KissMeData/159580/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	202900	887766670	5670	5670	5670	5670	3805
3	20250115	202800	887766670	5670	5670	5670	5670	0
4	20250115	202700	887766670	5670	5670	5670	5670	0
5	20250115	202600	887766670	5670	5670	5670	5670	0
6	20250115	202500	887766670	5670	5670	5670	5670	0
7	20250115	202400	887766670	5670	5670	5670	5670	0
8	20250115	202300	887766670	5670	5670	5670	5670	0
9	20250115	202200	887766670	5670	5670	5670	5670	0
10	20250115	202100	887766670	5670	5670	5670	5670	0
11	20250115	202000	887766670	5670	5670	5670	5670	0
12	20250115	201900	887766670	5670	5670	5670	5670	0
13	20250115	201800	887766670	5670	5670	5670	5670	0
14	20250115	201700	887766670	5670	5670	5670	5670	0
15	20250115	201600	887766670	5670	5670	5670	5670	0
16	20250115	201500	887766670	5670	5670	5670	5670	0
17	20250115	201400	887766670	5670	5670	5670	5670	0
18	20250115	201300	887766670	5670	5670	5670	5670	0
19	20250115	201200	887766670	5670	5670	5670	5670	0
20	20250115	201100	887766670	5670	5670	5670	5670	0
21	20250115	201000	887766670	5670	5670	5670	5670	0
22	20250115	200900	887766670	5670	5670	5670	5670	0
23	20250115	200800	887766670	5670	5670	5670	5670	0
24	20250115	200700	887766670	5670	5670	5670	5670	0
25	20250115	200600	887766670	5670	5670	5670	5670	0
26	20250115	200500	887766670	5670	5670	5670	5670	0
27	20250115	200400	887766670	5670	5670	5670	5670	0
28	20250115	200300	887766670	5670	5670	5670	5670	0
29	20250115	200200	887766670	5670	5670	5670	5670	0
30	20250115	200100	887766670	5670	5670	5670	5670	0
31	20250115	200000	887766670	5670	5670	5670	5670	0
32	20250115	195900	887766670	5670	5670	5670	5670	3805
33	20250115	195800	887766670	5670	5670	5670	5670	0
34	20250115	195700	887766670	5670	5670	5670	5670	0
35	20250115	195600	887766670	5670	5670	5670	5670	0
36	20250115	195500	887766670	5670	5670	5670	5670	0
37	20250115	195400	887766670	5670	5670	5670	5670	0
38	20250115	195300	887766670	5670	5670	5670	5670	0
39	20250115	195200	887766670	5670	5670	5670	5670	0
40	20250115	195100	887766670	5670	5670	5670	5670	0
41	20250115	195000	887766670	5670	5670	5670	5670	0
42	20250115	194900	887766670	5670	5670	5670	5670	0
43	20250115	194800	887766670	5670	5670	5670	5670	0
44	20250115	194700	887766670	5670	5670	5670	5670	0
45	20250115	194600	887766670	5670	5670	5670	5670	0
46	20250115	194500	887766670	5670	5670	5670	5670	0
47	20250115	194400	887766670	5670	5670	5670	5670	0
48	20250115	194300	887766670	5670	5670	5670	5670	0
49	20250115	194200	887766670	5670	5670	5670	5670	0
50	20250115	194100	887766670	5670	5670	5670	5670	0
51	20250115	194000	887766670	5670	5670	5670	5670	0
52	20250115	193900	887766670	5670	5670	5670	5670	0
53	20250115	193800	887766670	5670	5670	5670	5670	0
54	20250115	193700	887766670	5670	5670	5670	5670	0
55	20250115	193600	887766670	5670	5670	5670	5670	0
56	20250115	193500	887766670	5670	5670	5670	5670	0
57	20250115	193400	887766670	5670	5670	5670	5670	0
58	20250115	193300	887766670	5670	5670	5670	5670	0
59	20250115	193200	887766670	5670	5670	5670	5670	0
60	20250115	193100	887766670	5670	5670	5670	5670	0
61	20250115	193000	887766670	5670	5670	5670	5670	0
62	20250115	192900	887766670	5670	5670	5670	5670	3805
63	20250115	192800	887766670	5670	5670	5670	5670	0
64	20250115	192700	887766670	5670	5670	5670	5670	0
65	20250115	192600	887766670	5670	5670	5670	5670	0
66	20250115	192500	887766670	5670	5670	5670	5670	0
67	20250115	192400	887766670	5670	5670	5670	5670	0
68	20250115	192300	887766670	5670	5670	5670	5670	0
69	20250115	192200	887766670	5670	5670	5670	5670	0
70	20250115	192100	887766670	5670	5670	5670	5670	0
71	20250115	192000	887766670	5670	5670	5670	5670	0
72	20250115	191900	887766670	5670	5670	5670	5670	0
73	20250115	191800	887766670	5670	5670	5670	5670	0
74	20250115	191700	887766670	5670	5670	5670	5670	0
75	20250115	191600	887766670	5670	5670	5670	5670	0
76	20250115	191500	887766670	5670	5670	5670	5670	0
77	20250115	191400	887766670	5670	5670	5670	5670	0
78	20250115	191300	887766670	5670	5670	5670	5670	0
79	20250115	191200	887766670	5670	5670	5670	5670	0
80	20250115	191100	887766670	5670	5670	5670	5670	0
81	20250115	191000	887766670	5670	5670	5670	5670	0
82	20250115	190900	887766670	5670	5670	5670	5670	0
83	20250115	190800	887766670	5670	5670	5670	5670	0
84	20250115	190700	887766670	5670	5670	5670	5670	0
85	20250115	190600	887766670	5670	5670	5670	5670	0
86	20250115	190500	887766670	5670	5670	5670	5670	0
87	20250115	190400	887766670	5670	5670	5670	5670	0
88	20250115	190300	887766670	5670	5670	5670	5670	0
89	20250115	190200	887766670	5670	5670	5670	5670	0
90	20250115	190100	887766670	5670	5670	5670	5670	0
91	20250115	190000	887766670	5670	5670	5670	5670	0
92	20250115	185900	887766670	5670	5670	5670	5670	3805
93	20250115	185800	887766670	5670	5670	5670	5670	0
94	20250115	185700	887766670	5670	5670	5670	5670	0
95	20250115	185600	887766670	5670	5670	5670	5670	0
96	20250115	185500	887766670	5670	5670	5670	5670	0
97	20250115	185400	887766670	5670	5670	5670	5670	0
98	20250115	185300	887766670	5670	5670	5670	5670	0
99	20250115	185200	887766670	5670	5670	5670	5670	0
100	20250115	185100	887766670	5670	5670	5670	5670	0
101	20250115	185000	887766670	5670	5670	5670	5670	0
102	20250115	184900	887766670	5670	5670	5670	5670	0
103	20250115	184800	887766670	5670	5670	5670	5670	0
104	20250115	184700	887766670	5670	5670	5670	5670	0
105	20250115	184600	887766670	5670	5670	5670	5670	0
106	20250115	184500	887766670	5670	5670	5670	5670	0
107	20250115	184400	887766670	5670	5670	5670	5670	0
108	20250115	184300	887766670	5670	5670	5670	5670	0
109	20250115	184200	887766670	5670	5670	5670	5670	0
110	20250115	184100	887766670	5670	5670	5670	5670	0
111	20250115	184000	887766670	5670	5670	5670	5670	0
112	20250115	183900	887766670	5670	5670	5670	5670	0
113	20250115	183800	887766670	5670	5670	5670	5670	0
114	20250115	183700	887766670	5670	5670	5670	5670	0
115	20250115	183600	887766670	5670	5670	5670	5670	0
116	20250115	183500	887766670	5670	5670	5670	5670	0
117	20250115	183400	887766670	5670	5670	5670	5670	0
118	20250115	183300	887766670	5670	5670	5670	5670	0
119	20250115	183200	887766670	5670	5670	5670	5670	0
120	20250115	183100	887766670	5670	5670	5670	5670	0
121	20250115	183000	887766670	5670	5670	5670	5670	0
122	20250115	182900	887766670	5670	5670	5670	5670	3805
123	20250115	182800	887766670	5670	5670	5670	5670	0
124	20250115	182700	887766670	5670	5670	5670	5670	0
125	20250115	182600	887766670	5670	5670	5670	5670	0
126	20250115	182500	887766670	5670	5670	5670	5670	0
127	20250115	182400	887766670	5670	5670	5670	5670	0
128	20250115	182300	887766670	5670	5670	5670	5670	0
129	20250115	182200	887766670	5670	5670	5670	5670	0
130	20250115	182100	887766670	5670	5670	5670	5670	0
131	20250115	182000	887766670	5670	5670	5670	5670	0
132	20250115	181900	887766670	5670	5670	5670	5670	0
133	20250115	181800	887766670	5670	5670	5670	5670	0
134	20250115	181700	887766670	5670	5670	5670	5670	0
135	20250115	181600	887766670	5670	5670	5670	5670	0
136	20250115	181500	887766670	5670	5670	5670	5670	0
137	20250115	181400	887766670	5670	5670	5670	5670	0
138	20250115	181300	887766670	5670	5670	5670	5670	0
139	20250115	181200	887766670	5670	5670	5670	5670	0
140	20250115	181100	887766670	5670	5670	5670	5670	0
141	20250115	181000	887766670	5670	5670	5670	5670	0
142	20250115	180900	887766670	5670	5670	5670	5670	0
143	20250115	180800	887766670	5670	5670	5670	5670	0
144	20250115	180700	887766670	5670	5670	5670	5670	0
145	20250115	180600	887766670	5670	5670	5670	5670	0
146	20250115	180500	887766670	5670	5670	5670	5670	0
147	20250115	180400	887766670	5670	5670	5670	5670	0
148	20250115	180300	887766670	5670	5670	5670	5670	0
149	20250115	180200	887766670	5670	5670	5670	5670	0
150	20250115	180100	887766670	5670	5670	5670	5670	0
151	20250115	180000	887766670	5670	5670	5670	5670	0
152	20250115	175900	887766670	5670	5670	5670	5670	3805
153	20250115	175800	887766670	5670	5670	5670	5670	0
154	20250115	175700	887766670	5670	5670	5670	5670	0
155	20250115	175600	887766670	5670	5670	5670	5670	0
156	20250115	175500	887766670	5670	5670	5670	5670	0
157	20250115	175400	887766670	5670	5670	5670	5670	0
158	20250115	175300	887766670	5670	5670	5670	5670	0
159	20250115	175200	887766670	5670	5670	5670	5670	0
160	20250115	175100	887766670	5670	5670	5670	5670	0
161	20250115	175000	887766670	5670	5670	5670	5670	0
162	20250115	174900	887766670	5670	5670	5670	5670	0
163	20250115	174800	887766670	5670	5670	5670	5670	0
164	20250115	174700	887766670	5670	5670	5670	5670	0
165	20250115	174600	887766670	5670	5670	5670	5670	0
166	20250115	174500	887766670	5670	5670	5670	5670	0
167	20250115	174400	887766670	5670	5670	5670	5670	0
168	20250115	174300	887766670	5670	5670	5670	5670	0
169	20250115	174200	887766670	5670	5670	5670	5670	0
170	20250115	174100	887766670	5670	5670	5670	5670	0
171	20250115	174000	887766670	5670	5670	5670	5670	0
172	20250115	173900	887766670	5670	5670	5670	5670	0
173	20250115	173800	887766670	5670	5670	5670	5670	0
174	20250115	173700	887766670	5670	5670	5670	5670	0
175	20250115	173600	887766670	5670	5670	5670	5670	0
176	20250115	173500	887766670	5670	5670	5670	5670	0
177	20250115	173400	887766670	5670	5670	5670	5670	0
178	20250115	173300	887766670	5670	5670	5670	5670	0
179	20250115	173200	887766670	5670	5670	5670	5670	0
180	20250115	173100	887766670	5670	5670	5670	5670	0
181	20250115	173000	887766670	5670	5670	5670	5670	0
182	20250115	172900	887766670	5670	5670	5670	5670	3805
183	20250115	172800	887766670	5670	5670	5670	5670	0
184	20250115	172700	887766670	5670	5670	5670	5670	0
185	20250115	172600	887766670	5670	5670	5670	5670	0
186	20250115	172500	887766670	5670	5670	5670	5670	0
187	20250115	172400	887766670	5670	5670	5670	5670	0
188	20250115	172300	887766670	5670	5670	5670	5670	0
189	20250115	172200	887766670	5670	5670	5670	5670	0
190	20250115	172100	887766670	5670	5670	5670	5670	0
191	20250115	172000	887766670	5670	5670	5670	5670	0
192	20250115	171900	887766670	5670	5670	5670	5670	0
193	20250115	171800	887766670	5670	5670	5670	5670	0
194	20250115	171700	887766670	5670	5670	5670	5670	0
195	20250115	171600	887766670	5670	5670	5670	5670	0
196	20250115	171500	887766670	5670	5670	5670	5670	0
197	20250115	171400	887766670	5670	5670	5670	5670	0
198	20250115	171300	887766670	5670	5670	5670	5670	0
199	20250115	171200	887766670	5670	5670	5670	5670	0
200	20250115	171100	887766670	5670	5670	5670	5670	0
201	20250115	171000	887766670	5670	5670	5670	5670	0
202	20250115	170900	887766670	5670	5670	5670	5670	0
203	20250115	170800	887766670	5670	5670	5670	5670	0
204	20250115	170700	887766670	5670	5670	5670	5670	0
205	20250115	170600	887766670	5670	5670	5670	5670	0
206	20250115	170500	887766670	5670	5670	5670	5670	0
207	20250115	170400	887766670	5670	5670	5670	5670	0
208	20250115	170300	887766670	5670	5670	5670	5670	0
209	20250115	170200	887766670	5670	5670	5670	5670	0
210	20250115	170100	887766670	5670	5670	5670	5670	0
211	20250115	170000	887766670	5670	5670	5670	5670	0
212	20250115	165900	887766670	5670	5670	5670	5670	3805
213	20250115	165800	887766670	5670	5670	5670	5670	0
214	20250115	165700	887766670	5670	5670	5670	5670	0
215	20250115	165600	887766670	5670	5670	5670	5670	0
216	20250115	165500	887766670	5670	5670	5670	5670	0
217	20250115	165400	887766670	5670	5670	5670	5670	0
218	20250115	165300	887766670	5670	5670	5670	5670	0
219	20250115	165200	887766670	5670	5670	5670	5670	0
220	20250115	165100	887766670	5670	5670	5670	5670	0
221	20250115	165000	887766670	5670	5670	5670	5670	0
222	20250115	164900	887766670	5670	5670	5670	5670	0
223	20250115	164800	887766670	5670	5670	5670	5670	0
224	20250115	164700	887766670	5670	5670	5670	5670	0
225	20250115	164600	887766670	5670	5670	5670	5670	0
226	20250115	164500	887766670	5670	5670	5670	5670	0
227	20250115	164400	887766670	5670	5670	5670	5670	0
228	20250115	164300	887766670	5670	5670	5670	5670	0
229	20250115	164200	887766670	5670	5670	5670	5670	0
230	20250115	164100	887766670	5670	5670	5670	5670	0
231	20250115	164000	887766670	5670	5670	5670	5670	0
232	20250115	163900	887766670	5670	5670	5670	5670	0
233	20250115	163800	887766670	5670	5670	5670	5670	0
234	20250115	163700	887766670	5670	5670	5670	5670	0
235	20250115	163600	887766670	5670	5670	5670	5670	0
236	20250115	163500	887766670	5670	5670	5670	5670	0
237	20250115	163400	887766670	5670	5670	5670	5670	0
238	20250115	163300	887766670	5670	5670	5670	5670	0
239	20250115	163200	887766670	5670	5670	5670	5670	0
240	20250115	163100	887766670	5670	5670	5670	5670	0
241	20250115	163000	887766670	5670	5670	5670	5670	0
242	20250115	162900	887766670	5670	5670	5670	5670	3805
243	20250115	162800	887766670	5670	5670	5670	5670	0
244	20250115	162700	887766670	5670	5670	5670	5670	0
245	20250115	162600	887766670	5670	5670	5670	5670	0
246	20250115	162500	887766670	5670	5670	5670	5670	0
247	20250115	162400	887766670	5670	5670	5670	5670	0
248	20250115	162300	887766670	5670	5670	5670	5670	0
249	20250115	162200	887766670	5670	5670	5670	5670	0
250	20250115	162100	887766670	5670	5670	5670	5670	0
251	20250115	162000	887766670	5670	5670	5670	5670	0
252	20250115	161900	887766670	5670	5670	5670	5670	0
253	20250115	161800	887766670	5670	5670	5670	5670	0
254	20250115	161700	887766670	5670	5670	5670	5670	0
255	20250115	161600	887766670	5670	5670	5670	5670	0
256	20250115	161500	887766670	5670	5670	5670	5670	0
257	20250115	161400	887766670	5670	5670	5670	5670	0
258	20250115	161300	887766670	5670	5670	5670	5670	0
259	20250115	161200	887766670	5670	5670	5670	5670	0
260	20250115	161100	887766670	5670	5670	5670	5670	0
261	20250115	161000	887766670	5670	5670	5670	5670	0
262	20250115	160900	887766670	5670	5670	5670	5670	0
263	20250115	160800	887766670	5670	5670	5670	5670	0
264	20250115	160700	887766670	5670	5670	5670	5670	0
265	20250115	160600	887766670	5670	5670	5670	5670	0
266	20250115	160500	887766670	5670	5670	5670	5670	0
267	20250115	160400	887766670	5670	5670	5670	5670	0
268	20250115	160300	887766670	5670	5670	5670	5670	0
269	20250115	160200	887766670	5670	5670	5670	5670	0
270	20250115	160100	887766670	5670	5670	5670	5670	0
271	20250115	160000	887766670	5670	5670	5670	5670	0
272	20250115	155900	887766670	5670	5670	5670	5670	3805
273	20250115	155800	887766670	5670	5670	5670	5670	0
274	20250115	155700	887766670	5670	5670	5670	5670	0
275	20250115	155600	887766670	5670	5670	5670	5670	0
276	20250115	155500	887766670	5670	5670	5670	5670	0
277	20250115	155400	887766670	5670	5670	5670	5670	0
278	20250115	155300	887766670	5670	5670	5670	5670	0
279	20250115	155200	887766670	5670	5670	5670	5670	0
280	20250115	155100	887766670	5670	5670	5670	5670	0
281	20250115	155000	887766670	5670	5670	5670	5670	0
282	20250115	154900	887766670	5670	5670	5670	5670	0
283	20250115	154800	887766670	5670	5670	5670	5670	0
284	20250115	154700	887766670	5670	5670	5670	5670	0
285	20250115	154600	887766670	5670	5670	5670	5670	0
286	20250115	154500	887766670	5670	5670	5670	5670	0
287	20250115	154400	887766670	5670	5670	5670	5670	0
288	20250115	154300	887766670	5670	5670	5670	5670	0
289	20250115	154200	887766670	5670	5670	5670	5670	0
290	20250115	154100	887766670	5670	5670	5670	5670	0
291	20250115	154000	887766670	5670	5670	5670	5670	0
292	20250115	153900	887766670	5670	5670	5670	5670	0
293	20250115	153800	887766670	5670	5670	5670	5670	0
294	20250115	153700	887766670	5670	5670	5670	5670	0
295	20250115	153600	887766670	5670	5670	5670	5670	0
296	20250115	153500	887766670	5670	5670	5670	5670	0
297	20250115	153400	887766670	5670	5670	5670	5670	0
298	20250115	153300	887766670	5670	5670	5670	5670	0
299	20250115	153200	887766670	5670	5670	5670	5670	0
300	20250115	153100	887766670	5670	5670	5670	5670	0
301	20250115	153000	887766670	5670	5670	5670	5670	3805
302	20250115	152900	866192320	5670	5670	5670	5670	0
303	20250115	152800	866192320	5670	5670	5670	5670	0
304	20250115	152700	866192320	5670	5670	5670	5670	0
305	20250115	152600	866192320	5670	5670	5670	5670	0
306	20250115	152500	866192320	5670	5670	5670	5670	0
307	20250115	152400	866192320	5670	5670	5670	5670	0
308	20250115	152300	866192320	5670	5670	5670	5670	0
309	20250115	152200	866192320	5670	5670	5670	5670	0
310	20250115	152100	866192320	5670	5670	5670	5670	0
311	20250115	152000	866192320	5670	5670	5670	5670	0
312	20250115	151900	866192320	5670	5680	5680	5670	52
313	20250115	151800	865897470	5660	5670	5680	5660	167
314	20250115	151700	864950470	5680	5660	5680	5660	1237
315	20250115	151600	857940550	5680	5670	5680	5670	530
316	20250115	151500	854935420	5680	5680	5680	5680	275
317	20250115	151400	853373420	5700	5700	5700	5700	100
318	20250115	151300	852803420	5700	5700	5700	5700	1
319	20250115	151200	852797720	5700	5700	5700	5700	18
320	20250115	151100	852695120	5700	5710	5710	5700	3
321	20250115	151000	852678010	5700	5700	5700	5700	2002
322	20250115	150900	841266610	5700	5670	5700	5670	85
323	20250115	150800	840784390	5670	5690	5700	5670	586
324	20250115	150700	837455940	5700	5690	5710	5690	1333
325	20250115	150600	829862440	5700	5720	5720	5700	133
326	20250115	150500	829103880	5690	5710	5710	5690	3077
327	20250115	150400	811569130	5720	5720	5720	5720	0
328	20250115	150300	811569130	5720	5720	5720	5720	3
329	20250115	150200	811551970	5730	5700	5730	5700	472
330	20250115	150100	808856620	5730	5730	5730	5730	301
331	20250115	150000	807131890	5700	5690	5730	5690	4
332	20250115	145900	807109040	5690	5730	5730	5680	116
333	20250115	145800	806445660	5730	5710	5730	5710	83
334	20250115	145700	805971540	5720	5730	5730	5690	60
335	20250115	145600	805628470	5730	5720	5730	5650	3705
336	20250115	145500	784550370	5670	5720	5720	5670	1845
337	20250115	145400	774055500	5710	5730	5730	5710	70
338	20250115	145300	773654800	5730	5730	5730	5730	1
339	20250115	145200	773649070	5730	5730	5730	5730	1
340	20250115	145100	773643340	5730	5700	5730	5700	201
341	20250115	145000	772497610	5730	5730	5730	5730	11
342	20250115	144900	772434580	5730	5730	5730	5730	20
343	20250115	144800	772319980	5730	5710	5730	5710	39
344	20250115	144700	772097270	5690	5710	5710	5690	80
345	20250115	144600	771642050	5690	5730	5730	5690	52
346	20250115	144500	771346090	5730	5700	5730	5700	91
347	20250115	144400	770827360	5750	5740	5750	5740	230
348	20250115	144300	769507070	5740	5700	5740	5630	4171
349	20250115	144200	745913580	5690	5700	5720	5690	598
350	20250115	144100	742503350	5700	5740	5740	5680	5538
351	20250115	144000	710887610	5760	5760	5760	5760	1
352	20250115	143900	710881850	5740	5760	5760	5740	590
353	20250115	143800	707495150	5740	5760	5760	5740	2567
354	20250115	143700	692737800	5770	5780	5780	5770	278
355	20250115	143600	691133570	5780	5780	5780	5780	0
356	20250115	143500	691133570	5780	5780	5780	5780	0
357	20250115	143400	691133570	5780	5810	5810	5750	5720
358	20250115	143300	658190980	5810	5790	5810	5790	308
359	20250115	143200	656407600	5790	5790	5790	5790	0
360	20250115	143100	656407600	5790	5780	5790	5780	21
361	20250115	143000	656286210	5780	5780	5780	5780	653
362	20250115	142900	652511870	5790	5800	5800	5790	1758
363	20250115	142800	642332200	5790	5800	5800	5790	110
364	20250115	142700	641695290	5810	5810	5810	5810	0
365	20250115	142600	641695290	5810	5810	5810	5810	4
366	20250115	142500	641672050	5800	5800	5800	5800	3
367	20250115	142400	641654650	5810	5810	5810	5810	1
368	20250115	142300	641648840	5810	5810	5810	5810	0
369	20250115	142200	641648840	5810	5810	5810	5780	46
370	20250115	142100	641382440	5780	5800	5800	5780	1391
371	20250115	142000	633331740	5800	5800	5800	5800	0
372	20250115	141900	633331740	5800	5800	5800	5800	0
373	20250115	141800	633331740	5800	5810	5810	5800	2392
374	20250115	141700	619447080	5810	5820	5820	5810	428
375	20250115	141600	616959120	5820	5820	5820	5820	0
376	20250115	141500	616959120	5820	5830	5830	5820	514
377	20250115	141400	613964630	5870	5870	5870	5870	0
378	20250115	141300	613964630	5870	5870	5870	5870	20
379	20250115	141200	613847230	5830	5870	5870	5830	75
380	20250115	141100	613408780	5870	5870	5870	5870	20
381	20250115	141000	613291380	5870	5830	5870	5830	108
382	20250115	140900	612661150	5830	5830	5830	5830	1000
383	20250115	140800	606831150	5830	5830	5830	5830	50
384	20250115	140700	606539650	5840	5840	5840	5840	50
385	20250115	140600	606247650	5810	5810	5810	5810	0
386	20250115	140500	606247650	5810	5820	5820	5810	246
387	20250115	140400	604817380	5820	5820	5820	5820	245
388	20250115	140300	603391480	5820	5840	5840	5820	139
389	20250115	140200	602582480	5820	5820	5820	5820	0
390	20250115	140100	602582480	5820	5820	5820	5820	608
391	20250115	140000	599043920	5820	5830	5830	5820	11
392	20250115	135900	598979800	5840	5840	5840	5840	1
393	20250115	135800	598973960	5800	5810	5810	5800	640
394	20250115	135700	595260100	5840	5870	5870	5820	1935
395	20250115	135600	583971590	5850	5860	5860	5850	3254
396	20250115	135500	564910300	5870	5870	5870	5870	470
397	20250115	135400	562151400	5870	5870	5870	5870	190
398	20250115	135300	561036100	5880	5880	5890	5880	258
399	20250115	135200	559519050	5880	5890	5890	5880	267
400	20250115	135100	557949070	5890	5890	5890	5890	0
401	20250115	135000	557949070	5890	5890	5890	5890	0
402	20250115	134900	557949070	5890	5890	5890	5890	1
403	20250115	134800	557943180	5890	5890	5890	5890	3
404	20250115	134700	557925510	5890	5890	5890	5890	5
405	20250115	134600	557896060	5890	5890	5890	5890	20
406	20250115	134500	557778260	5890	5890	5890	5890	0
407	20250115	134400	557778260	5890	5890	5890	5890	118
408	20250115	134300	557083240	5910	5910	5910	5910	0
409	20250115	134200	557083240	5910	5910	5910	5910	2
410	20250115	134100	557071420	5910	5910	5910	5910	0
411	20250115	134000	557071420	5910	5910	5910	5910	1
412	20250115	133900	557065510	5900	5910	5910	5900	409
413	20250115	133800	554652390	5910	5910	5910	5910	2
414	20250115	133700	554640570	5900	5900	5900	5900	24
415	20250115	133600	554498970	5910	5900	5910	5900	902
416	20250115	133500	549177150	5900	5900	5900	5900	0
417	20250115	133400	549177150	5900	5900	5900	5900	0
418	20250115	133300	549177150	5900	5900	5900	5900	0
419	20250115	133200	549177150	5900	5900	5900	5900	0
420	20250115	133100	549177150	5900	5900	5900	5900	0
421	20250115	133000	549177150	5900	5900	5900	5900	4
422	20250115	132900	549153550	5900	5900	5900	5900	110
423	20250115	132800	548504550	5900	5900	5900	5900	0
424	20250115	132700	548504550	5900	5900	5900	5890	120
425	20250115	132600	547796730	5870	5880	5880	5870	2499
426	20250115	132500	533122270	5890	5900	5900	5890	352
427	20250115	132400	531048980	5890	5890	5890	5890	920
428	20250115	132300	525630180	5900	5900	5900	5900	50
429	20250115	132200	525335180	5900	5900	5900	5900	0
430	20250115	132100	525335180	5900	5900	5900	5900	8
431	20250115	132000	525287980	5900	5900	5900	5900	0
432	20250115	131900	525287980	5900	5910	5910	5900	201
433	20250115	131800	524100580	5910	5900	5910	5900	130
434	20250115	131700	523333570	5900	5890	5900	5890	441
435	20250115	131600	520734680	5910	5920	5920	5890	1326
436	20250115	131500	512906970	5920	5930	5950	5920	726
437	20250115	131400	508607890	5930	5930	5930	5930	0
438	20250115	131300	508607890	5930	5950	5950	5930	62
439	20250115	131200	508240210	5940	5940	5940	5940	180
440	20250115	131100	507171010	5950	5950	5950	5950	34
441	20250115	131000	506968710	5950	5950	5950	5950	0
442	20250115	130900	506968710	5950	5950	5950	5950	200
443	20250115	130800	505778710	5950	5950	5950	5950	0
444	20250115	130700	505778710	5950	5950	5950	5950	0
445	20250115	130600	505778710	5950	5950	5950	5950	55
446	20250115	130500	505451460	5950	5950	5950	5950	0
447	20250115	130400	505451460	5950	5950	5950	5950	86
448	20250115	130300	504939760	5950	5950	5950	5950	2
449	20250115	130200	504927860	5960	5960	5960	5960	0
450	20250115	130100	504927860	5960	5960	5960	5960	0
451	20250115	130000	504927860	5960	5910	5960	5910	6
452	20250115	125900	504892350	5900	5950	5950	5900	3604
453	20250115	125800	483576590	5970	5970	5970	5970	1
454	20250115	125700	483570620	5950	5960	5960	5950	3050
455	20250115	125600	465414390	5970	5970	5970	5970	50
456	20250115	125500	465115890	5970	5970	5970	5970	300
457	20250115	125400	463324890	5970	5960	5970	5960	1010
458	20250115	125300	457304280	5960	5970	5970	5960	1988
459	20250115	125200	445438360	6000	6000	6000	6000	0
460	20250115	125100	445438360	6000	5980	6000	5980	41
461	20250115	125000	445192960	6000	6000	6000	6000	0
462	20250115	124900	445192960	6000	6000	6000	6000	0
463	20250115	124800	445192960	6000	6000	6000	6000	0
464	20250115	124700	445192960	6000	6000	6000	6000	2
465	20250115	124600	445180960	5980	5990	6000	5980	2019
466	20250115	124500	433104250	6010	6010	6010	6010	0
467	20250115	124400	433104250	6010	6010	6010	6010	0
468	20250115	124300	433104250	6010	6010	6010	6010	0
469	20250115	124200	433104250	6010	6010	6010	6010	0
470	20250115	124100	433104250	6010	5980	6010	5980	1042
471	20250115	124000	426873060	6020	6020	6020	6020	0
472	20250115	123900	426873060	6020	6020	6020	6020	2
473	20250115	123800	426861020	5980	5980	5980	5980	1
474	20250115	123700	426855040	6030	6030	6030	6030	50
475	20250115	123600	426553540	6030	6030	6030	6030	5
476	20250115	123500	426523390	6030	6030	6030	6030	0
477	20250115	123400	426523390	6030	6030	6030	6030	1
478	20250115	123300	426517360	5980	6030	6030	5980	8640
479	20250115	123200	374723620	6030	6010	6030	6010	445
480	20250115	123100	372049130	6040	6040	6040	6040	20
481	20250115	123000	371928330	6040	6040	6040	6040	0
482	20250115	122900	371928330	6040	6040	6040	6040	0
483	20250115	122800	371928330	6040	6040	6040	6040	0
484	20250115	122700	371928330	6040	6040	6040	6040	0
485	20250115	122600	371928330	6040	6040	6040	6040	0
486	20250115	122500	371928330	6040	6040	6040	6040	0
487	20250115	122400	371928330	6040	6040	6040	6040	0
488	20250115	122300	371928330	6040	6040	6040	6040	0
489	20250115	122200	371928330	6040	6040	6040	6040	1
490	20250115	122100	371922290	6040	6020	6040	6020	51
491	20250115	122000	371615250	6020	6020	6020	6020	631
492	20250115	121900	367816630	6050	6030	6050	6030	11
493	20250115	121800	367750280	6060	6060	6060	6060	0
494	20250115	121700	367750280	6060	6060	6060	6060	0
495	20250115	121600	367750280	6060	6060	6060	6060	0
496	20250115	121500	367750280	6060	6060	6060	6060	0
497	20250115	121400	367750280	6060	6060	6060	6060	0
498	20250115	121300	367750280	6060	6060	6060	6060	40
499	20250115	121200	367507880	6060	6060	6060	6060	1
500	20250115	121100	367501820	6030	6030	6030	6030	56
501	20250115	121000	367164140	6060	6060	6060	6060	0
502	20250115	120900	367164140	6060	6060	6060	6060	0
503	20250115	120800	367164140	6060	6060	6060	6060	1
504	20250115	120700	367158080	6030	6060	6060	6030	11
505	20250115	120600	367091480	6060	6020	6060	6020	301
506	20250115	120500	365279420	6060	6060	6060	6060	0
507	20250115	120400	365279420	6060	6060	6060	6060	473
508	20250115	120300	362413040	6060	6060	6060	6060	21
509	20250115	120200	362285780	6060	6020	6060	6020	250
510	20250115	120100	360780740	6060	6060	6060	6060	0
511	20250115	120000	360780740	6060	6030	6060	6020	83
512	20250115	115900	360280420	6070	6040	6070	6020	1733
513	20250115	115800	349827510	6080	6080	6080	6080	1
514	20250115	115700	349821430	6050	6060	6060	6050	1100
515	20250115	115600	343164370	6100	6100	6100	6100	0
516	20250115	115500	343164370	6100	6070	6100	6070	22
517	20250115	115400	343030200	6070	6070	6070	6070	307
518	20250115	115300	341166710	6100	6100	6100	6100	0
519	20250115	115200	341166710	6100	6100	6100	6100	0
520	20250115	115100	341166710	6100	6100	6100	6100	1
521	20250115	115000	341160610	6100	6080	6100	6070	2002
522	20250115	114900	329006980	6100	6080	6100	6080	9
523	20250115	114800	328952240	6100	6100	6100	6100	1
524	20250115	114700	328946140	6080	6100	6100	6080	392
525	20250115	114600	326555540	6100	6100	6100	6100	0
526	20250115	114500	326555540	6100	6100	6100	6100	120
527	20250115	114400	325823540	6100	6090	6100	6090	5
528	20250115	114300	325793050	6100	6090	6100	6090	10
529	20250115	114200	325732140	6090	6090	6090	6090	64
530	20250115	114100	325342380	6100	6100	6100	6090	6
531	20250115	114000	325305800	6090	6100	6100	6090	5
532	20250115	113900	325275310	6100	6100	6100	6100	0
533	20250115	113800	325275310	6100	6080	6100	6080	26
534	20250115	113700	325117180	6080	6080	6080	6070	43
535	20250115	113600	324856060	6080	6080	6080	6080	0
536	20250115	113500	324856060	6080	6080	6080	6080	5
537	20250115	113400	324825660	6080	6080	6080	6080	0
538	20250115	113300	324825660	6080	6080	6080	6080	0
539	20250115	113200	324825660	6080	6080	6080	6080	0
540	20250115	113100	324825660	6080	6080	6080	6080	1
541	20250115	113000	324819580	6070	6070	6070	6070	11
542	20250115	112900	324752810	6080	6080	6080	6080	0
543	20250115	112800	324752810	6080	6080	6080	6080	5
544	20250115	112700	324722410	6080	6080	6080	6080	0
545	20250115	112600	324722410	6080	6070	6080	6070	6
546	20250115	112500	324685940	6070	6070	6070	6070	0
547	20250115	112400	324685940	6070	6070	6070	6070	4
548	20250115	112300	324661660	6070	6070	6070	6070	0
549	20250115	112200	324661660	6070	6070	6070	6070	0
550	20250115	112100	324661660	6070	6050	6070	6050	103
551	20250115	112000	324037450	6050	6060	6060	6050	650
552	20250115	111900	320102460	6070	6070	6070	6070	2
553	20250115	111800	320090320	6070	6070	6070	6070	0
554	20250115	111700	320090320	6070	6070	6070	6070	1
555	20250115	111600	320084250	6070	6070	6070	6070	37
556	20250115	111500	319859660	6080	6080	6080	6080	150
557	20250115	111400	318947660	6080	6080	6080	6080	1
558	20250115	111300	318941580	6050	6060	6080	6050	403
559	20250115	111200	316500080	6080	6080	6080	6080	0
560	20250115	111100	316500080	6080	6080	6080	6080	0
561	20250115	111000	316500080	6080	6080	6080	6080	0
562	20250115	110900	316500080	6080	6080	6080	6080	110
563	20250115	110800	315831280	6080	6080	6080	6080	0
564	20250115	110700	315831280	6080	6080	6080	6080	6
565	20250115	110600	315794800	6080	6080	6080	6080	1
566	20250115	110500	315788720	6070	6070	6070	6070	101
567	20250115	110400	315175650	6090	6090	6090	6090	0
568	20250115	110300	315175650	6090	6080	6090	6080	55
569	20250115	110200	314840740	6090	6070	6090	6070	203
570	20250115	110100	313608470	6070	6070	6070	6070	1
571	20250115	110000	313602400	6070	6070	6070	6070	83
572	20250115	105900	313098590	6100	6100	6100	6100	0
573	20250115	105800	313098590	6100	6100	6100	6100	0
574	20250115	105700	313098590	6100	6090	6100	6080	266
575	20250115	105600	311481240	6100	6100	6100	6100	170
576	20250115	105500	310444240	6120	6090	6120	6080	965
577	20250115	105400	304567400	6120	6120	6120	6100	104
578	20250115	105300	303932930	6120	6120	6120	6110	651
579	20250115	105200	299953690	6120	6110	6120	6110	2205
580	20250115	105100	286459350	6110	6090	6120	6090	3533
581	20250115	105000	264910200	6090	6090	6090	6090	76
582	20250115	104900	264447360	6090	6090	6090	6090	1
583	20250115	104800	264441270	6090	6080	6090	6080	1540
584	20250115	104700	255064110	6080	6080	6080	6080	1620
585	20250115	104600	245214510	6080	6080	6080	6080	500
586	20250115	104500	242174510	6080	6070	6080	6070	29
587	20250115	104400	241998470	6070	6070	6070	6070	0
588	20250115	104300	241998470	6070	6040	6070	6040	112
589	20250115	104200	241321720	6040	6060	6070	6040	116
590	20250115	104100	240620140	6070	6070	6070	6070	2
591	20250115	104000	240608000	6050	6070	6070	6030	284
592	20250115	103900	238889480	6070	6070	6070	6070	0
593	20250115	103800	238889480	6070	6060	6070	6060	13
594	20250115	103700	238810690	6030	6030	6030	6030	101
595	20250115	103600	238201660	6070	6070	6070	6070	0
596	20250115	103500	238201660	6070	6070	6070	6070	0
597	20250115	103400	238201660	6070	6050	6070	6050	11
598	20250115	103300	238135090	6030	6030	6030	6030	0
599	20250115	103200	238135090	6030	6030	6030	6030	112
600	20250115	103100	237459730	6010	6030	6030	6010	96
601	20250115	103000	236882650	6030	6030	6030	6030	5
602	20250115	102900	236852500	6010	6010	6010	6010	1500
603	20250115	102800	227837500	6010	6030	6030	6010	2833
604	20250115	102700	210791950	6080	6080	6080	6080	0
605	20250115	102600	210791950	6080	6080	6080	6080	1
606	20250115	102500	210785870	6070	6070	6070	6070	0
607	20250115	102400	210785870	6070	6070	6070	6070	0
608	20250115	102300	210785870	6070	6050	6070	6030	772
609	20250115	102200	206120430	6040	6040	6040	6040	112
610	20250115	102100	205443950	6080	6080	6080	6080	0
611	20250115	102000	205443950	6080	6050	6080	6050	17
612	20250115	101900	205341040	6090	6090	6100	6090	3
613	20250115	101800	205322760	6100	6090	6100	6090	2
614	20250115	101700	205310570	6060	6060	6100	6060	535
615	20250115	101600	202068400	6060	6050	6060	6040	80
616	20250115	101500	201584360	6040	6040	6040	6030	5086
617	20250115	101400	170912280	6050	6050	6050	6050	0
618	20250115	101300	170912280	6050	6050	6050	6050	206
619	20250115	101200	169665980	6050	6060	6060	6050	27
620	20250115	101100	169502600	6070	6080	6080	6070	9
621	20250115	101000	169447910	6090	6090	6090	6090	0
622	20250115	100900	169447910	6090	6100	6100	6090	7
623	20250115	100800	169405220	6100	6090	6100	6090	203
624	20250115	100700	168168920	6090	6090	6090	6090	16
625	20250115	100600	168071480	6100	6080	6100	6080	21
626	20250115	100500	167943690	6090	6080	6090	6080	2
627	20250115	100400	167931520	6090	6090	6090	6090	4
628	20250115	100300	167907160	6090	6070	6090	6070	1140
629	20250115	100200	160965350	6080	6080	6080	6080	0
630	20250115	100100	160965350	6080	6080	6080	6080	0
631	20250115	100000	160965350	6080	6080	6080	6080	0
632	20250115	095900	160965350	6080	6080	6080	6080	0
633	20250115	095800	160965350	6080	6080	6080	6080	0
634	20250115	095700	160965350	6080	6080	6080	6080	0
635	20250115	095600	160965350	6080	6080	6080	6080	0
636	20250115	095500	160965350	6080	6070	6080	6020	1001
637	20250115	095400	154907190	6080	6080	6080	6080	30
638	20250115	095300	154724790	6090	6090	6090	6090	30
639	20250115	095200	154542090	6090	6090	6090	6090	1
640	20250115	095100	154536000	6060	6070	6070	6060	410
641	20250115	095000	152050340	6090	6080	6090	6070	56
642	20250115	094900	151709900	6070	6070	6070	6070	120
643	20250115	094800	150981500	6090	6090	6090	6090	0
644	20250115	094700	150981500	6090	6070	6090	6070	223
645	20250115	094600	149627870	6070	6100	6100	6070	366
646	20250115	094500	147405220	6070	6100	6100	6070	25
647	20250115	094400	147253440	6100	6100	6100	6100	1
648	20250115	094300	147247340	6110	6110	6110	6080	364
649	20250115	094200	145032960	6120	6100	6120	6100	1000
650	20250115	094100	138923620	6100	6100	6100	6100	0
651	20250115	094000	138923620	6100	6100	6100	6100	100
652	20250115	093900	138313620	6120	6120	6120	6120	0
653	20250115	093800	138313620	6120	6100	6120	6080	204
654	20250115	093700	137071170	6110	6090	6110	6090	2240
655	20250115	093600	123395870	6080	6080	6080	6080	25
656	20250115	093500	123243870	6090	6090	6090	6090	100
657	20250115	093400	122634870	6090	6090	6090	6090	183
658	20250115	093300	121520400	6090	6090	6090	6090	35
659	20250115	093200	121307250	6080	6080	6090	6070	1054
660	20250115	093100	114899490	6070	6070	6070	6070	300
661	20250115	093000	113078490	6070	6070	6070	6070	500
662	20250115	092900	110043490	6070	6060	6070	6030	141
663	20250115	092800	109192260	6070	6070	6070	6070	0
664	20250115	092700	109192260	6070	6070	6070	6070	34
665	20250115	092600	108985880	6070	6060	6070	6060	78
666	20250115	092500	108513190	6060	6050	6060	6050	580
667	20250115	092400	105002540	6050	6050	6050	6050	1
668	20250115	092300	104996490	6010	6010	6010	6010	0
669	20250115	092200	104996490	6010	6030	6040	6010	2003
670	20250115	092100	92951760	6040	6040	6040	6040	0
671	20250115	092000	92951760	6040	6030	6040	6030	255
672	20250115	091900	91413110	6020	6010	6060	6000	332
673	20250115	091800	89414450	6010	6030	6030	6010	91
674	20250115	091700	88867520	6010	6020	6020	6010	1582
675	20250115	091600	79358880	6020	6010	6020	6010	200
676	20250115	091500	78156280	6010	6020	6020	6010	758
677	20250115	091400	73600120	6020	6040	6040	6020	2323
678	20250115	091300	59588400	6040	6050	6080	6040	321
679	20250115	091200	57647520	6080	6060	6080	6050	1120
680	20250115	091100	50866200	6060	6060	6080	6060	85
681	20250115	091000	50350700	6080	6080	6080	6060	922
682	20250115	090900	44757940	6110	6110	6110	6080	1267
683	20250115	090800	37046940	6110	6110	6110	6110	1
684	20250115	090700	37040830	6110	6110	6120	6110	120
685	20250115	090600	36307620	6100	6150	6150	6100	443
686	20250115	090500	33591000	6140	6090	6140	6090	1808
687	20250115	090400	22525800	6090	6120	6130	6090	580
688	20250115	090300	18972550	6080	6080	6080	6080	16
689	20250115	090200	18875270	6130	6070	6130	6060	285
690	20250115	090100	17137900	6120	6140	6150	6070	93
691	20250115	090000	16571790	6150	6180	6180	6050	2693