KissMeData/064480/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	194300	361524250	5820	5820	5820	5820	635
3	20250107	194200	361524250	5820	5820	5820	5820	0
4	20250107	194100	361524250	5820	5820	5820	5820	0
5	20250107	194000	361524250	5820	5820	5820	5820	0
6	20250107	193900	361524250	5820	5820	5820	5820	0
7	20250107	193800	361524250	5820	5820	5820	5820	0
8	20250107	193700	361524250	5820	5820	5820	5820	0
9	20250107	193600	361524250	5820	5820	5820	5820	0
10	20250107	193500	361524250	5820	5820	5820	5820	0
11	20250107	193400	361524250	5820	5820	5820	5820	0
12	20250107	193300	361524250	5820	5820	5820	5820	0
13	20250107	193200	361524250	5820	5820	5820	5820	0
14	20250107	193100	361524250	5820	5820	5820	5820	0
15	20250107	193000	361524250	5820	5820	5820	5820	0
16	20250107	192900	361524250	5820	5820	5820	5820	0
17	20250107	192800	361524250	5820	5820	5820	5820	0
18	20250107	192700	361524250	5820	5820	5820	5820	0
19	20250107	192600	361524250	5820	5820	5820	5820	0
20	20250107	192500	361524250	5820	5820	5820	5820	0
21	20250107	192400	361524250	5820	5820	5820	5820	0
22	20250107	192300	361524250	5820	5820	5820	5820	0
23	20250107	192200	361524250	5820	5820	5820	5820	0
24	20250107	192100	361524250	5820	5820	5820	5820	0
25	20250107	192000	361524250	5820	5820	5820	5820	0
26	20250107	191900	361524250	5820	5820	5820	5820	0
27	20250107	191800	361524250	5820	5820	5820	5820	0
28	20250107	191700	361524250	5820	5820	5820	5820	0
29	20250107	191600	361524250	5820	5820	5820	5820	0
30	20250107	191500	361524250	5820	5820	5820	5820	0
31	20250107	191400	361524250	5820	5820	5820	5820	0
32	20250107	191300	361524250	5820	5820	5820	5820	635
33	20250107	191200	361524250	5820	5820	5820	5820	0
34	20250107	191100	361524250	5820	5820	5820	5820	0
35	20250107	191000	361524250	5820	5820	5820	5820	0
36	20250107	190900	361524250	5820	5820	5820	5820	0
37	20250107	190800	361524250	5820	5820	5820	5820	0
38	20250107	190700	361524250	5820	5820	5820	5820	0
39	20250107	190600	361524250	5820	5820	5820	5820	0
40	20250107	190500	361524250	5820	5820	5820	5820	0
41	20250107	190400	361524250	5820	5820	5820	5820	0
42	20250107	190300	361524250	5820	5820	5820	5820	0
43	20250107	190200	361524250	5820	5820	5820	5820	0
44	20250107	190100	361524250	5820	5820	5820	5820	0
45	20250107	190000	361524250	5820	5820	5820	5820	0
46	20250107	185900	361524250	5820	5820	5820	5820	0
47	20250107	185800	361524250	5820	5820	5820	5820	0
48	20250107	185700	361524250	5820	5820	5820	5820	0
49	20250107	185600	361524250	5820	5820	5820	5820	0
50	20250107	185500	361524250	5820	5820	5820	5820	0
51	20250107	185400	361524250	5820	5820	5820	5820	0
52	20250107	185300	361524250	5820	5820	5820	5820	0
53	20250107	185200	361524250	5820	5820	5820	5820	0
54	20250107	185100	361524250	5820	5820	5820	5820	0
55	20250107	185000	361524250	5820	5820	5820	5820	0
56	20250107	184900	361524250	5820	5820	5820	5820	0
57	20250107	184800	361524250	5820	5820	5820	5820	0
58	20250107	184700	361524250	5820	5820	5820	5820	0
59	20250107	184600	361524250	5820	5820	5820	5820	0
60	20250107	184500	361524250	5820	5820	5820	5820	0
61	20250107	184400	361524250	5820	5820	5820	5820	0
62	20250107	184300	361524250	5820	5820	5820	5820	635
63	20250107	184200	361524250	5820	5820	5820	5820	0
64	20250107	184100	361524250	5820	5820	5820	5820	0
65	20250107	184000	361524250	5820	5820	5820	5820	0
66	20250107	183900	361524250	5820	5820	5820	5820	0
67	20250107	183800	361524250	5820	5820	5820	5820	0
68	20250107	183700	361524250	5820	5820	5820	5820	0
69	20250107	183600	361524250	5820	5820	5820	5820	0
70	20250107	183500	361524250	5820	5820	5820	5820	0
71	20250107	183400	361524250	5820	5820	5820	5820	0
72	20250107	183300	361524250	5820	5820	5820	5820	0
73	20250107	183200	361524250	5820	5820	5820	5820	0
74	20250107	183100	361524250	5820	5820	5820	5820	0
75	20250107	183000	361524250	5820	5820	5820	5820	0
76	20250107	182900	361524250	5820	5820	5820	5820	0
77	20250107	182800	361524250	5820	5820	5820	5820	0
78	20250107	182700	361524250	5820	5820	5820	5820	0
79	20250107	182600	361524250	5820	5820	5820	5820	0
80	20250107	182500	361524250	5820	5820	5820	5820	0
81	20250107	182400	361524250	5820	5820	5820	5820	0
82	20250107	182300	361524250	5820	5820	5820	5820	0
83	20250107	182200	361524250	5820	5820	5820	5820	0
84	20250107	182100	361524250	5820	5820	5820	5820	0
85	20250107	182000	361524250	5820	5820	5820	5820	0
86	20250107	181900	361524250	5820	5820	5820	5820	0
87	20250107	181800	361524250	5820	5820	5820	5820	0
88	20250107	181700	361524250	5820	5820	5820	5820	0
89	20250107	181600	361524250	5820	5820	5820	5820	0
90	20250107	181500	361524250	5820	5820	5820	5820	0
91	20250107	181400	361524250	5820	5820	5820	5820	0
92	20250107	181300	361524250	5820	5820	5820	5820	635
93	20250107	181200	361524250	5820	5820	5820	5820	0
94	20250107	181100	361524250	5820	5820	5820	5820	0
95	20250107	181000	361524250	5820	5820	5820	5820	0
96	20250107	180900	361524250	5820	5820	5820	5820	0
97	20250107	180800	361524250	5820	5820	5820	5820	0
98	20250107	180700	361524250	5820	5820	5820	5820	0
99	20250107	180600	361524250	5820	5820	5820	5820	0
100	20250107	180500	361524250	5820	5820	5820	5820	0
101	20250107	180400	361524250	5820	5820	5820	5820	0
102	20250107	180300	361524250	5820	5820	5820	5820	0
103	20250107	180200	361524250	5820	5820	5820	5820	0
104	20250107	180100	361524250	5820	5820	5820	5820	0
105	20250107	180000	361524250	5820	5820	5820	5820	0
106	20250107	175900	361524250	5820	5820	5820	5820	0
107	20250107	175800	361524250	5820	5820	5820	5820	0
108	20250107	175700	361524250	5820	5820	5820	5820	0
109	20250107	175600	361524250	5820	5820	5820	5820	0
110	20250107	175500	361524250	5820	5820	5820	5820	0
111	20250107	175400	361524250	5820	5820	5820	5820	0
112	20250107	175300	361524250	5820	5820	5820	5820	0
113	20250107	175200	361524250	5820	5820	5820	5820	0
114	20250107	175100	361524250	5820	5820	5820	5820	0
115	20250107	175000	361524250	5820	5820	5820	5820	0
116	20250107	174900	361524250	5820	5820	5820	5820	0
117	20250107	174800	361524250	5820	5820	5820	5820	0
118	20250107	174700	361524250	5820	5820	5820	5820	0
119	20250107	174600	361524250	5820	5820	5820	5820	0
120	20250107	174500	361524250	5820	5820	5820	5820	0
121	20250107	174400	361524250	5820	5820	5820	5820	0
122	20250107	174300	361524250	5820	5820	5820	5820	635
123	20250107	174200	361524250	5820	5820	5820	5820	0
124	20250107	174100	361524250	5820	5820	5820	5820	0
125	20250107	174000	361524250	5820	5820	5820	5820	0
126	20250107	173900	361524250	5820	5820	5820	5820	0
127	20250107	173800	361524250	5820	5820	5820	5820	0
128	20250107	173700	361524250	5820	5820	5820	5820	0
129	20250107	173600	361524250	5820	5820	5820	5820	0
130	20250107	173500	361524250	5820	5820	5820	5820	0
131	20250107	173400	361524250	5820	5820	5820	5820	0
132	20250107	173300	361524250	5820	5820	5820	5820	0
133	20250107	173200	361524250	5820	5820	5820	5820	0
134	20250107	173100	361524250	5820	5820	5820	5820	0
135	20250107	173000	361524250	5820	5820	5820	5820	0
136	20250107	172900	361524250	5820	5820	5820	5820	0
137	20250107	172800	361524250	5820	5820	5820	5820	0
138	20250107	172700	361524250	5820	5820	5820	5820	0
139	20250107	172600	361524250	5820	5820	5820	5820	0
140	20250107	172500	361524250	5820	5820	5820	5820	0
141	20250107	172400	361524250	5820	5820	5820	5820	0
142	20250107	172300	361524250	5820	5820	5820	5820	0
143	20250107	172200	361524250	5820	5820	5820	5820	0
144	20250107	172100	361524250	5820	5820	5820	5820	0
145	20250107	172000	361524250	5820	5820	5820	5820	0
146	20250107	171900	361524250	5820	5820	5820	5820	0
147	20250107	171800	361524250	5820	5820	5820	5820	0
148	20250107	171700	361524250	5820	5820	5820	5820	0
149	20250107	171600	361524250	5820	5820	5820	5820	0
150	20250107	171500	361524250	5820	5820	5820	5820	0
151	20250107	171400	361524250	5820	5820	5820	5820	0
152	20250107	171300	361524250	5820	5820	5820	5820	635
153	20250107	171200	361524250	5820	5820	5820	5820	0
154	20250107	171100	361524250	5820	5820	5820	5820	0
155	20250107	171000	361524250	5820	5820	5820	5820	0
156	20250107	170900	361524250	5820	5820	5820	5820	0
157	20250107	170800	361524250	5820	5820	5820	5820	0
158	20250107	170700	361524250	5820	5820	5820	5820	0
159	20250107	170600	361524250	5820	5820	5820	5820	0
160	20250107	170500	361524250	5820	5820	5820	5820	0
161	20250107	170400	361524250	5820	5820	5820	5820	0
162	20250107	170300	361524250	5820	5820	5820	5820	0
163	20250107	170200	361524250	5820	5820	5820	5820	0
164	20250107	170100	361524250	5820	5820	5820	5820	0
165	20250107	170000	361524250	5820	5820	5820	5820	0
166	20250107	165900	361524250	5820	5820	5820	5820	0
167	20250107	165800	361524250	5820	5820	5820	5820	0
168	20250107	165700	361524250	5820	5820	5820	5820	0
169	20250107	165600	361524250	5820	5820	5820	5820	0
170	20250107	165500	361524250	5820	5820	5820	5820	0
171	20250107	165400	361524250	5820	5820	5820	5820	0
172	20250107	165300	361524250	5820	5820	5820	5820	0
173	20250107	165200	361524250	5820	5820	5820	5820	0
174	20250107	165100	361524250	5820	5820	5820	5820	0
175	20250107	165000	361524250	5820	5820	5820	5820	0
176	20250107	164900	361524250	5820	5820	5820	5820	0
177	20250107	164800	361524250	5820	5820	5820	5820	0
178	20250107	164700	361524250	5820	5820	5820	5820	0
179	20250107	164600	361524250	5820	5820	5820	5820	0
180	20250107	164500	361524250	5820	5820	5820	5820	0
181	20250107	164400	361524250	5820	5820	5820	5820	0
182	20250107	164300	361524250	5820	5820	5820	5820	635
183	20250107	164200	361524250	5820	5820	5820	5820	0
184	20250107	164100	361524250	5820	5820	5820	5820	0
185	20250107	164000	361524250	5820	5820	5820	5820	0
186	20250107	163900	361524250	5820	5820	5820	5820	0
187	20250107	163800	361524250	5820	5820	5820	5820	0
188	20250107	163700	361524250	5820	5820	5820	5820	0
189	20250107	163600	361524250	5820	5820	5820	5820	0
190	20250107	163500	361524250	5820	5820	5820	5820	0
191	20250107	163400	361524250	5820	5820	5820	5820	0
192	20250107	163300	361524250	5820	5820	5820	5820	0
193	20250107	163200	361524250	5820	5820	5820	5820	0
194	20250107	163100	361524250	5820	5820	5820	5820	0
195	20250107	163000	361524250	5820	5820	5820	5820	0
196	20250107	162900	361524250	5820	5820	5820	5820	0
197	20250107	162800	361524250	5820	5820	5820	5820	0
198	20250107	162700	361524250	5820	5820	5820	5820	0
199	20250107	162600	361524250	5820	5820	5820	5820	0
200	20250107	162500	361524250	5820	5820	5820	5820	0
201	20250107	162400	361524250	5820	5820	5820	5820	0
202	20250107	162300	361524250	5820	5820	5820	5820	0
203	20250107	162200	361524250	5820	5820	5820	5820	0
204	20250107	162100	361524250	5820	5820	5820	5820	0
205	20250107	162000	361524250	5820	5820	5820	5820	0
206	20250107	161900	361524250	5820	5820	5820	5820	0
207	20250107	161800	361524250	5820	5820	5820	5820	0
208	20250107	161700	361524250	5820	5820	5820	5820	0
209	20250107	161600	361524250	5820	5820	5820	5820	0
210	20250107	161500	361524250	5820	5820	5820	5820	0
211	20250107	161400	361524250	5820	5820	5820	5820	0
212	20250107	161300	361524250	5820	5820	5820	5820	635
213	20250107	161200	361524250	5820	5820	5820	5820	0
214	20250107	161100	361524250	5820	5820	5820	5820	0
215	20250107	161000	361524250	5820	5820	5820	5820	0
216	20250107	160900	361524250	5820	5820	5820	5820	0
217	20250107	160800	361524250	5820	5820	5820	5820	0
218	20250107	160700	361524250	5820	5820	5820	5820	0
219	20250107	160600	361524250	5820	5820	5820	5820	0
220	20250107	160500	361524250	5820	5820	5820	5820	0
221	20250107	160400	361524250	5820	5820	5820	5820	0
222	20250107	160300	361524250	5820	5820	5820	5820	0
223	20250107	160200	361524250	5820	5820	5820	5820	0
224	20250107	160100	361524250	5820	5820	5820	5820	0
225	20250107	160000	361524250	5820	5820	5820	5820	0
226	20250107	155900	361524250	5820	5820	5820	5820	0
227	20250107	155800	361524250	5820	5820	5820	5820	0
228	20250107	155700	361524250	5820	5820	5820	5820	0
229	20250107	155600	361524250	5820	5820	5820	5820	0
230	20250107	155500	361524250	5820	5820	5820	5820	0
231	20250107	155400	361524250	5820	5820	5820	5820	0
232	20250107	155300	361524250	5820	5820	5820	5820	0
233	20250107	155200	361524250	5820	5820	5820	5820	0
234	20250107	155100	361524250	5820	5820	5820	5820	0
235	20250107	155000	361524250	5820	5820	5820	5820	0
236	20250107	154900	361524250	5820	5820	5820	5820	0
237	20250107	154800	361524250	5820	5820	5820	5820	0
238	20250107	154700	361524250	5820	5820	5820	5820	0
239	20250107	154600	361524250	5820	5820	5820	5820	0
240	20250107	154500	361524250	5820	5820	5820	5820	0
241	20250107	154400	361524250	5820	5820	5820	5820	0
242	20250107	154300	361524250	5820	5820	5820	5820	635
243	20250107	154200	361524250	5820	5820	5820	5820	0
244	20250107	154100	361524250	5820	5820	5820	5820	0
245	20250107	154000	361524250	5820	5820	5820	5820	0
246	20250107	153900	361524250	5820	5820	5820	5820	0
247	20250107	153800	361524250	5820	5820	5820	5820	0
248	20250107	153700	361524250	5820	5820	5820	5820	0
249	20250107	153600	361524250	5820	5820	5820	5820	0
250	20250107	153500	361524250	5820	5820	5820	5820	0
251	20250107	153400	361524250	5820	5820	5820	5820	0
252	20250107	153300	361524250	5820	5820	5820	5820	0
253	20250107	153200	361524250	5820	5820	5820	5820	0
254	20250107	153100	361524250	5820	5820	5820	5820	0
255	20250107	153000	361524250	5820	5820	5820	5820	635
256	20250107	152900	357828550	5820	5820	5820	5820	0
257	20250107	152800	357828550	5820	5820	5820	5820	0
258	20250107	152700	357828550	5820	5820	5820	5820	0
259	20250107	152600	357828550	5820	5820	5820	5820	0
260	20250107	152500	357828550	5820	5820	5820	5820	0
261	20250107	152400	357828550	5820	5820	5820	5820	0
262	20250107	152300	357828550	5820	5820	5820	5820	0
263	20250107	152200	357828550	5820	5820	5820	5820	0
264	20250107	152100	357828550	5820	5820	5820	5820	0
265	20250107	152000	357828550	5820	5820	5820	5820	0
266	20250107	151900	357828550	5820	5820	5820	5820	35
267	20250107	151800	357624850	5810	5810	5810	5810	548
268	20250107	151700	354440970	5810	5810	5810	5810	14
269	20250107	151600	354359630	5820	5820	5820	5820	0
270	20250107	151500	354359630	5820	5820	5820	5820	0
271	20250107	151400	354359630	5820	5820	5820	5820	0
272	20250107	151300	354359630	5820	5820	5820	5820	1
273	20250107	151200	354353810	5810	5810	5810	5810	1
274	20250107	151100	354348000	5810	5810	5810	5810	0
275	20250107	151000	354348000	5810	5810	5810	5790	235
276	20250107	150900	352983250	5800	5800	5810	5800	203
277	20250107	150800	351805840	5800	5800	5800	5800	1
278	20250107	150700	351800040	5800	5780	5800	5770	202
279	20250107	150600	350634240	5760	5760	5760	5760	2
280	20250107	150500	350622720	5750	5800	5800	5750	1201
281	20250107	150400	343683740	5800	5800	5800	5800	6
282	20250107	150300	343648940	5800	5800	5800	5800	0
283	20250107	150200	343648940	5800	5800	5800	5800	0
284	20250107	150100	343648940	5800	5800	5800	5800	0
285	20250107	150000	343648940	5800	5800	5800	5800	0
286	20250107	145900	343648940	5800	5800	5800	5800	78
287	20250107	145800	343196540	5800	5800	5800	5800	5
288	20250107	145700	343167540	5800	5800	5800	5800	1
289	20250107	145600	343161740	5800	5800	5800	5800	0
290	20250107	145500	343161740	5800	5800	5800	5800	0
291	20250107	145400	343161740	5800	5800	5800	5800	1
292	20250107	145300	343155940	5800	5800	5800	5800	130
293	20250107	145200	342401940	5800	5800	5800	5800	0
294	20250107	145100	342401940	5800	5800	5800	5800	29
295	20250107	145000	342233740	5800	5800	5800	5800	0
296	20250107	144900	342233740	5800	5800	5800	5800	0
297	20250107	144800	342233740	5800	5800	5800	5800	0
298	20250107	144700	342233740	5800	5800	5800	5800	820
299	20250107	144600	337477740	5800	5800	5800	5800	0
300	20250107	144500	337477740	5800	5800	5800	5800	160
301	20250107	144400	336549740	5810	5810	5810	5810	0
302	20250107	144300	336549740	5810	5810	5810	5810	0
303	20250107	144200	336549740	5810	5810	5810	5810	0
304	20250107	144100	336549740	5810	5810	5810	5810	0
305	20250107	144000	336549740	5810	5810	5810	5810	0
306	20250107	143900	336549740	5810	5800	5810	5800	1122
307	20250107	143800	330041140	5810	5810	5810	5810	2407
308	20250107	143700	316056470	5820	5820	5820	5820	300
309	20250107	143600	314310470	5820	5820	5820	5820	0
310	20250107	143500	314310470	5820	5820	5820	5820	200
311	20250107	143400	313146470	5840	5840	5840	5840	0
312	20250107	143300	313146470	5840	5840	5840	5840	0
313	20250107	143200	313146470	5840	5840	5840	5840	0
314	20250107	143100	313146470	5840	5840	5840	5840	1
315	20250107	143000	313140630	5820	5820	5820	5820	1
316	20250107	142900	313134810	5820	5820	5820	5820	0
317	20250107	142800	313134810	5820	5820	5820	5820	170
318	20250107	142700	312145410	5830	5830	5830	5830	0
319	20250107	142600	312145410	5830	5830	5830	5830	500
320	20250107	142500	309230410	5830	5830	5830	5830	0
321	20250107	142400	309230410	5830	5830	5830	5830	0
322	20250107	142300	309230410	5830	5830	5830	5830	0
323	20250107	142200	309230410	5830	5820	5840	5820	357
324	20250107	142100	307149100	5830	5840	5840	5830	467
325	20250107	142000	304425490	5840	5840	5840	5840	0
326	20250107	141900	304425490	5840	5840	5840	5840	0
327	20250107	141800	304425490	5840	5840	5840	5840	0
328	20250107	141700	304425490	5840	5840	5840	5840	350
329	20250107	141600	302381490	5830	5830	5830	5830	64
330	20250107	141500	302008370	5830	5830	5830	5830	0
331	20250107	141400	302008370	5830	5830	5830	5830	901
332	20250107	141300	296755540	5830	5830	5830	5830	200
333	20250107	141200	295589540	5840	5840	5840	5840	0
334	20250107	141100	295589540	5840	5840	5840	5840	430
335	20250107	141000	293078340	5860	5860	5860	5860	0
336	20250107	140900	293078340	5860	5860	5860	5860	5
337	20250107	140800	293049040	5860	5860	5860	5860	0
338	20250107	140700	293049040	5860	5860	5860	5860	100
339	20250107	140600	292463040	5850	5850	5850	5850	59
340	20250107	140500	292117890	5840	5840	5840	5840	0
341	20250107	140400	292117890	5840	5840	5840	5840	36
342	20250107	140300	291907650	5840	5840	5840	5840	0
343	20250107	140200	291907650	5840	5840	5840	5840	0
344	20250107	140100	291907650	5840	5830	5840	5830	74
345	20250107	140000	291476220	5830	5830	5830	5830	0
346	20250107	135900	291476220	5830	5810	5830	5810	2
347	20250107	135800	291464580	5810	5810	5810	5810	1
348	20250107	135700	291458770	5810	5810	5810	5810	868
349	20250107	135600	286415690	5830	5830	5830	5830	2
350	20250107	135500	286404030	5820	5820	5820	5820	0
351	20250107	135400	286404030	5820	5820	5820	5820	0
352	20250107	135300	286404030	5820	5820	5820	5820	0
353	20250107	135200	286404030	5820	5820	5820	5820	564
354	20250107	135100	283121550	5820	5810	5820	5810	110
355	20250107	135000	282481550	5810	5810	5810	5810	0
356	20250107	134900	282481550	5810	5810	5810	5810	0
357	20250107	134800	282481550	5810	5810	5810	5810	0
358	20250107	134700	282481550	5810	5810	5810	5810	101
359	20250107	134600	281894740	5820	5820	5820	5820	0
360	20250107	134500	281894740	5820	5820	5820	5820	0
361	20250107	134400	281894740	5820	5820	5820	5820	0
362	20250107	134300	281894740	5820	5820	5820	5820	129
363	20250107	134200	281143960	5820	5820	5820	5820	0
364	20250107	134100	281143960	5820	5820	5820	5820	0
365	20250107	134000	281143960	5820	5820	5820	5820	0
366	20250107	133900	281143960	5820	5820	5820	5820	0
367	20250107	133800	281143960	5820	5820	5820	5820	0
368	20250107	133700	281143960	5820	5820	5820	5820	0
369	20250107	133600	281143960	5820	5820	5820	5820	0
370	20250107	133500	281143960	5820	5820	5820	5820	131
371	20250107	133400	280381540	5820	5820	5820	5820	17
372	20250107	133300	280282600	5820	5820	5820	5820	0
373	20250107	133200	280282600	5820	5820	5820	5820	0
374	20250107	133100	280282600	5820	5820	5820	5820	0
375	20250107	133000	280282600	5820	5820	5820	5820	0
376	20250107	132900	280282600	5820	5820	5820	5820	1
377	20250107	132800	280276780	5820	5820	5820	5820	0
378	20250107	132700	280276780	5820	5820	5820	5820	142
379	20250107	132600	279450340	5790	5790	5790	5790	737
380	20250107	132500	275183110	5790	5790	5790	5790	0
381	20250107	132400	275183110	5790	5790	5790	5790	1
382	20250107	132300	275177320	5800	5800	5800	5800	200
383	20250107	132200	274017320	5820	5820	5820	5820	0
384	20250107	132100	274017320	5820	5820	5820	5820	13
385	20250107	132000	273941660	5820	5820	5820	5820	157
386	20250107	131900	273027920	5810	5810	5810	5810	23
387	20250107	131800	272894290	5810	5810	5810	5810	10
388	20250107	131700	272836190	5810	5810	5810	5810	0
389	20250107	131600	272836190	5810	5810	5810	5810	0
390	20250107	131500	272836190	5810	5810	5810	5810	0
391	20250107	131400	272836190	5810	5810	5810	5810	0
392	20250107	131300	272836190	5810	5810	5810	5810	580
393	20250107	131200	269466390	5810	5810	5810	5810	4
394	20250107	131100	269443150	5810	5810	5810	5810	0
395	20250107	131000	269443150	5810	5810	5810	5810	0
396	20250107	130900	269443150	5810	5800	5810	5800	24
397	20250107	130800	269303900	5800	5800	5800	5800	0
398	20250107	130700	269303900	5800	5800	5800	5800	0
399	20250107	130600	269303900	5800	5800	5800	5800	0
400	20250107	130500	269303900	5800	5800	5800	5800	0
401	20250107	130400	269303900	5800	5800	5800	5800	0
402	20250107	130300	269303900	5800	5800	5800	5760	1767
403	20250107	130200	259101850	5810	5810	5810	5810	75
404	20250107	130100	258666100	5810	5810	5810	5810	0
405	20250107	130000	258666100	5810	5810	5810	5810	0
406	20250107	125900	258666100	5810	5810	5810	5810	3
407	20250107	125800	258648670	5810	5810	5810	5810	0
408	20250107	125700	258648670	5810	5810	5810	5810	0
409	20250107	125600	258648670	5810	5810	5810	5810	0
410	20250107	125500	258648670	5810	5810	5810	5810	0
411	20250107	125400	258648670	5810	5810	5810	5810	2
412	20250107	125300	258637050	5820	5820	5820	5820	0
413	20250107	125200	258637050	5820	5820	5820	5820	0
414	20250107	125100	258637050	5820	5820	5820	5820	0
415	20250107	125000	258637050	5820	5820	5820	5820	0
416	20250107	124900	258637050	5820	5820	5820	5820	0
417	20250107	124800	258637050	5820	5800	5820	5800	30
418	20250107	124700	258463030	5810	5810	5810	5810	0
419	20250107	124600	258463030	5810	5810	5810	5810	0
420	20250107	124500	258463030	5810	5810	5810	5810	0
421	20250107	124400	258463030	5810	5810	5810	5810	0
422	20250107	124300	258463030	5810	5810	5810	5810	3
423	20250107	124200	258445600	5790	5790	5790	5790	537
424	20250107	124100	255336370	5790	5790	5790	5790	0
425	20250107	124000	255336370	5790	5790	5790	5790	0
426	20250107	123900	255336370	5790	5790	5790	5790	8
427	20250107	123800	255290050	5820	5820	5820	5820	0
428	20250107	123700	255290050	5820	5820	5820	5820	76
429	20250107	123600	254847730	5820	5820	5820	5820	0
430	20250107	123500	254847730	5820	5820	5820	5820	0
431	20250107	123400	254847730	5820	5820	5820	5820	0
432	20250107	123300	254847730	5820	5820	5820	5820	0
433	20250107	123200	254847730	5820	5780	5820	5780	472
434	20250107	123100	252119530	5790	5790	5790	5790	0
435	20250107	123000	252119530	5790	5790	5790	5790	0
436	20250107	122900	252119530	5790	5790	5790	5790	0
437	20250107	122800	252119530	5790	5790	5790	5790	351
438	20250107	122700	250087240	5840	5840	5840	5840	0
439	20250107	122600	250087240	5840	5790	5840	5790	2
440	20250107	122500	250075610	5790	5790	5790	5790	617
441	20250107	122400	246503180	5790	5790	5790	5790	1540
442	20250107	122300	237586580	5790	5820	5820	5790	5843
443	20250107	122200	203713180	5820	5820	5820	5820	2
444	20250107	122100	203701540	5830	5830	5830	5830	0
445	20250107	122000	203701540	5830	5830	5830	5830	100
446	20250107	121900	203118540	5830	5830	5830	5830	0
447	20250107	121800	203118540	5830	5830	5830	5830	0
448	20250107	121700	203118540	5830	5830	5830	5830	0
449	20250107	121600	203118540	5830	5830	5830	5830	0
450	20250107	121500	203118540	5830	5830	5830	5830	0
451	20250107	121400	203118540	5830	5830	5830	5830	0
452	20250107	121300	203118540	5830	5830	5830	5830	0
453	20250107	121200	203118540	5830	5830	5830	5830	0
454	20250107	121100	203118540	5830	5830	5830	5830	116
455	20250107	121000	202442260	5830	5830	5830	5830	0
456	20250107	120900	202442260	5830	5820	5830	5820	2
457	20250107	120800	202430610	5830	5830	5830	5830	67
458	20250107	120700	202040000	5830	5830	5830	5830	0
459	20250107	120600	202040000	5830	5830	5830	5830	0
460	20250107	120500	202040000	5830	5840	5840	5830	350
461	20250107	120400	199996010	5830	5830	5830	5830	50
462	20250107	120300	199704510	5840	5840	5840	5840	0
463	20250107	120200	199704510	5840	5840	5840	5840	0
464	20250107	120100	199704510	5840	5840	5840	5840	0
465	20250107	120000	199704510	5840	5840	5840	5840	0
466	20250107	115900	199704510	5840	5840	5840	5840	0
467	20250107	115800	199704510	5840	5840	5840	5840	0
468	20250107	115700	199704510	5840	5840	5840	5840	4
469	20250107	115600	199681150	5810	5810	5810	5810	800
470	20250107	115500	195033150	5810	5810	5810	5810	1
471	20250107	115400	195027340	5840	5840	5840	5810	68
472	20250107	115300	194631030	5810	5810	5810	5810	0
473	20250107	115200	194631030	5810	5810	5810	5810	0
474	20250107	115100	194631030	5810	5810	5810	5810	345
475	20250107	115000	192626580	5840	5810	5840	5810	2
476	20250107	114900	192614930	5810	5810	5810	5810	339
477	20250107	114800	190645340	5810	5810	5810	5810	0
478	20250107	114700	190645340	5810	5820	5820	5810	371
479	20250107	114600	188487280	5830	5830	5830	5830	153
480	20250107	114500	187595290	5830	5830	5830	5830	0
481	20250107	114400	187595290	5830	5830	5830	5830	0
482	20250107	114300	187595290	5830	5830	5830	5830	0
483	20250107	114200	187595290	5830	5830	5830	5830	1993
484	20250107	114100	175976100	5840	5830	5840	5830	800
485	20250107	114000	171307100	5840	5840	5840	5840	0
486	20250107	113900	171307100	5840	5840	5840	5840	0
487	20250107	113800	171307100	5840	5840	5840	5840	0
488	20250107	113700	171307100	5840	5840	5840	5840	0
489	20250107	113600	171307100	5840	5840	5840	5840	1
490	20250107	113500	171301260	5840	5840	5840	5840	852
491	20250107	113400	166325580	5860	5860	5860	5860	9
492	20250107	113300	166272840	5860	5840	5860	5840	104
493	20250107	113200	165665420	5840	5840	5840	5840	1
494	20250107	113100	165659580	5840	5840	5840	5840	70
495	20250107	113000	165250780	5860	5860	5860	5860	0
496	20250107	112900	165250780	5860	5860	5860	5860	0
497	20250107	112800	165250780	5860	5860	5860	5860	0
498	20250107	112700	165250780	5860	5860	5860	5860	0
499	20250107	112600	165250780	5860	5860	5860	5860	0
500	20250107	112500	165250780	5860	5840	5860	5840	2
501	20250107	112400	165239080	5840	5840	5840	5840	510
502	20250107	112300	162260680	5850	5850	5850	5850	0
503	20250107	112200	162260680	5850	5850	5850	5850	308
504	20250107	112100	160458880	5860	5860	5860	5860	0
505	20250107	112000	160458880	5860	5860	5860	5860	0
506	20250107	111900	160458880	5860	5860	5870	5860	3
507	20250107	111800	160441290	5860	5870	5870	5860	324
508	20250107	111700	158542640	5860	5860	5860	5860	1
509	20250107	111600	158536780	5860	5860	5870	5860	82
510	20250107	111500	158056250	5870	5870	5870	5870	5
511	20250107	111400	158026900	5860	5860	5860	5860	0
512	20250107	111300	158026900	5860	5860	5870	5860	178
513	20250107	111200	156982100	5860	5860	5860	5860	241
514	20250107	111100	155569840	5870	5870	5870	5870	0
515	20250107	111000	155569840	5870	5870	5870	5870	10
516	20250107	110900	155511140	5870	5870	5870	5870	0
517	20250107	110800	155511140	5870	5870	5870	5840	4
518	20250107	110700	155487720	5860	5860	5860	5860	0
519	20250107	110600	155487720	5860	5860	5860	5860	0
520	20250107	110500	155487720	5860	5860	5860	5860	0
521	20250107	110400	155487720	5860	5860	5860	5860	0
522	20250107	110300	155487720	5860	5860	5860	5860	0
523	20250107	110200	155487720	5860	5860	5860	5860	0
524	20250107	110100	155487720	5860	5860	5860	5860	0
525	20250107	110000	155487720	5860	5860	5860	5860	0
526	20250107	105900	155487720	5860	5860	5860	5860	0
527	20250107	105800	155487720	5860	5860	5860	5860	48
528	20250107	105700	155206440	5850	5850	5850	5850	170
529	20250107	105600	154211940	5860	5860	5860	5860	0
530	20250107	105500	154211940	5860	5860	5860	5860	0
531	20250107	105400	154211940	5860	5860	5860	5860	0
532	20250107	105300	154211940	5860	5860	5860	5860	17
533	20250107	105200	154112320	5860	5860	5860	5860	2
534	20250107	105100	154100600	5860	5860	5860	5860	100
535	20250107	105000	153514600	5860	5860	5860	5860	0
536	20250107	104900	153514600	5860	5860	5860	5860	3
537	20250107	104800	153497020	5860	5860	5860	5860	0
538	20250107	104700	153497020	5860	5860	5860	5860	0
539	20250107	104600	153497020	5860	5860	5860	5860	501
540	20250107	104500	150561160	5840	5840	5840	5840	1
541	20250107	104400	150555320	5840	5840	5840	5840	0
542	20250107	104300	150555320	5840	5840	5840	5840	0
543	20250107	104200	150555320	5840	5840	5840	5840	0
544	20250107	104100	150555320	5840	5840	5840	5840	0
545	20250107	104000	150555320	5840	5840	5840	5840	60
546	20250107	103900	150204920	5850	5850	5850	5850	0
547	20250107	103800	150204920	5850	5850	5850	5850	80
548	20250107	103700	149736920	5840	5840	5840	5840	15
549	20250107	103600	149649320	5830	5830	5830	5830	0
550	20250107	103500	149649320	5830	5830	5830	5830	0
551	20250107	103400	149649320	5830	5830	5830	5830	3
552	20250107	103300	149631830	5850	5850	5850	5850	20
553	20250107	103200	149514830	5850	5850	5850	5850	8
554	20250107	103100	149468030	5840	5840	5840	5840	0
555	20250107	103000	149468030	5840	5830	5840	5830	680
556	20250107	102900	145500410	5800	5800	5800	5800	1
557	20250107	102800	145494610	5800	5800	5800	5800	200
558	20250107	102700	144334610	5830	5830	5830	5830	0
559	20250107	102600	144334610	5830	5830	5830	5830	0
560	20250107	102500	144334610	5830	5830	5830	5830	0
561	20250107	102400	144334610	5830	5830	5830	5830	2000
562	20250107	102300	132674610	5830	5830	5830	5830	0
563	20250107	102200	132674610	5830	5830	5830	5830	0
564	20250107	102100	132674610	5830	5830	5830	5830	0
565	20250107	102000	132674610	5830	5830	5830	5830	0
566	20250107	101900	132674610	5830	5830	5830	5830	0
567	20250107	101800	132674610	5830	5830	5830	5830	0
568	20250107	101700	132674610	5830	5830	5830	5830	0
569	20250107	101600	132674610	5830	5830	5830	5830	0
570	20250107	101500	132674610	5830	5830	5830	5830	0
571	20250107	101400	132674610	5830	5830	5830	5830	0
572	20250107	101300	132674610	5830	5830	5830	5830	1
573	20250107	101200	132668780	5800	5800	5800	5800	407
574	20250107	101100	130308180	5790	5790	5790	5790	200
575	20250107	101000	129150180	5790	5790	5790	5790	0
576	20250107	100900	129150180	5790	5810	5810	5790	3132
577	20250107	100800	111005420	5810	5810	5810	5810	0
578	20250107	100700	111005420	5810	5810	5810	5810	328
579	20250107	100600	109099740	5820	5820	5820	5820	2
580	20250107	100500	109088100	5830	5830	5830	5830	0
581	20250107	100400	109088100	5830	5850	5850	5830	410
582	20250107	100300	106696520	5840	5840	5840	5840	131
583	20250107	100200	105931480	5840	5850	5860	5840	376
584	20250107	100100	103735570	5870	5870	5870	5870	0
585	20250107	100000	103735570	5870	5870	5870	5870	0
586	20250107	095900	103735570	5870	5870	5870	5870	171
587	20250107	095800	102731800	5870	5870	5870	5870	0
588	20250107	095700	102731800	5870	5870	5870	5870	5
589	20250107	095600	102702450	5870	5830	5870	5830	4245
590	20250107	095500	77852380	5840	5840	5840	5840	0
591	20250107	095400	77852380	5840	5840	5840	5840	0
592	20250107	095300	77852380	5840	5840	5840	5840	0
593	20250107	095200	77852380	5840	5840	5840	5840	105
594	20250107	095100	77239180	5800	5800	5800	5800	0
595	20250107	095000	77239180	5800	5800	5800	5800	0
596	20250107	094900	77239180	5800	5800	5800	5800	0
597	20250107	094800	77239180	5800	5800	5800	5800	0
598	20250107	094700	77239180	5800	5800	5800	5800	0
599	20250107	094600	77239180	5800	5800	5800	5800	0
600	20250107	094500	77239180	5800	5800	5800	5800	1
601	20250107	094400	77233380	5850	5800	5850	5800	103
602	20250107	094300	76631890	5850	5850	5850	5850	0
603	20250107	094200	76631890	5850	5850	5850	5850	3
604	20250107	094100	76614340	5840	5820	5840	5820	19
605	20250107	094000	76503430	5800	5790	5800	5780	484
606	20250107	093900	73701590	5790	5790	5790	5790	124
607	20250107	093800	72983630	5790	5790	5790	5790	500
608	20250107	093700	70088630	5790	5790	5790	5790	500
609	20250107	093600	67193630	5800	5800	5800	5800	45
610	20250107	093500	66932630	5800	5810	5810	5800	101
611	20250107	093400	66345830	5810	5800	5810	5780	1417
612	20250107	093300	58134910	5800	5810	5810	5800	3046
613	20250107	093200	40463260	5810	5830	5830	5810	1193
614	20250107	093100	33527290	5840	5840	5840	5840	0
615	20250107	093000	33527290	5840	5810	5840	5810	201
616	20250107	092900	32359450	5820	5820	5820	5820	315
617	20250107	092800	30526150	5810	5820	5820	5810	137
618	20250107	092700	29730170	5810	5810	5810	5810	0
619	20250107	092600	29730170	5810	5820	5820	5810	101
620	20250107	092500	29142860	5810	5810	5810	5810	0
621	20250107	092400	29142860	5810	5810	5810	5810	52
622	20250107	092300	28840740	5840	5820	5840	5810	235
623	20250107	092200	27473200	5850	5840	5850	5840	31
624	20250107	092100	27291900	5810	5810	5810	5810	5
625	20250107	092000	27262850	5830	5810	5830	5810	40
626	20250107	091900	27029750	5810	5810	5810	5810	0
627	20250107	091800	27029750	5810	5810	5810	5810	0
628	20250107	091700	27029750	5810	5810	5830	5810	615
629	20250107	091600	23454600	5800	5820	5830	5800	550
630	20250107	091500	20258340	5860	5860	5860	5860	0
631	20250107	091400	20258340	5860	5820	5860	5820	51
632	20250107	091300	19959520	5860	5850	5860	5820	880
633	20250107	091200	14828380	5860	5850	5860	5850	105
634	20250107	091100	14214030	5860	5850	5860	5840	51
635	20250107	091000	13916120	5860	5860	5860	5860	10
636	20250107	090900	13857520	5860	5860	5860	5860	174
637	20250107	090800	12837880	5860	5850	5860	5840	601
638	20250107	090700	9326020	5840	5860	5860	5840	199
639	20250107	090600	8161640	5860	5860	5860	5850	139
640	20250107	090500	7348350	5860	5890	5890	5860	93
641	20250107	090400	6803070	5870	5870	5870	5870	0
642	20250107	090300	6803070	5870	5870	5870	5870	0
643	20250107	090200	6803070	5870	5870	5870	5870	33
644	20250107	090100	6609360	5870	5870	5870	5870	13
645	20250107	090000	6533050	5830	5860	5860	5830	1117