KissMeData/048430/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	193100	1155543060	7960	7960	7960	7960	2149
3	20250108	193000	1155543060	7960	7960	7960	7960	0
4	20250108	192900	1155543060	7960	7960	7960	7960	0
5	20250108	192800	1155543060	7960	7960	7960	7960	0
6	20250108	192700	1155543060	7960	7960	7960	7960	0
7	20250108	192600	1155543060	7960	7960	7960	7960	0
8	20250108	192500	1155543060	7960	7960	7960	7960	0
9	20250108	192400	1155543060	7960	7960	7960	7960	0
10	20250108	192300	1155543060	7960	7960	7960	7960	0
11	20250108	192200	1155543060	7960	7960	7960	7960	0
12	20250108	192100	1155543060	7960	7960	7960	7960	0
13	20250108	192000	1155543060	7960	7960	7960	7960	0
14	20250108	191900	1155543060	7960	7960	7960	7960	0
15	20250108	191800	1155543060	7960	7960	7960	7960	0
16	20250108	191700	1155543060	7960	7960	7960	7960	0
17	20250108	191600	1155543060	7960	7960	7960	7960	0
18	20250108	191500	1155543060	7960	7960	7960	7960	0
19	20250108	191400	1155543060	7960	7960	7960	7960	0
20	20250108	191300	1155543060	7960	7960	7960	7960	0
21	20250108	191200	1155543060	7960	7960	7960	7960	0
22	20250108	191100	1155543060	7960	7960	7960	7960	0
23	20250108	191000	1155543060	7960	7960	7960	7960	0
24	20250108	190900	1155543060	7960	7960	7960	7960	0
25	20250108	190800	1155543060	7960	7960	7960	7960	0
26	20250108	190700	1155543060	7960	7960	7960	7960	0
27	20250108	190600	1155543060	7960	7960	7960	7960	0
28	20250108	190500	1155543060	7960	7960	7960	7960	0
29	20250108	190400	1155543060	7960	7960	7960	7960	0
30	20250108	190300	1155543060	7960	7960	7960	7960	0
31	20250108	190200	1155543060	7960	7960	7960	7960	0
32	20250108	190100	1155543060	7960	7960	7960	7960	2149
33	20250108	190000	1155543060	7960	7960	7960	7960	0
34	20250108	185900	1155543060	7960	7960	7960	7960	0
35	20250108	185800	1155543060	7960	7960	7960	7960	0
36	20250108	185700	1155543060	7960	7960	7960	7960	0
37	20250108	185600	1155543060	7960	7960	7960	7960	0
38	20250108	185500	1155543060	7960	7960	7960	7960	0
39	20250108	185400	1155543060	7960	7960	7960	7960	0
40	20250108	185300	1155543060	7960	7960	7960	7960	0
41	20250108	185200	1155543060	7960	7960	7960	7960	0
42	20250108	185100	1155543060	7960	7960	7960	7960	0
43	20250108	185000	1155543060	7960	7960	7960	7960	0
44	20250108	184900	1155543060	7960	7960	7960	7960	0
45	20250108	184800	1155543060	7960	7960	7960	7960	0
46	20250108	184700	1155543060	7960	7960	7960	7960	0
47	20250108	184600	1155543060	7960	7960	7960	7960	0
48	20250108	184500	1155543060	7960	7960	7960	7960	0
49	20250108	184400	1155543060	7960	7960	7960	7960	0
50	20250108	184300	1155543060	7960	7960	7960	7960	0
51	20250108	184200	1155543060	7960	7960	7960	7960	0
52	20250108	184100	1155543060	7960	7960	7960	7960	0
53	20250108	184000	1155543060	7960	7960	7960	7960	0
54	20250108	183900	1155543060	7960	7960	7960	7960	0
55	20250108	183800	1155543060	7960	7960	7960	7960	0
56	20250108	183700	1155543060	7960	7960	7960	7960	0
57	20250108	183600	1155543060	7960	7960	7960	7960	0
58	20250108	183500	1155543060	7960	7960	7960	7960	0
59	20250108	183400	1155543060	7960	7960	7960	7960	0
60	20250108	183300	1155543060	7960	7960	7960	7960	0
61	20250108	183200	1155543060	7960	7960	7960	7960	0
62	20250108	183100	1155543060	7960	7960	7960	7960	2149
63	20250108	183000	1155543060	7960	7960	7960	7960	0
64	20250108	182900	1155543060	7960	7960	7960	7960	0
65	20250108	182800	1155543060	7960	7960	7960	7960	0
66	20250108	182700	1155543060	7960	7960	7960	7960	0
67	20250108	182600	1155543060	7960	7960	7960	7960	0
68	20250108	182500	1155543060	7960	7960	7960	7960	0
69	20250108	182400	1155543060	7960	7960	7960	7960	0
70	20250108	182300	1155543060	7960	7960	7960	7960	0
71	20250108	182200	1155543060	7960	7960	7960	7960	0
72	20250108	182100	1155543060	7960	7960	7960	7960	0
73	20250108	182000	1155543060	7960	7960	7960	7960	0
74	20250108	181900	1155543060	7960	7960	7960	7960	0
75	20250108	181800	1155543060	7960	7960	7960	7960	0
76	20250108	181700	1155543060	7960	7960	7960	7960	0
77	20250108	181600	1155543060	7960	7960	7960	7960	0
78	20250108	181500	1155543060	7960	7960	7960	7960	0
79	20250108	181400	1155543060	7960	7960	7960	7960	0
80	20250108	181300	1155543060	7960	7960	7960	7960	0
81	20250108	181200	1155543060	7960	7960	7960	7960	0
82	20250108	181100	1155543060	7960	7960	7960	7960	0
83	20250108	181000	1155543060	7960	7960	7960	7960	0
84	20250108	180900	1155543060	7960	7960	7960	7960	0
85	20250108	180800	1155543060	7960	7960	7960	7960	0
86	20250108	180700	1155543060	7960	7960	7960	7960	0
87	20250108	180600	1155543060	7960	7960	7960	7960	0
88	20250108	180500	1155543060	7960	7960	7960	7960	0
89	20250108	180400	1155543060	7960	7960	7960	7960	0
90	20250108	180300	1155543060	7960	7960	7960	7960	0
91	20250108	180200	1155543060	7960	7960	7960	7960	0
92	20250108	180100	1155543060	7960	7960	7960	7960	2149
93	20250108	180000	1155543060	7960	7960	7960	7960	0
94	20250108	175900	1155543060	7960	7960	7960	7960	0
95	20250108	175800	1155543060	7960	7960	7960	7960	0
96	20250108	175700	1155543060	7960	7960	7960	7960	0
97	20250108	175600	1155543060	7960	7960	7960	7960	0
98	20250108	175500	1155543060	7960	7960	7960	7960	0
99	20250108	175400	1155543060	7960	7960	7960	7960	0
100	20250108	175300	1155543060	7960	7960	7960	7960	0
101	20250108	175200	1155543060	7960	7960	7960	7960	0
102	20250108	175100	1155543060	7960	7960	7960	7960	0
103	20250108	175000	1155543060	7960	7960	7960	7960	0
104	20250108	174900	1155543060	7960	7960	7960	7960	0
105	20250108	174800	1155543060	7960	7960	7960	7960	0
106	20250108	174700	1155543060	7960	7960	7960	7960	0
107	20250108	174600	1155543060	7960	7960	7960	7960	0
108	20250108	174500	1155543060	7960	7960	7960	7960	0
109	20250108	174400	1155543060	7960	7960	7960	7960	0
110	20250108	174300	1155543060	7960	7960	7960	7960	0
111	20250108	174200	1155543060	7960	7960	7960	7960	0
112	20250108	174100	1155543060	7960	7960	7960	7960	0
113	20250108	174000	1155543060	7960	7960	7960	7960	0
114	20250108	173900	1155543060	7960	7960	7960	7960	0
115	20250108	173800	1155543060	7960	7960	7960	7960	0
116	20250108	173700	1155543060	7960	7960	7960	7960	0
117	20250108	173600	1155543060	7960	7960	7960	7960	0
118	20250108	173500	1155543060	7960	7960	7960	7960	0
119	20250108	173400	1155543060	7960	7960	7960	7960	0
120	20250108	173300	1155543060	7960	7960	7960	7960	0
121	20250108	173200	1155543060	7960	7960	7960	7960	0
122	20250108	173100	1155543060	7960	7960	7960	7960	2149
123	20250108	173000	1155543060	7960	7960	7960	7960	0
124	20250108	172900	1155543060	7960	7960	7960	7960	0
125	20250108	172800	1155543060	7960	7960	7960	7960	0
126	20250108	172700	1155543060	7960	7960	7960	7960	0
127	20250108	172600	1155543060	7960	7960	7960	7960	0
128	20250108	172500	1155543060	7960	7960	7960	7960	0
129	20250108	172400	1155543060	7960	7960	7960	7960	0
130	20250108	172300	1155543060	7960	7960	7960	7960	0
131	20250108	172200	1155543060	7960	7960	7960	7960	0
132	20250108	172100	1155543060	7960	7960	7960	7960	0
133	20250108	172000	1155543060	7960	7960	7960	7960	0
134	20250108	171900	1155543060	7960	7960	7960	7960	0
135	20250108	171800	1155543060	7960	7960	7960	7960	0
136	20250108	171700	1155543060	7960	7960	7960	7960	0
137	20250108	171600	1155543060	7960	7960	7960	7960	0
138	20250108	171500	1155543060	7960	7960	7960	7960	0
139	20250108	171400	1155543060	7960	7960	7960	7960	0
140	20250108	171300	1155543060	7960	7960	7960	7960	0
141	20250108	171200	1155543060	7960	7960	7960	7960	0
142	20250108	171100	1155543060	7960	7960	7960	7960	0
143	20250108	171000	1155543060	7960	7960	7960	7960	0
144	20250108	170900	1155543060	7960	7960	7960	7960	0
145	20250108	170800	1155543060	7960	7960	7960	7960	0
146	20250108	170700	1155543060	7960	7960	7960	7960	0
147	20250108	170600	1155543060	7960	7960	7960	7960	0
148	20250108	170500	1155543060	7960	7960	7960	7960	0
149	20250108	170400	1155543060	7960	7960	7960	7960	0
150	20250108	170300	1155543060	7960	7960	7960	7960	0
151	20250108	170200	1155543060	7960	7960	7960	7960	0
152	20250108	170100	1155543060	7960	7960	7960	7960	2149
153	20250108	170000	1155543060	7960	7960	7960	7960	0
154	20250108	165900	1155543060	7960	7960	7960	7960	0
155	20250108	165800	1155543060	7960	7960	7960	7960	0
156	20250108	165700	1155543060	7960	7960	7960	7960	0
157	20250108	165600	1155543060	7960	7960	7960	7960	0
158	20250108	165500	1155543060	7960	7960	7960	7960	0
159	20250108	165400	1155543060	7960	7960	7960	7960	0
160	20250108	165300	1155543060	7960	7960	7960	7960	0
161	20250108	165200	1155543060	7960	7960	7960	7960	0
162	20250108	165100	1155543060	7960	7960	7960	7960	0
163	20250108	165000	1155543060	7960	7960	7960	7960	0
164	20250108	164900	1155543060	7960	7960	7960	7960	0
165	20250108	164800	1155543060	7960	7960	7960	7960	0
166	20250108	164700	1155543060	7960	7960	7960	7960	0
167	20250108	164600	1155543060	7960	7960	7960	7960	0
168	20250108	164500	1155543060	7960	7960	7960	7960	0
169	20250108	164400	1155543060	7960	7960	7960	7960	0
170	20250108	164300	1155543060	7960	7960	7960	7960	0
171	20250108	164200	1155543060	7960	7960	7960	7960	0
172	20250108	164100	1155543060	7960	7960	7960	7960	0
173	20250108	164000	1155543060	7960	7960	7960	7960	0
174	20250108	163900	1155543060	7960	7960	7960	7960	0
175	20250108	163800	1155543060	7960	7960	7960	7960	0
176	20250108	163700	1155543060	7960	7960	7960	7960	0
177	20250108	163600	1155543060	7960	7960	7960	7960	0
178	20250108	163500	1155543060	7960	7960	7960	7960	0
179	20250108	163400	1155543060	7960	7960	7960	7960	0
180	20250108	163300	1155543060	7960	7960	7960	7960	0
181	20250108	163200	1155543060	7960	7960	7960	7960	0
182	20250108	163100	1155543060	7960	7960	7960	7960	2149
183	20250108	163000	1155543060	7960	7960	7960	7960	0
184	20250108	162900	1155543060	7960	7960	7960	7960	0
185	20250108	162800	1155543060	7960	7960	7960	7960	0
186	20250108	162700	1155543060	7960	7960	7960	7960	0
187	20250108	162600	1155543060	7960	7960	7960	7960	0
188	20250108	162500	1155543060	7960	7960	7960	7960	0
189	20250108	162400	1155543060	7960	7960	7960	7960	0
190	20250108	162300	1155543060	7960	7960	7960	7960	0
191	20250108	162200	1155543060	7960	7960	7960	7960	0
192	20250108	162100	1155543060	7960	7960	7960	7960	0
193	20250108	162000	1155543060	7960	7960	7960	7960	0
194	20250108	161900	1155543060	7960	7960	7960	7960	0
195	20250108	161800	1155543060	7960	7960	7960	7960	0
196	20250108	161700	1155543060	7960	7960	7960	7960	0
197	20250108	161600	1155543060	7960	7960	7960	7960	0
198	20250108	161500	1155543060	7960	7960	7960	7960	0
199	20250108	161400	1155543060	7960	7960	7960	7960	0
200	20250108	161300	1155543060	7960	7960	7960	7960	0
201	20250108	161200	1155543060	7960	7960	7960	7960	0
202	20250108	161100	1155543060	7960	7960	7960	7960	0
203	20250108	161000	1155543060	7960	7960	7960	7960	0
204	20250108	160900	1155543060	7960	7960	7960	7960	0
205	20250108	160800	1155543060	7960	7960	7960	7960	0
206	20250108	160700	1155543060	7960	7960	7960	7960	0
207	20250108	160600	1155543060	7960	7960	7960	7960	0
208	20250108	160500	1155543060	7960	7960	7960	7960	0
209	20250108	160400	1155543060	7960	7960	7960	7960	0
210	20250108	160300	1155543060	7960	7960	7960	7960	0
211	20250108	160200	1155543060	7960	7960	7960	7960	0
212	20250108	160100	1155543060	7960	7960	7960	7960	2149
213	20250108	160000	1155543060	7960	7960	7960	7960	0
214	20250108	155900	1155543060	7960	7960	7960	7960	0
215	20250108	155800	1155543060	7960	7960	7960	7960	0
216	20250108	155700	1155543060	7960	7960	7960	7960	0
217	20250108	155600	1155543060	7960	7960	7960	7960	0
218	20250108	155500	1155543060	7960	7960	7960	7960	0
219	20250108	155400	1155543060	7960	7960	7960	7960	0
220	20250108	155300	1155543060	7960	7960	7960	7960	0
221	20250108	155200	1155543060	7960	7960	7960	7960	0
222	20250108	155100	1155543060	7960	7960	7960	7960	0
223	20250108	155000	1155543060	7960	7960	7960	7960	0
224	20250108	154900	1155543060	7960	7960	7960	7960	0
225	20250108	154800	1155543060	7960	7960	7960	7960	0
226	20250108	154700	1155543060	7960	7960	7960	7960	0
227	20250108	154600	1155543060	7960	7960	7960	7960	0
228	20250108	154500	1155543060	7960	7960	7960	7960	0
229	20250108	154400	1155543060	7960	7960	7960	7960	0
230	20250108	154300	1155543060	7960	7960	7960	7960	0
231	20250108	154200	1155543060	7960	7960	7960	7960	0
232	20250108	154100	1155543060	7960	7960	7960	7960	0
233	20250108	154000	1155543060	7960	7960	7960	7960	0
234	20250108	153900	1155543060	7960	7960	7960	7960	0
235	20250108	153800	1155543060	7960	7960	7960	7960	0
236	20250108	153700	1155543060	7960	7960	7960	7960	0
237	20250108	153600	1155543060	7960	7960	7960	7960	0
238	20250108	153500	1155543060	7960	7960	7960	7960	0
239	20250108	153400	1155543060	7960	7960	7960	7960	0
240	20250108	153300	1155543060	7960	7960	7960	7960	0
241	20250108	153200	1155543060	7960	7960	7960	7960	0
242	20250108	153100	1155543060	7960	7960	7960	7960	2149
243	20250108	153000	1155543060	7960	7960	7960	7960	2149
244	20250108	152900	1138437020	7960	7960	7960	7960	0
245	20250108	152800	1138437020	7960	7960	7960	7960	0
246	20250108	152700	1138437020	7960	7960	7960	7960	0
247	20250108	152600	1138437020	7960	7960	7960	7960	0
248	20250108	152500	1138437020	7960	7960	7960	7960	0
249	20250108	152400	1138437020	7960	7960	7960	7960	0
250	20250108	152300	1138437020	7960	7960	7960	7960	0
251	20250108	152200	1138437020	7960	7960	7960	7960	0
252	20250108	152100	1138437020	7960	7960	7960	7960	0
253	20250108	152000	1138437020	7960	7960	7960	7960	0
254	20250108	151900	1138437020	7960	7940	7960	7940	761
255	20250108	151800	1132382410	7930	7940	7940	7930	208
256	20250108	151700	1130732900	7940	7940	7940	7940	48
257	20250108	151600	1130351780	7960	7940	7960	7940	552
258	20250108	151500	1125958900	7960	7960	7960	7960	0
259	20250108	151400	1125958900	7960	7960	7960	7960	1
260	20250108	151300	1125950940	7920	7920	7920	7920	0
261	20250108	151200	1125950940	7920	7920	7920	7920	4
262	20250108	151100	1125919260	7980	7980	7980	7980	0
263	20250108	151000	1125919260	7980	7980	7980	7980	1
264	20250108	150900	1125911280	7920	7920	7920	7920	333
265	20250108	150800	1123273920	7920	7940	7940	7920	70
266	20250108	150700	1122719500	7940	7940	7940	7940	0
267	20250108	150600	1122719500	7940	7940	7940	7940	0
268	20250108	150500	1122719500	7940	7940	7940	7940	37
269	20250108	150400	1122425720	7940	7940	7940	7940	1
270	20250108	150300	1122417780	7920	7920	7920	7920	106
271	20250108	150200	1121578260	7920	7920	7920	7920	0
272	20250108	150100	1121578260	7920	7940	7940	7920	1875
273	20250108	150000	1106718550	7940	7940	7940	7940	165
274	20250108	145900	1105408450	7940	7940	7940	7940	0
275	20250108	145800	1105408450	7940	7940	7940	7940	19
276	20250108	145700	1105257590	7940	7950	7950	7940	101
277	20250108	145600	1104455640	7930	7930	7930	7930	0
278	20250108	145500	1104455640	7930	7940	7940	7930	2570
279	20250108	145400	1084053100	7940	7950	7950	7940	1228
280	20250108	145300	1074302740	7940	7940	7940	7940	0
281	20250108	145200	1074302740	7940	7950	7950	7940	118
282	20250108	145100	1073365810	7950	7950	7950	7950	382
283	20250108	145000	1070328910	7950	7950	7950	7950	400
284	20250108	144900	1067148910	7950	7960	7960	7950	500
285	20250108	144800	1063171910	7950	7960	7960	7950	21
286	20250108	144700	1063004950	7960	7960	7960	7960	0
287	20250108	144600	1063004950	7960	7960	7960	7960	316
288	20250108	144500	1060489590	7960	7960	7960	7960	0
289	20250108	144400	1060489590	7960	7960	7960	7960	63
290	20250108	144300	1059988110	7960	7960	7960	7960	60
291	20250108	144200	1059510510	7960	7960	7960	7960	0
292	20250108	144100	1059510510	7960	7960	7960	7960	0
293	20250108	144000	1059510510	7960	7960	7960	7960	82
294	20250108	143900	1058857790	7960	7960	7960	7960	18
295	20250108	143800	1058714510	7960	7960	7960	7960	0
296	20250108	143700	1058714510	7960	7960	7960	7960	306
297	20250108	143600	1056278750	7960	7960	7960	7960	0
298	20250108	143500	1056278750	7960	7960	7960	7960	0
299	20250108	143400	1056278750	7960	7960	7960	7960	18
300	20250108	143300	1056135470	7950	7950	7950	7950	0
301	20250108	143200	1056135470	7950	7950	7950	7950	0
302	20250108	143100	1056135470	7950	7950	7950	7950	0
303	20250108	143000	1056135470	7950	7950	7950	7950	0
304	20250108	142900	1056135470	7950	7950	7950	7950	0
305	20250108	142800	1056135470	7950	7950	7950	7950	0
306	20250108	142700	1056135470	7950	7950	7950	7950	2000
307	20250108	142600	1040235470	7950	7950	7950	7950	66
308	20250108	142500	1039710770	7950	7950	7950	7950	4
309	20250108	142400	1039678970	7970	7960	7970	7960	287
310	20250108	142300	1037394220	7960	7960	7960	7960	266
311	20250108	142200	1035276860	7960	7960	7960	7960	130
312	20250108	142100	1034242060	7960	7960	7960	7960	3
313	20250108	142000	1034218180	7960	7960	7960	7960	6
314	20250108	141900	1034170420	7960	7960	7960	7960	0
315	20250108	141800	1034170420	7960	7960	7960	7960	0
316	20250108	141700	1034170420	7960	7960	7960	7960	0
317	20250108	141600	1034170420	7960	7960	7960	7960	0
318	20250108	141500	1034170420	7960	7960	7960	7960	0
319	20250108	141400	1034170420	7960	7960	7960	7960	21
320	20250108	141300	1034003260	7960	7960	7960	7960	200
321	20250108	141200	1032411260	7960	7960	7960	7960	0
322	20250108	141100	1032411260	7960	7950	7960	7950	507
323	20250108	141000	1028380550	7960	7960	7960	7960	36
324	20250108	140900	1028093990	7960	7960	7960	7960	0
325	20250108	140800	1028093990	7960	7960	7960	7960	52
326	20250108	140700	1027680070	7960	7960	7960	7960	36
327	20250108	140600	1027393510	7950	7950	7950	7950	0
328	20250108	140500	1027393510	7950	7950	7950	7950	18
329	20250108	140400	1027250410	7960	7960	7960	7960	36
330	20250108	140300	1026963850	7960	7960	7960	7960	103
331	20250108	140200	1026143970	7950	7960	7960	7950	118
332	20250108	140100	1025205050	7960	7960	7960	7960	90
333	20250108	140000	1024488650	7960	7970	7970	7960	498
334	20250108	135900	1020523570	7970	7970	7970	7970	71
335	20250108	135800	1019957700	7960	7970	7970	7960	511
336	20250108	135700	1015890110	7970	7970	7970	7970	8
337	20250108	135600	1015826350	7970	7960	7970	7960	33
338	20250108	135500	1015563560	7970	7970	7970	7970	11
339	20250108	135400	1015475890	7970	7970	7970	7970	13
340	20250108	135300	1015372280	7970	7970	7970	7970	8
341	20250108	135200	1015308520	7980	7980	7980	7980	8
342	20250108	135100	1015244680	7980	7960	7980	7960	115
343	20250108	135000	1014329050	7960	7950	7960	7950	226
344	20250108	134900	1012532320	7960	7960	7960	7960	127
345	20250108	134800	1011521400	7950	7950	7950	7950	0
346	20250108	134700	1011521400	7950	7950	7950	7950	0
347	20250108	134600	1011521400	7950	7950	7950	7950	0
348	20250108	134500	1011521400	7950	7960	7960	7950	1155
349	20250108	134400	1002336560	7970	7970	7970	7970	135
350	20250108	134300	1001260610	7970	7970	7970	7970	0
351	20250108	134200	1001260610	7970	7970	7970	7970	0
352	20250108	134100	1001260610	7970	7970	7970	7970	2
353	20250108	134000	1001244670	7980	7980	7980	7980	1
354	20250108	133900	1001236690	7970	7970	7970	7970	20
355	20250108	133800	1001077290	7970	7970	7970	7970	0
356	20250108	133700	1001077290	7970	7970	7970	7970	394
357	20250108	133600	997937110	7970	7970	7970	7970	0
358	20250108	133500	997937110	7970	7970	7970	7970	0
359	20250108	133400	997937110	7970	7970	7970	7970	0
360	20250108	133300	997937110	7970	7970	7970	7970	1
361	20250108	133200	997929140	7960	7960	7960	7960	0
362	20250108	133100	997929140	7960	7970	7970	7960	2
363	20250108	133000	997913210	7970	7970	7970	7970	10
364	20250108	132900	997833510	7970	7970	7970	7970	1
365	20250108	132800	997825540	8010	8010	8010	8010	0
366	20250108	132700	997825540	8010	8010	8010	8010	0
367	20250108	132600	997825540	8010	8010	8010	8010	0
368	20250108	132500	997825540	8010	8010	8010	8010	0
369	20250108	132400	997825540	8010	8010	8010	8010	0
370	20250108	132300	997825540	8010	8010	8010	8010	0
371	20250108	132200	997825540	8010	8010	8010	8010	0
372	20250108	132100	997825540	8010	8010	8010	8010	0
373	20250108	132000	997825540	8010	8010	8010	8010	0
374	20250108	131900	997825540	8010	8010	8010	8010	0
375	20250108	131800	997825540	8010	8010	8010	8010	0
376	20250108	131700	997825540	8010	8010	8010	8010	1
377	20250108	131600	997817530	8000	8000	8000	8000	1
378	20250108	131500	997809530	8010	8010	8010	8010	1
379	20250108	131400	997801520	8000	8000	8000	8000	625
380	20250108	131300	992801520	8000	8000	8000	8000	63
381	20250108	131200	992297520	8000	8000	8000	8000	0
382	20250108	131100	992297520	8000	8000	8000	8000	0
383	20250108	131000	992297520	8000	8000	8000	8000	0
384	20250108	130900	992297520	8000	8000	8000	8000	82
385	20250108	130800	991641520	7960	7960	7960	7960	0
386	20250108	130700	991641520	7960	7960	7960	7960	1
387	20250108	130600	991633560	8010	8010	8010	8010	0
388	20250108	130500	991633560	8010	8010	8010	8010	1
389	20250108	130400	991625550	8010	8010	8010	8010	0
390	20250108	130300	991625550	8010	8010	8010	8010	0
391	20250108	130200	991625550	8010	8010	8010	8010	0
392	20250108	130100	991625550	8010	8010	8010	8010	0
393	20250108	130000	991625550	8010	8010	8010	8010	0
394	20250108	125900	991625550	8010	8010	8010	8010	0
395	20250108	125800	991625550	8010	8010	8010	8010	0
396	20250108	125700	991625550	8010	8010	8010	8010	0
397	20250108	125600	991625550	8010	8010	8010	8010	0
398	20250108	125500	991625550	8010	8010	8010	8010	1
399	20250108	125400	991617540	8000	8000	8000	8000	1000
400	20250108	125300	983617540	8000	8000	8000	8000	0
401	20250108	125200	983617540	8000	8000	8000	8000	0
402	20250108	125100	983617540	8000	8000	8000	8000	0
403	20250108	125000	983617540	8000	8000	8000	8000	0
404	20250108	124900	983617540	8000	8000	8000	8000	1
405	20250108	124800	983609540	7950	7950	7950	7950	0
406	20250108	124700	983609540	7950	7960	7960	7950	400
407	20250108	124600	980427000	8010	8010	8010	8010	0
408	20250108	124500	980427000	8010	8010	8010	8010	0
409	20250108	124400	980427000	8010	8010	8010	8010	4
410	20250108	124300	980394960	7960	8000	8000	7960	159
411	20250108	124200	979125400	8000	7990	8000	7990	246
412	20250108	124100	977159270	7990	7990	7990	7990	20
413	20250108	124000	976999470	7950	7950	7950	7950	0
414	20250108	123900	976999470	7950	7950	7950	7950	0
415	20250108	123800	976999470	7950	7950	7950	7950	0
416	20250108	123700	976999470	7950	7950	7950	7950	218
417	20250108	123600	975266370	7950	7950	7950	7950	798
418	20250108	123500	968922270	7950	7950	7950	7950	100
419	20250108	123400	968127270	7950	7950	7950	7950	0
420	20250108	123300	968127270	7950	7960	7960	7950	410
421	20250108	123200	964864740	7970	7970	7970	7970	0
422	20250108	123100	964864740	7970	7970	7970	7970	0
423	20250108	123000	964864740	7970	7970	7970	7970	103
424	20250108	122900	964043830	7970	7970	7970	7970	1
425	20250108	122800	964035860	7970	7970	7970	7970	0
426	20250108	122700	964035860	7970	7970	7970	7970	0
427	20250108	122600	964035860	7970	7970	7970	7970	0
428	20250108	122500	964035860	7970	7970	7970	7970	0
429	20250108	122400	964035860	7970	7970	7970	7970	0
430	20250108	122300	964035860	7970	7970	7970	7970	244
431	20250108	122200	962091180	7980	7980	7980	7980	1
432	20250108	122100	962083200	7960	7980	7980	7960	2
433	20250108	122000	962067260	7960	7960	7960	7960	0
434	20250108	121900	962067260	7960	7960	7960	7960	1
435	20250108	121800	962059300	7980	7980	7980	7980	4
436	20250108	121700	962027380	7950	7950	7950	7950	0
437	20250108	121600	962027380	7950	7950	7950	7950	0
438	20250108	121500	962027380	7950	7950	7950	7950	0
439	20250108	121400	962027380	7950	7950	7950	7950	0
440	20250108	121300	962027380	7950	7950	7950	7950	0
441	20250108	121200	962027380	7950	7950	7950	7950	1
442	20250108	121100	962019430	7980	7980	7980	7980	0
443	20250108	121000	962019430	7980	7990	7990	7950	4006
444	20250108	120900	930142280	7970	7970	7970	7970	0
445	20250108	120800	930142280	7970	7970	7970	7970	3
446	20250108	120700	930118370	7970	7970	7970	7970	0
447	20250108	120600	930118370	7970	7970	7970	7970	0
448	20250108	120500	930118370	7970	7970	7970	7970	200
449	20250108	120400	928524370	8000	8000	8000	8000	0
450	20250108	120300	928524370	8000	8000	8000	8000	8
451	20250108	120200	928460370	8000	7980	8000	7980	69
452	20250108	120100	927909730	7980	7980	7980	7980	62
453	20250108	120000	927414970	7980	7980	7980	7980	62
454	20250108	115900	926920210	7970	7970	7970	7970	1
455	20250108	115800	926912240	7970	7960	7970	7960	283
456	20250108	115700	924657020	7960	7960	7960	7960	70
457	20250108	115600	924099820	7970	7980	7980	7970	362
458	20250108	115500	921211070	7980	7980	7980	7980	0
459	20250108	115400	921211070	7980	7980	7980	7980	15
460	20250108	115300	921091370	7980	7980	7980	7980	30
461	20250108	115200	920851970	7980	7980	7980	7980	10
462	20250108	115100	920772170	7980	7980	7980	7980	13
463	20250108	115000	920668430	7990	7990	7990	7990	0
464	20250108	114900	920668430	7990	7990	7990	7990	0
465	20250108	114800	920668430	7990	8000	8000	7960	484
466	20250108	114700	916811980	7970	8000	8000	7970	952
467	20250108	114600	909201650	7980	7980	7980	7980	1
468	20250108	114500	909193670	8000	8000	8000	8000	1
469	20250108	114400	909185670	8000	8000	8000	8000	2
470	20250108	114300	909169670	8000	7980	8000	7970	470
471	20250108	114200	905419060	7990	8010	8010	7990	181
472	20250108	114100	903972850	7990	7990	7990	7990	0
473	20250108	114000	903972850	7990	7990	7990	7990	0
474	20250108	113900	903972850	7990	7990	7990	7990	15
475	20250108	113800	903853000	8000	8010	8010	8000	307
476	20250108	113700	901396900	8010	8010	8010	8010	200
477	20250108	113600	899794900	8010	8010	8010	8010	38
478	20250108	113500	899490520	8020	8020	8020	8020	0
479	20250108	113400	899490520	8020	8020	8020	8020	0
480	20250108	113300	899490520	8020	8020	8020	8020	20
481	20250108	113200	899330120	8020	8020	8020	8020	0
482	20250108	113100	899330120	8020	8020	8020	8020	0
483	20250108	113000	899330120	8020	8020	8020	8020	0
484	20250108	112900	899330120	8020	8020	8020	8020	0
485	20250108	112800	899330120	8020	8020	8020	8020	0
486	20250108	112700	899330120	8020	8020	8020	8020	10
487	20250108	112600	899249920	8020	8020	8020	8020	0
488	20250108	112500	899249920	8020	8020	8020	8020	10
489	20250108	112400	899169720	8020	8020	8020	8020	0
490	20250108	112300	899169720	8020	8020	8020	8020	185
491	20250108	112200	897686020	8030	8030	8030	8030	52
492	20250108	112100	897268460	8060	8060	8060	8060	0
493	20250108	112000	897268460	8060	8060	8060	8060	0
494	20250108	111900	897268460	8060	8030	8060	8020	1505
495	20250108	111800	885190080	8060	8060	8060	8060	1
496	20250108	111700	885182020	8070	8070	8070	8070	0
497	20250108	111600	885182020	8070	8070	8070	8070	1
498	20250108	111500	885173950	8030	8070	8070	8030	358
499	20250108	111400	882299170	8080	8080	8080	8080	1
500	20250108	111300	882291090	8030	8010	8030	7990	1499
501	20250108	111200	870266630	8010	8010	8010	8010	59
502	20250108	111100	869794040	8010	8010	8010	8010	16
503	20250108	111000	869665880	8030	8030	8030	8030	0
504	20250108	110900	869665880	8030	8040	8040	8030	3
505	20250108	110800	869641780	8030	8030	8030	8030	157
506	20250108	110700	868381070	7990	7990	7990	7990	0
507	20250108	110600	868381070	7990	8020	8020	7990	1010
508	20250108	110500	860298690	8010	8010	8010	8010	0
509	20250108	110400	860298690	8010	8010	8010	8010	0
510	20250108	110300	860298690	8010	8010	8010	8010	1
511	20250108	110200	860290680	8030	7990	8030	7980	420
512	20250108	110100	856923310	7990	8030	8030	7990	795
513	20250108	110000	850558380	8030	8040	8050	8030	654
514	20250108	105900	845305650	8050	8050	8050	8030	3070
515	20250108	105800	820635090	8040	8070	8070	8040	1240
516	20250108	105700	810644930	8070	8070	8070	8070	0
517	20250108	105600	810644930	8070	8070	8070	8070	0
518	20250108	105500	810644930	8070	8080	8080	8070	14
519	20250108	105400	810531820	8080	8080	8080	8080	1
520	20250108	105300	810523740	8090	8090	8090	8090	288
521	20250108	105200	808193820	8100	8100	8100	8100	40
522	20250108	105100	807869820	8100	8100	8100	8100	100
523	20250108	105000	807059820	8100	8100	8100	8100	0
524	20250108	104900	807059820	8100	8080	8100	8080	711
525	20250108	104800	801310020	8060	8060	8060	8060	20
526	20250108	104700	801148820	8050	8050	8050	8050	0
527	20250108	104600	801148820	8050	8050	8050	8050	0
528	20250108	104500	801148820	8050	8050	8050	8050	0
529	20250108	104400	801148820	8050	8050	8050	8050	2
530	20250108	104300	801132720	8060	8060	8060	8060	121
531	20250108	104200	800157460	8060	8060	8060	8060	46
532	20250108	104100	799786700	8060	8060	8060	8060	0
533	20250108	104000	799786700	8060	8060	8060	8060	0
534	20250108	103900	799786700	8060	8060	8060	8060	1
535	20250108	103800	799778640	8060	8050	8060	8050	249
536	20250108	103700	797772940	8050	8040	8090	8040	4
537	20250108	103600	797740720	8040	8040	8040	8040	10
538	20250108	103500	797660320	8040	8040	8040	8040	0
539	20250108	103400	797660320	8040	8040	8040	8040	0
540	20250108	103300	797660320	8040	8040	8040	8040	12
541	20250108	103200	797563840	8040	8060	8060	8040	251
542	20250108	103100	795540840	8040	8040	8040	8040	0
543	20250108	103000	795540840	8040	8040	8040	8040	15
544	20250108	102900	795420240	8060	8060	8060	8060	0
545	20250108	102800	795420240	8060	8050	8060	8040	457
546	20250108	102700	791737920	8030	8050	8050	8030	3778
547	20250108	102600	761385060	8050	8050	8050	8050	233
548	20250108	102500	759509410	8060	8050	8060	8050	6
549	20250108	102400	759461080	8060	8060	8060	8060	509
550	20250108	102300	755358540	8060	8060	8060	8060	2
551	20250108	102200	755342420	8060	8060	8060	8060	153
552	20250108	102100	754109240	8070	8070	8070	8070	87
553	20250108	102000	753407150	8070	8070	8070	8070	20
554	20250108	101900	753245750	8070	8070	8070	8070	0
555	20250108	101800	753245750	8070	8090	8090	8070	195
556	20250108	101700	751670550	8100	8100	8100	8100	23
557	20250108	101600	751484250	8100	8110	8110	8100	318
558	20250108	101500	748906040	8120	8120	8120	8120	1
559	20250108	101400	748897920	8120	8120	8120	8120	0
560	20250108	101300	748897920	8120	8110	8120	8110	102
561	20250108	101200	748069700	8110	8110	8110	8110	289
562	20250108	101100	745725910	8110	8110	8110	8110	5
563	20250108	101000	745685360	8110	8110	8110	8080	59
564	20250108	100900	745208340	8110	8110	8110	8110	0
565	20250108	100800	745208340	8110	8110	8110	8110	0
566	20250108	100700	745208340	8110	8110	8110	8110	0
567	20250108	100600	745208340	8110	8110	8110	8110	0
568	20250108	100500	745208340	8110	8110	8110	8110	5
569	20250108	100400	745167790	8110	8070	8110	8060	1224
570	20250108	100300	735272860	8070	8080	8080	8070	35
571	20250108	100200	734990080	8080	8060	8080	8050	587
572	20250108	100100	730259460	8080	8100	8110	8060	1878
573	20250108	100000	715075600	8110	8100	8110	8100	150
574	20250108	095900	713860300	8100	8090	8120	8090	718
575	20250108	095800	708048500	8090	8090	8090	8090	400
576	20250108	095700	704812500	8100	8110	8110	8100	2962
577	20250108	095600	680819260	8100	8100	8100	8100	0
578	20250108	095500	680819260	8100	8120	8120	8100	1770
579	20250108	095400	666466810	8120	8130	8130	8120	263
580	20250108	095300	664330620	8130	8130	8130	8130	0
581	20250108	095200	664330620	8130	8130	8130	8130	197
582	20250108	095100	662729010	8160	8130	8160	8130	832
583	20250108	095000	655964790	8160	8120	8160	8120	1560
584	20250108	094900	643285070	8160	8160	8160	8160	82
585	20250108	094800	642615950	8160	8160	8170	8120	695
586	20250108	094700	636955660	8170	8160	8170	8130	1502
587	20250108	094600	624732410	8160	8150	8160	8150	122
588	20250108	094500	623737410	8150	8190	8190	8140	1370
589	20250108	094400	612548270	8120	8210	8210	8120	5140
590	20250108	094300	570569980	8240	8180	8300	8170	21321
591	20250108	094200	394664860	8180	8140	8240	8140	4784
592	20250108	094100	355594510	8140	8010	8140	8000	1116
593	20250108	094000	346579500	8000	8100	8100	8000	4778
594	20250108	093900	308008370	8090	8100	8200	8070	1074
595	20250108	093800	299264540	8100	8100	8110	8070	959
596	20250108	093700	291502630	8100	8100	8270	8040	14017
597	20250108	093600	177486670	8100	7980	8100	7980	3165
598	20250108	093500	152077330	7980	7980	7980	7980	80
599	20250108	093400	151438930	7940	7940	7940	7940	0
600	20250108	093300	151438930	7940	7940	7940	7940	0
601	20250108	093200	151438930	7940	7950	7950	7940	121
602	20250108	093100	150478090	7950	7950	7950	7950	0
603	20250108	093000	150478090	7950	7950	7950	7950	200
604	20250108	092900	148888090	7950	7950	7950	7950	0
605	20250108	092800	148888090	7950	7950	7950	7950	335
606	20250108	092700	146224840	7950	7950	7950	7950	72
607	20250108	092600	145652440	7950	7950	7950	7950	0
608	20250108	092500	145652440	7950	7950	7950	7950	1
609	20250108	092400	145644490	8000	8000	8000	8000	163
610	20250108	092300	144340490	7910	7960	7960	7890	7440
611	20250108	092200	85410100	8010	8010	8010	8010	101
612	20250108	092100	84601090	7960	7970	7970	7960	1002
613	20250108	092000	76615160	7990	7980	7990	7980	924
614	20250108	091900	69233590	7980	7990	7990	7980	434
615	20250108	091800	65767120	7980	8020	8020	7980	281
616	20250108	091700	63516740	8020	8020	8020	8020	260
617	20250108	091600	61431540	7970	8010	8010	7970	354
618	20250108	091500	58598160	8000	7970	8000	7970	13
619	20250108	091400	58494300	7960	7960	7960	7960	153
620	20250108	091300	57276420	7960	7930	7960	7930	61
621	20250108	091200	56791430	7930	7930	7930	7930	7
622	20250108	091100	56735920	7930	7930	7930	7930	0
623	20250108	091000	56735920	7930	7930	7930	7930	322
624	20250108	090900	54182460	7930	7930	7930	7930	2
625	20250108	090800	54166600	7930	7930	7930	7930	50
626	20250108	090700	53770100	7930	7930	7930	7930	151
627	20250108	090600	52572670	7930	7930	7930	7930	4
628	20250108	090500	52540950	7920	7930	7930	7920	500
629	20250108	090400	48577600	7920	7930	7930	7920	400
630	20250108	090300	45408660	7920	7930	7930	7920	866
631	20250108	090200	38547610	7930	7960	7960	7930	79
632	20250108	090100	37920570	7960	7920	7960	7920	406
633	20250108	090000	34704720	7910	7940	7940	7910	4342