175600	583031660	5650	5650	5650	5650	0
207	20250106	175500	583031660	5650	5650	5650	5650	0
208	20250106	175400	583031660	5650	5650	5650	5650	0
209	20250106	175300	583031660	5650	5650	5650	5650	0
210	20250106	175200	583031660	5650	5650	5650	5650	0
211	20250106	175100	583031660	5650	5650	5650	5650	0
212	20250106	175000	583031660	5650	5650	5650	5650	1659
213	20250106	174900	583031660	5650	5650	5650	5650	0
214	20250106	174800	583031660	5650	5650	5650	5650	0
215	20250106	174700	583031660	5650	5650	5650	5650	0
216	20250106	174600	583031660	5650	5650	5650	5650	0
217	20250106	174500	583031660	5650	5650	5650	5650	0
218	20250106	174400	583031660	5650	5650	5650	5650	0
219	20250106	174300	583031660	5650	5650	5650	5650	0
220	20250106	174200	583031660	5650	5650	5650	5650	0
221	20250106	174100	583031660	5650	5650	5650	5650	0
222	20250106	174000	583031660	5650	5650	5650	5650	0
223	20250106	173900	583031660	5650	5650	5650	5650	0
224	20250106	173800	583031660	5650	5650	5650	5650	0
225	20250106	173700	583031660	5650	5650	5650	5650	0
226	20250106	173600	583031660	5650	5650	5650	5650	0
227	20250106	173500	583031660	5650	5650	5650	5650	0
228	20250106	173400	583031660	5650	5650	5650	5650	0
229	20250106	173300	583031660	5650	5650	5650	5650	0
230	20250106	173200	583031660	5650	5650	5650	5650	0
231	20250106	173100	583031660	5650	5650	5650	5650	0
232	20250106	173000	583031660	5650	5650	5650	5650	0
233	20250106	172900	583031660	5650	5650	5650	5650	0
234	20250106	172800	583031660	5650	5650	5650	5650	0
235	20250106	172700	583031660	5650	5650	5650	5650	0
236	20250106	172600	583031660	5650	5650	5650	5650	0
237	20250106	172500	583031660	5650	5650	5650	5650	0
238	20250106	172400	583031660	5650	5650	5650	5650	0
239	20250106	172300	583031660	5650	5650	5650	5650	0
240	20250106	172200	583031660	5650	5650	5650	5650	0
241	20250106	172100	583031660	5650	5650	5650	5650	0
242	20250106	172000	583031660	5650	5650	5650	5650	1659
243	20250106	171900	583031660	5650	5650	5650	5650	0
244	20250106	171800	583031660	5650	5650	5650	5650	0
245	20250106	171700	583031660	5650	5650	5650	5650	0
246	20250106	171600	583031660	5650	5650	5650	5650	0
247	20250106	171500	583031660	5650	5650	5650	5650	0
248	20250106	171400	583031660	5650	5650	5650	5650	0
249	20250106	171300	583031660	5650	5650	5650	5650	0
250	20250106	171200	583031660	5650	5650	5650	5650	0
251	20250106	171100	583031660	5650	5650	5650	5650	0
252	20250106	171000	583031660	5650	5650	5650	5650	0
253	20250106	170900	583031660	5650	5650	5650	5650	0
254	20250106	170800	583031660	5650	5650	5650	5650	0
255	20250106	170700	583031660	5650	5650	5650	5650	0
256	20250106	170600	583031660	5650	5650	5650	5650	0
257	20250106	170500	583031660	5650	5650	5650	5650	0
258	20250106	170400	583031660	5650	5650	5650	5650	0
259	20250106	170300	583031660	5650	5650	5650	5650	0
260	20250106	170200	583031660	5650	5650	5650	5650	0
261	20250106	170100	583031660	5650	5650	5650	5650	0
262	20250106	170000	583031660	5650	5650	5650	5650	0
263	20250106	165900	583031660	5650	5650	5650	5650	0
264	20250106	165800	583031660	5650	5650	5650	5650	0
265	20250106	165700	583031660	5650	5650	5650	5650	0
266	20250106	165600	583031660	5650	5650	5650	5650	0
267	20250106	165500	583031660	5650	5650	5650	5650	0
268	20250106	165400	583031660	5650	5650	5650	5650	0
269	20250106	165300	583031660	5650	5650	5650	5650	0
270	20250106	165200	583031660	5650	5650	5650	5650	0
271	20250106	165100	583031660	5650	5650	5650	5650	0
272	20250106	165000	583031660	5650	5650	5650	5650	1659
273	20250106	164900	583031660	5650	5650	5650	5650	0
274	20250106	164800	583031660	5650	5650	5650	5650	0
275	20250106	164700	583031660	5650	5650	5650	5650	0
276	20250106	164600	583031660	5650	5650	5650	5650	0
277	20250106	164500	583031660	5650	5650	5650	5650	0
278	20250106	164400	583031660	5650	5650	5650	5650	0
279	20250106	164300	583031660	5650	5650	5650	5650	0
280	20250106	164200	583031660	5650	5650	5650	5650	0
281	20250106	164100	583031660	5650	5650	5650	5650	0
282	20250106	164000	583031660	5650	5650	5650	5650	0
283	20250106	163900	583031660	5650	5650	5650	5650	0
284	20250106	163800	583031660	5650	5650	5650	5650	0
285	20250106	163700	583031660	5650	5650	5650	5650	0
286	20250106	163600	583031660	5650	5650	5650	5650	0
287	20250106	163500	583031660	5650	5650	5650	5650	0
288	20250106	163400	583031660	5650	5650	5650	5650	0
289	20250106	163300	583031660	5650	5650	5650	5650	0
290	20250106	163200	583031660	5650	5650	5650	5650	0
291	20250106	163100	583031660	5650	5650	5650	5650	0
292	20250106	163000	583031660	5650	5650	5650	5650	0
293	20250106	162900	583031660	5650	5650	5650	5650	0
294	20250106	162800	583031660	5650	5650	5650	5650	0
295	20250106	162700	583031660	5650	5650	5650	5650	0
296	20250106	162600	583031660	5650	5650	5650	5650	0
297	20250106	162500	583031660	5650	5650	5650	5650	0
298	20250106	162400	583031660	5650	5650	5650	5650	0
299	20250106	162300	583031660	5650	5650	5650	5650	0
300	20250106	162200	583031660	5650	5650	5650	5650	0
301	20250106	162100	583031660	5650	5650	5650	5650	0
302	20250106	162000	583031660	5650	5650	5650	5650	1659
303	20250106	161900	583031660	5650	5650	5650	5650	0
304	20250106	161800	583031660	5650	5650	5650	5650	0
305	20250106	161700	583031660	5650	5650	5650	5650	0
306	20250106	161600	583031660	5650	5650	5650	5650	0
307	20250106	161500	583031660	5650	5650	5650	5650	0
308	20250106	161400	583031660	5650	5650	5650	5650	0
309	20250106	161300	583031660	5650	5650	5650	5650	0
310	20250106	161200	583031660	5650	5650	5650	5650	0
311	20250106	161100	583031660	5650	5650	5650	5650	0
312	20250106	161000	583031660	5650	5650	5650	5650	0
313	20250106	160900	583031660	5650	5650	5650	5650	0
314	20250106	160800	583031660	5650	5650	5650	5650	0
315	20250106	160700	583031660	5650	5650	5650	5650	0
316	20250106	160600	583031660	5650	5650	5650	5650	0
317	20250106	160500	583031660	5650	5650	5650	5650	0
318	20250106	160400	583031660	5650	5650	5650	5650	0
319	20250106	160300	583031660	5650	5650	5650	5650	0
320	20250106	160200	583031660	5650	5650	5650	5650	0
321	20250106	160100	583031660	5650	5650	5650	5650	0
322	20250106	160000	583031660	5650	5650	5650	5650	0
323	20250106	155900	583031660	5650	5650	5650	5650	0
324	20250106	155800	583031660	5650	5650	5650	5650	0
325	20250106	155700	583031660	5650	5650	5650	5650	0
326	20250106	155600	583031660	5650	5650	5650	5650	0
327	20250106	155500	583031660	5650	5650	5650	5650	0
328	20250106	155400	583031660	5650	5650	5650	5650	0
329	20250106	155300	583031660	5650	5650	5650	5650	0
330	20250106	155200	583031660	5650	5650	5650	5650	0
331	20250106	155100	583031660	5650	5650	5650	5650	0
332	20250106	155000	583031660	5650	5650	5650	5650	1659
333	20250106	154900	583031660	5650	5650	5650	5650	0
334	20250106	154800	583031660	5650	5650	5650	5650	0
335	20250106	154700	583031660	5650	5650	5650	5650	0
336	20250106	154600	583031660	5650	5650	5650	5650	0
337	20250106	154500	583031660	5650	5650	5650	5650	0
338	20250106	154400	583031660	5650	5650	5650	5650	0
339	20250106	154300	583031660	5650	5650	5650	5650	0
340	20250106	154200	583031660	5650	5650	5650	5650	0
341	20250106	154100	583031660	5650	5650	5650	5650	0
342	20250106	154000	583031660	5650	5650	5650	5650	0
343	20250106	153900	583031660	5650	5650	5650	5650	0
344	20250106	153800	583031660	5650	5650	5650	5650	0
345	20250106	153700	583031660	5650	5650	5650	5650	0
346	20250106	153600	583031660	5650	5650	5650	5650	0
347	20250106	153500	583031660	5650	5650	5650	5650	0
348	20250106	153400	583031660	5650	5650	5650	5650	0
349	20250106	153300	583031660	5650	5650	5650	5650	0
350	20250106	153200	583031660	5650	5650	5650	5650	0
351	20250106	153100	583031660	5650	5650	5650	5650	0
352	20250106	153000	583031660	5650	5650	5650	5650	1659
353	20250106	152900	573658310	5640	5640	5640	5640	0
354	20250106	152800	573658310	5640	5640	5640	5640	0
355	20250106	152700	573658310	5640	5640	5640	5640	0
356	20250106	152600	573658310	5640	5640	5640	5640	0
357	20250106	152500	573658310	5640	5640	5640	5640	0
358	20250106	152400	573658310	5640	5640	5640	5640	0
359	20250106	152300	573658310	5640	5640	5640	5640	0
360	20250106	152200	573658310	5640	5640	5640	5640	0
361	20250106	152100	573658310	5640	5640	5640	5640	0
362	20250106	152000	573658310	5640	5640	5640	5640	0
363	20250106	151900	573658310	5640	5630	5650	5630	180
364	20250106	151800	572644600	5650	5640	5650	5640	274
365	20250106	151700	571099110	5650	5660	5660	5630	38
366	20250106	151600	570885100	5660	5660	5660	5660	2
367	20250106	151500	570873780	5670	5630	5670	5630	277
368	20250106	151400	569313920	5620	5620	5620	5620	0
369	20250106	151300	569313920	5620	5630	5630	5620	327
370	20250106	151200	567473740	5650	5650	5650	5650	949
371	20250106	151100	562111890	5630	5630	5630	5630	2
372	20250106	151000	562100630	5620	5630	5630	5610	2345
373	20250106	150900	548922860	5610	5610	5610	5610	0
374	20250106	150800	548922860	5610	5610	5610	5610	0
375	20250106	150700	548922860	5610	5610	5610	5610	5
376	20250106	150600	548894810	5610	5610	5610	5610	51
377	20250106	150500	548608700	5620	5610	5620	5610	17
378	20250106	150400	548513180	5610	5610	5610	5610	0
379	20250106	150300	548513180	5610	5620	5620	5610	77
380	20250106	150200	548080690	5610	5610	5610	5610	0
381	20250106	150100	548080690	5610	5610	5610	5610	367
382	20250106	150000	546021820	5610	5610	5610	5610	0
383	20250106	145900	546021820	5610	5630	5630	5610	12
384	20250106	145800	545954300	5610	5610	5610	5610	72
385	20250106	145700	545550380	5620	5620	5620	5620	1051
386	20250106	145600	539643760	5610	5620	5630	5610	839
387	20250106	145500	534935710	5620	5620	5620	5620	11
388	20250106	145400	534873890	5620	5630	5630	5620	14
389	20250106	145300	534795200	5620	5630	5640	5620	295
390	20250106	145200	533136880	5620	5630	5800	5620	6102
391	20250106	145100	498441760	5620	5620	5620	5620	1
392	20250106	145000	498436140	5630	5630	5630	5630	12
393	20250106	144900	498368580	5640	5640	5640	5630	1110
394	20250106	144800	492115370	5640	5640	5640	5640	12
395	20250106	144700	492047690	5650	5640	5650	5640	298
396	20250106	144600	490366950	5640	5640	5640	5640	8
397	20250106	144500	490321830	5630	5630	5630	5630	4
398	20250106	144400	490299310	5630	5630	5630	5630	28
399	20250106	144300	490141670	5630	5630	5630	5630	492
400	20250106	144200	487371710	5620	5620	5620	5620	146
401	20250106	144100	486551190	5610	5610	5610	5610	0
402	20250106	144000	486551190	5610	5610	5610	5610	0
403	20250106	143900	486551190	5610	5620	5620	5610	128
404	20250106	143800	485832910	5620	5620	5620	5620	0
405	20250106	143700	485832910	5620	5620	5620	5620	0
406	20250106	143600	485832910	5620	5610	5620	5610	334
407	20250106	143500	483956190	5600	5600	5600	5600	0
408	20250106	143400	483956190	5600	5610	5610	5600	172
409	20250106	143300	482992910	5610	5610	5610	5610	2
410	20250106	143200	482981690	5600	5600	5600	5600	0
411	20250106	143100	482981690	5600	5600	5600	5600	130
412	20250106	143000	482253690	5600	5610	5610	5600	130
413	20250106	142900	481525580	5600	5600	5600	5600	186
414	20250106	142800	480483980	5600	5600	5600	5600	0
415	20250106	142700	480483980	5600	5610	5610	5600	136
416	20250106	142600	479722340	5610	5610	5610	5610	8
417	20250106	142500	479677460	5600	5600	5600	5600	123
418	20250106	142400	478988660	5610	5610	5610	5610	650
419	20250106	142300	475342160	5620	5630	5630	5620	73
420	20250106	142200	474931500	5630	5630	5630	5630	1
421	20250106	142100	474925870	5630	5630	5630	5630	0
422	20250106	142000	474925870	5630	5630	5630	5620	146
423	20250106	141900	474103960	5620	5620	5620	5620	0
424	20250106	141800	474103960	5620	5620	5620	5620	0
425	20250106	141700	474103960	5620	5620	5620	5620	0
426	20250106	141600	474103960	5620	5620	5620	5620	10
427	20250106	141500	474047760	5620	5620	5620	5620	0
428	20250106	141400	474047760	5620	5630	5630	5620	153
429	20250106	141300	473187810	5630	5620	5630	5620	214
430	20250106	141200	471985040	5630	5630	5630	5630	22
431	20250106	141100	471861180	5640	5620	5640	5610	1072
432	20250106	141000	465837690	5610	5610	5610	5610	469
433	20250106	140900	463206600	5590	5590	5590	5590	146
434	20250106	140800	462390460	5600	5600	5600	5600	0
435	20250106	140700	462390460	5600	5600	5600	5600	410
436	20250106	140600	460094460	5600	5590	5600	5590	110
437	20250106	140500	459479480	5590	5590	5590	5590	89
438	20250106	140400	458981970	5590	5590	5590	5590	0
439	20250106	140300	458981970	5590	5580	5590	5580	211
440	20250106	140200	457804480	5590	5590	5590	5590	145
441	20250106	140100	456993930	5590	5590	5590	5590	617
442	20250106	140000	453544900	5590	5590	5590	5580	138
443	20250106	135900	452773640	5590	5590	5590	5590	84
444	20250106	135800	452304080	5580	5590	5590	5580	161
445	20250106	135700	451405320	5590	5590	5590	5590	12
446	20250106	135600	451338240	5580	5580	5580	5580	147
447	20250106	135500	450517980	5600	5590	5600	5580	373
448	20250106	135400	448432900	5600	5600	5600	5600	0
449	20250106	135300	448432900	5600	5600	5600	5600	8
450	20250106	135200	448388100	5590	5590	5590	5590	520
451	20250106	135100	445481300	5600	5600	5600	5600	116
452	20250106	135000	444831700	5620	5620	5630	5610	26
453	20250106	134900	444685690	5630	5610	5630	5610	6
454	20250106	134800	444651970	5610	5620	5630	5610	505
455	20250106	134700	441814350	5630	5630	5630	5630	19
456	20250106	134600	441707380	5640	5630	5640	5630	177
457	20250106	134500	440710860	5630	5630	5630	5630	114
458	20250106	134400	440069040	5630	5630	5630	5630	329
459	20250106	134300	438216770	5630	5630	5630	5630	11
460	20250106	134200	438154840	5620	5620	5620	5620	171
461	20250106	134100	437193820	5620	5620	5620	5620	0
462	20250106	134000	437193820	5620	5620	5620	5620	11
463	20250106	133900	437132000	5610	5600	5630	5600	925
464	20250106	133800	431947780	5590	5590	5590	5590	136
465	20250106	133700	431187540	5590	5590	5590	5590	61
466	20250106	133600	430846550	5590	5590	5590	5590	1
467	20250106	133500	430840960	5590	5590	5590	5590	759
468	20250106	133400	426598150	5600	5600	5600	5600	10
469	20250106	133300	426542150	5600	5600	5600	5600	8
470	20250106	133200	426497350	5600	5600	5600	5600	104
471	20250106	133100	425914950	5600	5600	5600	5600	0
472	20250106	133000	425914950	5600	5600	5600	5600	290
473	20250106	132900	424290950	5610	5610	5610	5610	0
474	20250106	132800	424290950	5610	5630	5630	5610	116
475	20250106	132700	423639930	5620	5630	5630	5620	2
476	20250106	132600	423628680	5620	5620	5620	5620	102
477	20250106	132500	423055440	5610	5610	5610	5610	1
478	20250106	132400	423049830	5610	5610	5610	5610	130
479	20250106	132300	422320530	5610	5600	5610	5600	15
480	20250106	132200	422236410	5610	5610	5610	5610	14
481	20250106	132100	422157870	5610	5610	5610	5610	1
482	20250106	132000	422152260	5610	5610	5610	5610	8
483	20250106	131900	422107380	5600	5600	5600	5600	444
484	20250106	131800	419620980	5600	5600	5600	5600	0
485	20250106	131700	419620980	5600	5600	5600	5600	9
486	20250106	131600	419570580	5600	5600	5600	5600	30
487	20250106	131500	419402580	5610	5610	5610	5610	0
488	20250106	131400	419402580	5610	5600	5610	5600	104
489	20250106	131300	418820170	5610	5600	5640	5600	468
490	20250106	131200	416197030	5600	5600	5600	5600	0
491	20250106	131100	416197030	5600	5600	5600	5600	100
492	20250106	131000	415637030	5630	5600	5630	5600	332
493	20250106	130900	413777800	5590	5600	5600	5590	5
494	20250106	130800	413749830	5590	5590	5590	5590	620
495	20250106	130700	410284030	5590	5590	5590	5590	62
496	20250106	130600	409937450	5580	5580	5580	5580	155
497	20250106	130500	409072550	5590	5590	5590	5590	11
498	20250106	130400	409011060	5590	5590	5590	5590	10
499	20250106	130300	408955160	5580	5580	5580	5580	0
500	20250106	130200	408955160	5580	5580	5580	5580	136
501	20250106	130100	408196280	5590	5590	5590	5590	0
502	20250106	130000	408196280	5590	5590	5590	5590	9
503	20250106	125900	408145970	5580	5580	5580	5580	40
504	20250106	125800	407922770	5590	5590	5590	5590	10
505	20250106	125700	407866870	5590	5580	5590	5580	51
506	20250106	125600	407582170	5600	5600	5600	5600	0
507	20250106	125500	407582170	5600	5590	5600	5590	2
508	20250106	125400	407570980	5580	5600	5600	5580	586
509	20250106	125300	404295690	5600	5600	5600	5600	2
510	20250106	125200	404284490	5590	5590	5590	5590	61
511	20250106	125100	403943500	5600	5600	5600	5600	0
512	20250106	125000	403943500	5600	5600	5600	5600	12
513	20250106	124900	403876300	5600	5600	5600	5600	10
514	20250106	124800	403820300	5600	5600	5600	5600	0
515	20250106	124700	403820300	5600	5600	5610	5600	465
516	20250106	124600	401216290	5610	5610	5610	5610	0
517	20250106	124500	401216290	5610	5610	5610	5610	13
518	20250106	124400	401143360	5610	5610	5620	5610	32
519	20250106	124300	400963820	5610	5610	5610	5610	2
520	20250106	124200	400952600	5600	5600	5600	5600	39
521	20250106	124100	400734200	5600	5600	5600	5600	89
522	20250106	124000	400235800	5600	5600	5610	5600	202
523	20250106	123900	399104590	5610	5610	5620	5610	135
524	20250106	123800	398347230	5610	5610	5610	5610	0
525	20250106	123700	398347230	5610	5630	5630	5610	50
526	20250106	123600	398066610	5620	5620	5620	5620	137
527	20250106	123500	397296670	5620	5620	5620	5620	152
528	20250106	123400	396442430	5630	5630	5630	5630	8
529	20250106	123300	396397390	5620	5620	5620	5620	100
530	20250106	123200	395835390	5620	5630	5630	5620	55
531	20250106	123100	395526280	5620	5620	5620	5620	98
532	20250106	123000	394975520	5630	5620	5630	5610	333
533	20250106	122900	393103350	5620	5620	5620	5620	77
534	20250106	122800	392670610	5620	5620	5640	5610	904
535	20250106	122700	387594430	5630	5590	5640	5590	449
536	20250106	122600	385076480	5590	5590	5620	5580	600
537	20250106	122500	381723770	5580	5590	5600	5580	512
538	20250106	122400	378861130	5600	5590	5600	5590	199
539	20250106	122300	377748710	5580	5570	5580	5570	41
540	20250106	122200	377520320	5580	5580	5580	5580	0
541	20250106	122100	377520320	5580	5590	5590	5580	38
542	20250106	122000	377308080	5590	5590	5590	5580	488
543	20250106	121900	374585010	5580	5580	5580	5580	0
544	20250106	121800	374585010	5580	5580	5580	5580	66
545	20250106	121700	374216730	5590	5590	5600	5590	698
546	20250106	121600	370314900	5590	5590	5590	5590	296
547	20250106	121500	368660260	5580	5580	5580	5580	39
548	20250106	121400	368442640	5590	5590	5590	5590	9
549	20250106	121300	368392330	5580	5580	5580	5580	40
550	20250106	121200	368169130	5580	5580	5580	5580	0
551	20250106	121100	368169130	5580	5590	5590	5580	50
552	20250106	121000	367890020	5590	5590	5590	5590	1
553	20250106	120900	367884430	5580	5580	5580	5580	0
554	20250106	120800	367884430	5580	5580	5590	5580	194
555	20250106	120700	366801720	5580	5580	5580	5580	14
556	20250106	120600	366723600	5580	5580	5580	5580	11
557	20250106	120500	366662220	5590	5590	5590	5590	1
558	20250106	120400	366656630	5590	5590	5590	5590	11
559	20250106	120300	366595140	5580	5580	5580	5580	40
560	20250106	120200	366371940	5570	5570	5570	5570	0
561	20250106	120100	366371940	5570	5570	5580	5570	813
562	20250106	120000	361835880	5570	5570	5570	5570	274
563	20250106	115900	360309700	5580	5580	5590	5580	313
564	20250106	115800	358563150	5590	5580	5590	5580	166
565	20250106	115700	357636670	5580	5580	5580	5580	10
566	20250106	115600	357580870	5570	5570	5570	5570	40
567	20250106	115500	357358070	5570	5570	5570	5570	1
568	20250106	115400	357352500	5560	5560	5560	5560	39
569	20250106	115300	357135660	5560	5560	5560	5560	0
570	20250106	115200	357135660	5560	5560	5560	5560	0
571	20250106	115100	357135660	5560	5570	5570	5560	402
572	20250106	115000	354896920	5560	5560	5560	5560	0
573	20250106	114900	354896920	5560	5560	5560	5560	39
574	20250106	114800	354680080	5570	5570	5570	5570	279
575	20250106	114700	353126050	5570	5560	5570	5560	141
576	20250106	114600	352342000	5560	5570	5570	5560	51
577	20250106	114500	352058330	5570	5570	5570	5570	37
578	20250106	114400	351852240	5570	5560	5570	5560	48
579	20250106	114300	351585270	5560	5560	5560	5560	1
580	20250106	114200	351579710	5560	5560	5560	5560	40
581	20250106	114100	351357310	5570	5570	5570	5570	9
582	20250106	114000	351307180	5560	5560	5560	5560	0
583	20250106	113900	351307180	5560	5560	5560	5560	54
584	20250106	113800	351006940	5570	5570	5570	5570	67
585	20250106	113700	350633750	5570	5560	5570	5560	77
586	20250106	113600	350205260	5560	5560	5560	5560	100
587	20250106	113500	349649260	5580	5570	5580	5570	253
588	20250106	113400	348240030	5560	5560	5570	5560	50
589	20250106	113300	347961950	5560	5560	5560	5560	0
590	20250106	113200	347961950	5560	5560	5560	5560	39
591	20250106	113100	347745110	5570	5570	5570	5570	12
592	20250106	113000	347678270	5570	5560	5570	5560	41
593	20250106	112900	347450300	5570	5570	5570	5570	150
594	20250106	112800	346614800	5570	5570	5570	5560	701
595	20250106	112700	342717140	5560	5570	5570	5560	45
596	20250106	112600	342466880	5580	5570	5580	5570	8
597	20250106	112500	342422310	5570	5580	5580	5570	143
598	20250106	112400	341625780	5580	5560	5580	5560	421
599	20250106	112300	339284690	5570	5570	5570	5570	1
600	20250106	112200	339279120	5570	5560	5570	5560	46
601	20250106	112100	339023350	5570	5570	5570	5570	7
602	20250106	112000	338984360	5570	5570	5570	5570	27
603	20250106	111900	338833970	5570	5570	5570	5570	0
604	20250106	111800	338833970	5570	5570	5570	5570	13
605	20250106	111700	338761560	5570	5570	5570	5570	256
606	20250106	111600	337335640	5580	5580	5580	5580	0
607	20250106	111500	337335640	5580	5580	5580	5580	1
608	20250106	111400	337330060	5590	5580	5590	5580	15
609	20250106	111300	337246350	5580	5570	5590	5570	87
610	20250106	111200	336761260	5580	5570	5580	5570	69
611	20250106	111100	336376740	5580	5580	5580	5580	858
612	20250106	111000	331589100	5580	5580	5580	5580	40
613	20250106	110900	331365900	5580	5580	5580	5580	15
614	20250106	110800	331282200	5580	5580	5590	5580	258
615	20250106	110700	329842480	5580	5580	5580	5580	0
616	20250106	110600	329842480	5580	5580	5580	5580	18
617	20250106	110500	329742040	5570	5580	5580	5570	270
618	20250106	110400	328235830	5580	5570	5580	5570	20
619	20250106	110300	328124330	5570	5560	5570	5560	215
620	20250106	110200	326927180	5570	5570	5570	5570	0
621	20250106	110100	326927180	5570	5570	5570	5560	588
622	20250106	110000	323653950	5570	5570	5570	5570	39
623	20250106	105900	323436720	5580	5580	5580	5580	12
624	20250106	105800	323369760	5570	5580	5580	5570	49
625	20250106	105700	323096740	5570	5570	5570	5570	0
626	20250106	105600	323096740	5570	5570	5570	5570	39
627	20250106	105500	322879510	5570	5580	5580	5570	179
628	20250106	105400	321881150	5580	5570	5580	5570	54
629	20250106	105300	321580270	5570	5570	5570	5570	344
630	20250106	105200	319664190	5570	5570	5570	5570	50
631	20250106	105100	319385690	5580	5580	5580	5580	27
632	20250106	105000	319235030	5590	5590	5590	5590	2
633	20250106	104900	319223850	5590	5570	5590	5570	344
634	20250106	104800	317307740	5570	5590	5590	5570	54
635	20250106	104700	317006740	5590	5580	5590	5570	933
636	20250106	104600	311805570	5580	5580	5580	5580	90
637	20250106	104500	311303370	5590	5590	5590	5590	0
638	20250106	104400	311303370	5590	5590	5590	5580	100
639	20250106	104300	310744760	5590	5580	5590	5580	74
640	20250106	104200	310331480	5590	5590	5590	5590	0
641	20250106	104100	310331480	5590	5600	5610	5590	218
642	20250106	104000	309112640	5600	5600	5600	5600	0
643	20250106	103900	309112640	5600	5600	5600	5600	99
644	20250106	103800	308558240	5600	5590	5600	5590	23
645	20250106	103700	308429500	5590	5590	5600	5590	19
646	20250106	103600	308323270	5600	5600	5600	5590	418
647	20250106	103500	305986130	5590	5600	5600	5590	44
648	20250106	103400	305739740	5590	5600	5600	5590	40
649	20250106	103300	305516130	5590	5600	5600	5590	226
650	20250106	103200	304252260	5610	5610	5620	5600	97
651	20250106	103100	303708130	5610	5610	5620	5610	54
652	20250106	103000	303405090	5610	5610	5610	5610	0
653	20250106	102900	303405090	5610	5610	5610	5610	35
654	20250106	102800	303208740	5610	5600	5620	5600	628
655	20250106	102700	299688930	5590	5600	5600	5590	41
656	20250106	102600	299459730	5600	5600	5600	5600	0
657	20250106	102500	299459730	5600	5600	5600	5600	14
658	20250106	102400	299381330	5590	5600	5600	5590	49
659	20250106	102300	299107320	5590	5590	5590	5590	166
660	20250106	102200	298179380	5590	5600	5600	5590	99
661	20250106	102100	297625960	5600	5610	5610	5600	165
662	20250106	102000	296701860	5610	5610	5610	5610	5
663	20250106	101900	296673810	5610	5610	5610	5610	40
664	20250106	101800	296449410	5610	5610	5610	5610	12
665	20250106	101700	296382090	5610	5610	5610	5610	62
666	20250106	101600	296034270	5620	5620	5620	5620	1
667	20250106	101500	296028650	5610	5610	5610	5610	619
668	20250106	101400	292556060	5620	5620	5620	5620	1
669	20250106	101300	292550440	5630	5620	5630	5620	31
670	20250106	101200	292376210	5610	5620	5630	5610	41
671	20250106	101100	292146170	5620	5630	5660	5620	198
672	20250106	101000	291032280	5630	5610	5630	5610	99
673	20250106	100900	290476320	5610	5610	5610	5610	0
674	20250106	100800	290476320	5610	5610	5620	5610	4
675	20250106	100700	290453870	5620	5600	5630	5590	745
676	20250106	100600	286282130	5610	5610	5610	5610	504
677	20250106	100500	283454690	5610	5610	5620	5610	14
678	20250106	100400	283376140	5600	5620	5640	5600	1713
679	20250106	100300	273730380	5620	5620	5620	5620	1
680	20250106	100200	273724760	5610	5620	5620	5610	44
681	20250106	100100	273477890	5610	5600	5620	5600	129
682	20250106	100000	272755370	5610	5600	5610	5600	41
683	20250106	095900	272525760	5610	5610	5610	5610	1
684	20250106	095800	272520150	5610	5600	5610	5600	324
685	20250106	095700	270705660	5610	5610	5610	5610	2
686	20250106	095600	270694440	5600	5600	5600	5600	30
687	20250106	095500	270526440	5600	5610	5610	5600	167
688	20250106	095400	269591150	5610	5620	5620	5600	969
689	20250106	095300	264152800	5620	5620	5620	5620	1140
690	20250106	095200	257746000	5630	5630	5630	5630	51
691	20250106	095100	257458870	5630	5630	5630	5620	419
692	20250106	095000	255103960	5620	5640	5640	5620	290
693	20250106	094900	253472440	5640	5650	5660	5630	550
694	20250106	094800	250372760	5660	5660	5680	5650	210
695	20250106	094700	249182750	5660	5650	5660	5650	5
696	20250106	094600	249154460	5660	5660	5660	5660	212
697	20250106	094500	247954540	5670	5660	5670	5660	316
698	20250106	094400	246162880	5670	5670	5670	5670	38
699	20250106	094300	245947420	5670	5670	5680	5670	1304
700	20250106	094200	238552570	5680	5680	5690	5680	226
701	20250106	094100	237268740	5680	5670	5680	5670	43
702	20250106	094000	237024910	5680	5660	5680	5660	806
703	20250106	093900	232462670	5650	5670	5670	5640	3457
704	20250106	093800	212949100	5660	5670	5670	5660	100
705	20250106	093700	212382510	5670	5670	5670	5660	203
706	20250106	093600	211233490	5670	5670	5680	5660	542
707	20250106	093500	208161960	5680	5680	5680	5680	15
708	20250106	093400	208076760	5680	5680	5690	5670	192
709	20250106	093300	206988020	5680	5700	5700	5680	670
710	20250106	093200	203182210	5700	5700	5700	5700	235
711	20250106	093100	201842710	5690	5700	5700	5690	202
712	20250106	093000	200691320	5700	5710	5710	5700	1084
713	20250106	092900	194510410	5710	5710	5710	5710	132
714	20250106	092800	193756690	5720	5720	5720	5720	43
715	20250106	092700	193510730	5720	5720	5720	5720	2
716	20250106	092600	193499290	5730	5740	5740	5730	29
717	20250106	092500	193333080	5730	5730	5740	5730	122
718	20250106	092400	192633990	5730	5730	5730	5730	41
719	20250106	092300	192399060	5730	5740	5760	5730	454
720	20250106	092200	189796220	5760	5750	5760	5730	197
721	20250106	092100	188664250	5740	5730	5740	5730	751
722	20250106	092000	184354200	5730	5720	5730	5720	154
723	20250106	091900	183472810	5710	5730	5730	5700	865
724	20250106	091800	178533160	5730	5740	5740	5730	1105
725	20250106	091700	172201110	5730	5760	5760	5730	7508
726	20250106	091600	129115280	5760	5770	5770	5760	167
727	20250106	091500	128152090	5770	5770	5790	5770	110
728	20250106	091400	127516750	5770	5780	5790	5760	740
729	20250106	091300	123250810	5780	5780	5780	5780	834
730	20250106	091200	118430290	5780	5810	5810	5780	566
731	20250106	091100	115154390	5800	5810	5830	5800	492
732	20250106	091000	112296540	5800	5820	5820	5800	89
733	20250106	090900	111778610	5810	5800	5810	5790	857
734	20250106	090800	106805400	5800	5790	5800	5790	790
735	20250106	090700	102229550	5790	5810	5810	5790	2551
736	20250106	090600	87446060	5810	5870	5870	5800	2352
737	20250106	090500	73748160	5870	5880	5890	5870	617
738	20250106	090400	70119300	5870	5870	5880	5870	3440
739	20250106	090300	49919370	5840	5810	5860	5810	643
740	20250106	090200	46158460	5810	5830	5830	5810	832
741	20250106	090100	41311440	5830	5820	5880	5740	4941
742	20250106	090000	12613620	5820	5780	5820	5780	1799