KissMeData/036480/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	192000	460076810	9720	9720	9720	9720	796
3	20250108	191900	460076810	9720	9720	9720	9720	0
4	20250108	191800	460076810	9720	9720	9720	9720	0
5	20250108	191700	460076810	9720	9720	9720	9720	0
6	20250108	191600	460076810	9720	9720	9720	9720	0
7	20250108	191500	460076810	9720	9720	9720	9720	0
8	20250108	191400	460076810	9720	9720	9720	9720	0
9	20250108	191300	460076810	9720	9720	9720	9720	0
10	20250108	191200	460076810	9720	9720	9720	9720	0
11	20250108	191100	460076810	9720	9720	9720	9720	0
12	20250108	191000	460076810	9720	9720	9720	9720	0
13	20250108	190900	460076810	9720	9720	9720	9720	0
14	20250108	190800	460076810	9720	9720	9720	9720	0
15	20250108	190700	460076810	9720	9720	9720	9720	0
16	20250108	190600	460076810	9720	9720	9720	9720	0
17	20250108	190500	460076810	9720	9720	9720	9720	0
18	20250108	190400	460076810	9720	9720	9720	9720	0
19	20250108	190300	460076810	9720	9720	9720	9720	0
20	20250108	190200	460076810	9720	9720	9720	9720	0
21	20250108	190100	460076810	9720	9720	9720	9720	0
22	20250108	190000	460076810	9720	9720	9720	9720	0
23	20250108	185900	460076810	9720	9720	9720	9720	0
24	20250108	185800	460076810	9720	9720	9720	9720	0
25	20250108	185700	460076810	9720	9720	9720	9720	0
26	20250108	185600	460076810	9720	9720	9720	9720	0
27	20250108	185500	460076810	9720	9720	9720	9720	0
28	20250108	185400	460076810	9720	9720	9720	9720	0
29	20250108	185300	460076810	9720	9720	9720	9720	0
30	20250108	185200	460076810	9720	9720	9720	9720	0
31	20250108	185100	460076810	9720	9720	9720	9720	0
32	20250108	185000	460076810	9720	9720	9720	9720	796
33	20250108	184900	460076810	9720	9720	9720	9720	0
34	20250108	184800	460076810	9720	9720	9720	9720	0
35	20250108	184700	460076810	9720	9720	9720	9720	0
36	20250108	184600	460076810	9720	9720	9720	9720	0
37	20250108	184500	460076810	9720	9720	9720	9720	0
38	20250108	184400	460076810	9720	9720	9720	9720	0
39	20250108	184300	460076810	9720	9720	9720	9720	0
40	20250108	184200	460076810	9720	9720	9720	9720	0
41	20250108	184100	460076810	9720	9720	9720	9720	0
42	20250108	184000	460076810	9720	9720	9720	9720	0
43	20250108	183900	460076810	9720	9720	9720	9720	0
44	20250108	183800	460076810	9720	9720	9720	9720	0
45	20250108	183700	460076810	9720	9720	9720	9720	0
46	20250108	183600	460076810	9720	9720	9720	9720	0
47	20250108	183500	460076810	9720	9720	9720	9720	0
48	20250108	183400	460076810	9720	9720	9720	9720	0
49	20250108	183300	460076810	9720	9720	9720	9720	0
50	20250108	183200	460076810	9720	9720	9720	9720	0
51	20250108	183100	460076810	9720	9720	9720	9720	0
52	20250108	183000	460076810	9720	9720	9720	9720	0
53	20250108	182900	460076810	9720	9720	9720	9720	0
54	20250108	182800	460076810	9720	9720	9720	9720	0
55	20250108	182700	460076810	9720	9720	9720	9720	0
56	20250108	182600	460076810	9720	9720	9720	9720	0
57	20250108	182500	460076810	9720	9720	9720	9720	0
58	20250108	182400	460076810	9720	9720	9720	9720	0
59	20250108	182300	460076810	9720	9720	9720	9720	0
60	20250108	182200	460076810	9720	9720	9720	9720	0
61	20250108	182100	460076810	9720	9720	9720	9720	0
62	20250108	182000	460076810	9720	9720	9720	9720	796
63	20250108	181900	460076810	9720	9720	9720	9720	0
64	20250108	181800	460076810	9720	9720	9720	9720	0
65	20250108	181700	460076810	9720	9720	9720	9720	0
66	20250108	181600	460076810	9720	9720	9720	9720	0
67	20250108	181500	460076810	9720	9720	9720	9720	0
68	20250108	181400	460076810	9720	9720	9720	9720	0
69	20250108	181300	460076810	9720	9720	9720	9720	0
70	20250108	181200	460076810	9720	9720	9720	9720	0
71	20250108	181100	460076810	9720	9720	9720	9720	0
72	20250108	181000	460076810	9720	9720	9720	9720	0
73	20250108	180900	460076810	9720	9720	9720	9720	0
74	20250108	180800	460076810	9720	9720	9720	9720	0
75	20250108	180700	460076810	9720	9720	9720	9720	0
76	20250108	180600	460076810	9720	9720	9720	9720	0
77	20250108	180500	460076810	9720	9720	9720	9720	0
78	20250108	180400	460076810	9720	9720	9720	9720	0
79	20250108	180300	460076810	9720	9720	9720	9720	0
80	20250108	180200	460076810	9720	9720	9720	9720	0
81	20250108	180100	460076810	9720	9720	9720	9720	0
82	20250108	180000	460076810	9720	9720	9720	9720	0
83	20250108	175900	460076810	9720	9720	9720	9720	0
84	20250108	175800	460076810	9720	9720	9720	9720	0
85	20250108	175700	460076810	9720	9720	9720	9720	0
86	20250108	175600	460076810	9720	9720	9720	9720	0
87	20250108	175500	460076810	9720	9720	9720	9720	0
88	20250108	175400	460076810	9720	9720	9720	9720	0
89	20250108	175300	460076810	9720	9720	9720	9720	0
90	20250108	175200	460076810	9720	9720	9720	9720	0
91	20250108	175100	460076810	9720	9720	9720	9720	0
92	20250108	175000	460076810	9720	9720	9720	9720	796
93	20250108	174900	460076810	9720	9720	9720	9720	0
94	20250108	174800	460076810	9720	9720	9720	9720	0
95	20250108	174700	460076810	9720	9720	9720	9720	0
96	20250108	174600	460076810	9720	9720	9720	9720	0
97	20250108	174500	460076810	9720	9720	9720	9720	0
98	20250108	174400	460076810	9720	9720	9720	9720	0
99	20250108	174300	460076810	9720	9720	9720	9720	0
100	20250108	174200	460076810	9720	9720	9720	9720	0
101	20250108	174100	460076810	9720	9720	9720	9720	0
102	20250108	174000	460076810	9720	9720	9720	9720	0
103	20250108	173900	460076810	9720	9720	9720	9720	0
104	20250108	173800	460076810	9720	9720	9720	9720	0
105	20250108	173700	460076810	9720	9720	9720	9720	0
106	20250108	173600	460076810	9720	9720	9720	9720	0
107	20250108	173500	460076810	9720	9720	9720	9720	0
108	20250108	173400	460076810	9720	9720	9720	9720	0
109	20250108	173300	460076810	9720	9720	9720	9720	0
110	20250108	173200	460076810	9720	9720	9720	9720	0
111	20250108	173100	460076810	9720	9720	9720	9720	0
112	20250108	173000	460076810	9720	9720	9720	9720	0
113	20250108	172900	460076810	9720	9720	9720	9720	0
114	20250108	172800	460076810	9720	9720	9720	9720	0
115	20250108	172700	460076810	9720	9720	9720	9720	0
116	20250108	172600	460076810	9720	9720	9720	9720	0
117	20250108	172500	460076810	9720	9720	9720	9720	0
118	20250108	172400	460076810	9720	9720	9720	9720	0
119	20250108	172300	460076810	9720	9720	9720	9720	0
120	20250108	172200	460076810	9720	9720	9720	9720	0
121	20250108	172100	460076810	9720	9720	9720	9720	0
122	20250108	172000	460076810	9720	9720	9720	9720	796
123	20250108	171900	460076810	9720	9720	9720	9720	0
124	20250108	171800	460076810	9720	9720	9720	9720	0
125	20250108	171700	460076810	9720	9720	9720	9720	0
126	20250108	171600	460076810	9720	9720	9720	9720	0
127	20250108	171500	460076810	9720	9720	9720	9720	0
128	20250108	171400	460076810	9720	9720	9720	9720	0
129	20250108	171300	460076810	9720	9720	9720	9720	0
130	20250108	171200	460076810	9720	9720	9720	9720	0
131	20250108	171100	460076810	9720	9720	9720	9720	0
132	20250108	171000	460076810	9720	9720	9720	9720	0
133	20250108	170900	460076810	9720	9720	9720	9720	0
134	20250108	170800	460076810	9720	9720	9720	9720	0
135	20250108	170700	460076810	9720	9720	9720	9720	0
136	20250108	170600	460076810	9720	9720	9720	9720	0
137	20250108	170500	460076810	9720	9720	9720	9720	0
138	20250108	170400	460076810	9720	9720	9720	9720	0
139	20250108	170300	460076810	9720	9720	9720	9720	0
140	20250108	170200	460076810	9720	9720	9720	9720	0
141	20250108	170100	460076810	9720	9720	9720	9720	0
142	20250108	170000	460076810	9720	9720	9720	9720	0
143	20250108	165900	460076810	9720	9720	9720	9720	0
144	20250108	165800	460076810	9720	9720	9720	9720	0
145	20250108	165700	460076810	9720	9720	9720	9720	0
146	20250108	165600	460076810	9720	9720	9720	9720	0
147	20250108	165500	460076810	9720	9720	9720	9720	0
148	20250108	165400	460076810	9720	9720	9720	9720	0
149	20250108	165300	460076810	9720	9720	9720	9720	0
150	20250108	165200	460076810	9720	9720	9720	9720	0
151	20250108	165100	460076810	9720	9720	9720	9720	0
152	20250108	165000	460076810	9720	9720	9720	9720	796
153	20250108	164900	460076810	9720	9720	9720	9720	0
154	20250108	164800	460076810	9720	9720	9720	9720	0
155	20250108	164700	460076810	9720	9720	9720	9720	0
156	20250108	164600	460076810	9720	9720	9720	9720	0
157	20250108	164500	460076810	9720	9720	9720	9720	0
158	20250108	164400	460076810	9720	9720	9720	9720	0
159	20250108	164300	460076810	9720	9720	9720	9720	0
160	20250108	164200	460076810	9720	9720	9720	9720	0
161	20250108	164100	460076810	9720	9720	9720	9720	0
162	20250108	164000	460076810	9720	9720	9720	9720	0
163	20250108	163900	460076810	9720	9720	9720	9720	0
164	20250108	163800	460076810	9720	9720	9720	9720	0
165	20250108	163700	460076810	9720	9720	9720	9720	0
166	20250108	163600	460076810	9720	9720	9720	9720	0
167	20250108	163500	460076810	9720	9720	9720	9720	0
168	20250108	163400	460076810	9720	9720	9720	9720	0
169	20250108	163300	460076810	9720	9720	9720	9720	0
170	20250108	163200	460076810	9720	9720	9720	9720	0
171	20250108	163100	460076810	9720	9720	9720	9720	0
172	20250108	163000	460076810	9720	9720	9720	9720	0
173	20250108	162900	460076810	9720	9720	9720	9720	0
174	20250108	162800	460076810	9720	9720	9720	9720	0
175	20250108	162700	460076810	9720	9720	9720	9720	0
176	20250108	162600	460076810	9720	9720	9720	9720	0
177	20250108	162500	460076810	9720	9720	9720	9720	0
178	20250108	162400	460076810	9720	9720	9720	9720	0
179	20250108	162300	460076810	9720	9720	9720	9720	0
180	20250108	162200	460076810	9720	9720	9720	9720	0
181	20250108	162100	460076810	9720	9720	9720	9720	0
182	20250108	162000	460076810	9720	9720	9720	9720	796
183	20250108	161900	460076810	9720	9720	9720	9720	0
184	20250108	161800	460076810	9720	9720	9720	9720	0
185	20250108	161700	460076810	9720	9720	9720	9720	0
186	20250108	161600	460076810	9720	9720	9720	9720	0
187	20250108	161500	460076810	9720	9720	9720	9720	0
188	20250108	161400	460076810	9720	9720	9720	9720	0
189	20250108	161300	460076810	9720	9720	9720	9720	0
190	20250108	161200	460076810	9720	9720	9720	9720	0
191	20250108	161100	460076810	9720	9720	9720	9720	0
192	20250108	161000	460076810	9720	9720	9720	9720	0
193	20250108	160900	460076810	9720	9720	9720	9720	0
194	20250108	160800	460076810	9720	9720	9720	9720	0
195	20250108	160700	460076810	9720	9720	9720	9720	0
196	20250108	160600	460076810	9720	9720	9720	9720	0
197	20250108	160500	460076810	9720	9720	9720	9720	0
198	20250108	160400	460076810	9720	9720	9720	9720	0
199	20250108	160300	460076810	9720	9720	9720	9720	0
200	20250108	160200	460076810	9720	9720	9720	9720	0
201	20250108	160100	460076810	9720	9720	9720	9720	0
202	20250108	160000	460076810	9720	9720	9720	9720	0
203	20250108	155900	460076810	9720	9720	9720	9720	0
204	20250108	155800	460076810	9720	9720	9720	9720	0
205	20250108	155700	460076810	9720	9720	9720	9720	0
206	20250108	155600	460076810	9720	9720	9720	9720	0
207	20250108	155500	460076810	9720	9720	9720	9720	0
208	20250108	155400	460076810	9720	9720	9720	9720	0
209	20250108	155300	460076810	9720	9720	9720	9720	0
210	20250108	155200	460076810	9720	9720	9720	9720	0
211	20250108	155100	460076810	9720	9720	9720	9720	0
212	20250108	155000	460076810	9720	9720	9720	9720	796
213	20250108	154900	460076810	9720	9720	9720	9720	0
214	20250108	154800	460076810	9720	9720	9720	9720	0
215	20250108	154700	460076810	9720	9720	9720	9720	0
216	20250108	154600	460076810	9720	9720	9720	9720	0
217	20250108	154500	460076810	9720	9720	9720	9720	0
218	20250108	154400	460076810	9720	9720	9720	9720	0
219	20250108	154300	460076810	9720	9720	9720	9720	0
220	20250108	154200	460076810	9720	9720	9720	9720	0
221	20250108	154100	460076810	9720	9720	9720	9720	0
222	20250108	154000	460076810	9720	9720	9720	9720	0
223	20250108	153900	460076810	9720	9720	9720	9720	0
224	20250108	153800	460076810	9720	9720	9720	9720	0
225	20250108	153700	460076810	9720	9720	9720	9720	0
226	20250108	153600	460076810	9720	9720	9720	9720	0
227	20250108	153500	460076810	9720	9720	9720	9720	0
228	20250108	153400	460076810	9720	9720	9720	9720	0
229	20250108	153300	460076810	9720	9720	9720	9720	0
230	20250108	153200	460076810	9720	9720	9720	9720	0
231	20250108	153100	460076810	9720	9720	9720	9720	0
232	20250108	153000	460076810	9720	9720	9720	9720	796
233	20250108	152900	452339690	9730	9730	9730	9730	0
234	20250108	152800	452339690	9730	9730	9730	9730	0
235	20250108	152700	452339690	9730	9730	9730	9730	0
236	20250108	152600	452339690	9730	9730	9730	9730	0
237	20250108	152500	452339690	9730	9730	9730	9730	0
238	20250108	152400	452339690	9730	9730	9730	9730	0
239	20250108	152300	452339690	9730	9730	9730	9730	0
240	20250108	152200	452339690	9730	9730	9730	9730	0
241	20250108	152100	452339690	9730	9730	9730	9730	0
242	20250108	152000	452339690	9730	9730	9730	9730	0
243	20250108	151900	452339690	9730	9730	9730	9730	15
244	20250108	151800	452193740	9760	9760	9760	9760	0
245	20250108	151700	452193740	9760	9760	9760	9760	200
246	20250108	151600	450241740	9760	9750	9760	9750	100
247	20250108	151500	449265960	9750	9740	9750	9740	100
248	20250108	151400	448291460	9750	9750	9750	9750	0
249	20250108	151300	448291460	9750	9750	9750	9750	100
250	20250108	151200	447316460	9750	9750	9750	9750	20
251	20250108	151100	447121460	9750	9750	9750	9750	200
252	20250108	151000	445171460	9740	9740	9740	9740	0
253	20250108	150900	445171460	9740	9740	9740	9740	50
254	20250108	150800	444684460	9720	9730	9730	9720	450
255	20250108	150700	440309480	9740	9730	9740	9730	309
256	20250108	150600	437302220	9740	9740	9740	9740	5
257	20250108	150500	437253520	9740	9740	9740	9740	3
258	20250108	150400	437224300	9730	9730	9730	9730	0
259	20250108	150300	437224300	9730	9730	9730	9730	5
260	20250108	150200	437175650	9730	9730	9730	9730	0
261	20250108	150100	437175650	9730	9730	9730	9730	30
262	20250108	150000	436883750	9730	9730	9730	9730	0
263	20250108	145900	436883750	9730	9730	9730	9730	0
264	20250108	145800	436883750	9730	9730	9730	9730	0
265	20250108	145700	436883750	9730	9740	9740	9730	71
266	20250108	145600	436192420	9740	9740	9740	9740	0
267	20250108	145500	436192420	9740	9740	9740	9740	100
268	20250108	145400	435218420	9740	9740	9740	9740	0
269	20250108	145300	435218420	9740	9740	9740	9740	51
270	20250108	145200	434721680	9740	9740	9740	9740	0
271	20250108	145100	434721680	9740	9740	9740	9740	0
272	20250108	145000	434721680	9740	9740	9740	9740	0
273	20250108	144900	434721680	9740	9740	9740	9740	0
274	20250108	144800	434721680	9740	9740	9740	9740	682
275	20250108	144700	428079000	9730	9740	9740	9730	451
276	20250108	144600	423686760	9750	9750	9750	9750	35
277	20250108	144500	423345510	9740	9740	9740	9740	0
278	20250108	144400	423345510	9740	9740	9740	9740	1
279	20250108	144300	423335770	9740	9740	9740	9740	0
280	20250108	144200	423335770	9740	9740	9740	9740	0
281	20250108	144100	423335770	9740	9740	9740	9740	11
282	20250108	144000	423228630	9740	9740	9740	9740	54
283	20250108	143900	422702670	9740	9740	9740	9740	10
284	20250108	143800	422605270	9740	9740	9740	9740	0
285	20250108	143700	422605270	9740	9740	9740	9740	0
286	20250108	143600	422605270	9740	9740	9740	9740	0
287	20250108	143500	422605270	9740	9740	9740	9740	0
288	20250108	143400	422605270	9740	9740	9740	9740	0
289	20250108	143300	422605270	9740	9740	9740	9740	0
290	20250108	143200	422605270	9740	9740	9740	9740	0
291	20250108	143100	422605270	9740	9740	9740	9740	0
292	20250108	143000	422605270	9740	9740	9740	9740	0
293	20250108	142900	422605270	9740	9740	9740	9740	0
294	20250108	142800	422605270	9740	9740	9740	9740	0
295	20250108	142700	422605270	9740	9740	9740	9740	0
296	20250108	142600	422605270	9740	9740	9740	9740	108
297	20250108	142500	421553350	9740	9740	9740	9740	0
298	20250108	142400	421553350	9740	9740	9740	9740	50
299	20250108	142300	421066350	9730	9730	9730	9730	0
300	20250108	142200	421066350	9730	9730	9730	9730	0
301	20250108	142100	421066350	9730	9730	9730	9730	0
302	20250108	142000	421066350	9730	9730	9730	9730	0
303	20250108	141900	421066350	9730	9730	9730	9730	0
304	20250108	141800	421066350	9730	9730	9730	9730	0
305	20250108	141700	421066350	9730	9730	9730	9730	13
306	20250108	141600	420939860	9730	9730	9730	9730	0
307	20250108	141500	420939860	9730	9730	9730	9730	0
308	20250108	141400	420939860	9730	9730	9730	9730	60
309	20250108	141300	420356060	9740	9740	9740	9740	30
310	20250108	141200	420063860	9740	9740	9740	9740	1
311	20250108	141100	420054120	9730	9730	9730	9730	0
312	20250108	141000	420054120	9730	9730	9730	9730	0
313	20250108	140900	420054120	9730	9730	9730	9730	10
314	20250108	140800	419956820	9730	9740	9740	9730	11
315	20250108	140700	419849690	9720	9720	9720	9720	0
316	20250108	140600	419849690	9720	9720	9720	9720	0
317	20250108	140500	419849690	9720	9720	9720	9720	0
318	20250108	140400	419849690	9720	9720	9720	9720	0
319	20250108	140300	419849690	9720	9720	9720	9720	0
320	20250108	140200	419849690	9720	9720	9720	9720	0
321	20250108	140100	419849690	9720	9720	9720	9720	0
322	20250108	140000	419849690	9720	9720	9720	9720	0
323	20250108	135900	419849690	9720	9720	9720	9720	5
324	20250108	135800	419801090	9720	9720	9720	9720	6
325	20250108	135700	419742770	9710	9710	9710	9710	0
326	20250108	135600	419742770	9710	9710	9710	9710	1
327	20250108	135500	419733060	9710	9710	9710	9710	0
328	20250108	135400	419733060	9710	9710	9710	9710	12
329	20250108	135300	419616540	9710	9710	9710	9710	0
330	20250108	135200	419616540	9710	9710	9710	9710	0
331	20250108	135100	419616540	9710	9710	9710	9710	0
332	20250108	135000	419616540	9710	9720	9720	9710	301
333	20250108	134900	416693660	9720	9720	9720	9720	0
334	20250108	134800	416693660	9720	9720	9720	9720	0
335	20250108	134700	416693660	9720	9730	9730	9720	148
336	20250108	134600	415254600	9740	9740	9740	9740	0
337	20250108	134500	415254600	9740	9740	9740	9740	0
338	20250108	134400	415254600	9740	9740	9740	9740	0
339	20250108	134300	415254600	9740	9740	9740	9740	0
340	20250108	134200	415254600	9740	9740	9740	9740	52
341	20250108	134100	414748120	9740	9740	9740	9740	0
342	20250108	134000	414748120	9740	9740	9740	9740	0
343	20250108	133900	414748120	9740	9740	9740	9740	40
344	20250108	133800	414358520	9760	9760	9760	9760	0
345	20250108	133700	414358520	9760	9760	9760	9760	2
346	20250108	133600	414339000	9740	9740	9740	9740	0
347	20250108	133500	414339000	9740	9740	9740	9740	0
348	20250108	133400	414339000	9740	9740	9740	9740	3
349	20250108	133300	414309780	9760	9760	9760	9760	0
350	20250108	133200	414309780	9760	9760	9760	9760	0
351	20250108	133100	414309780	9760	9760	9760	9760	100
352	20250108	133000	413333780	9740	9740	9740	9740	0
353	20250108	132900	413333780	9740	9740	9740	9740	25
354	20250108	132800	413090280	9760	9760	9760	9760	50
355	20250108	132700	412602280	9750	9750	9750	9750	0
356	20250108	132600	412602280	9750	9750	9750	9750	0
357	20250108	132500	412602280	9750	9750	9750	9750	47
358	20250108	132400	412144030	9750	9750	9750	9750	0
359	20250108	132300	412144030	9750	9750	9750	9750	2
360	20250108	132200	412124530	9710	9710	9710	9710	0
361	20250108	132100	412124530	9710	9710	9710	9710	0
362	20250108	132000	412124530	9710	9710	9710	9710	0
363	20250108	131900	412124530	9710	9710	9710	9710	0
364	20250108	131800	412124530	9710	9710	9710	9710	0
365	20250108	131700	412124530	9710	9720	9720	9710	150
366	20250108	131600	410667020	9700	9700	9700	9700	0
367	20250108	131500	410667020	9700	9700	9700	9700	0
368	20250108	131400	410667020	9700	9700	9700	9700	0
369	20250108	131300	410667020	9700	9700	9700	9700	0
370	20250108	131200	410667020	9700	9700	9700	9700	0
371	20250108	131100	410667020	9700	9700	9700	9700	0
372	20250108	131000	410667020	9700	9710	9710	9700	285
373	20250108	130900	407901390	9710	9710	9710	9710	326
374	20250108	130800	404735930	9720	9730	9750	9720	315
375	20250108	130700	401671890	9730	9730	9730	9730	0
376	20250108	130600	401671890	9730	9730	9730	9730	0
377	20250108	130500	401671890	9730	9730	9730	9730	0
378	20250108	130400	401671890	9730	9730	9730	9730	0
379	20250108	130300	401671890	9730	9730	9730	9730	0
380	20250108	130200	401671890	9730	9730	9730	9730	0
381	20250108	130100	401671890	9730	9730	9730	9730	0
382	20250108	130000	401671890	9730	9730	9730	9730	0
383	20250108	125900	401671890	9730	9730	9730	9730	0
384	20250108	125800	401671890	9730	9730	9730	9730	27
385	20250108	125700	401409180	9730	9730	9730	9730	0
386	20250108	125600	401409180	9730	9730	9730	9730	0
387	20250108	125500	401409180	9730	9730	9730	9730	0
388	20250108	125400	401409180	9730	9730	9730	9730	0
389	20250108	125300	401409180	9730	9730	9730	9730	0
390	20250108	125200	401409180	9730	9730	9730	9730	195
391	20250108	125100	399511830	9740	9740	9740	9740	0
392	20250108	125000	399511830	9740	9740	9740	9740	0
393	20250108	124900	399511830	9740	9740	9740	9740	0
394	20250108	124800	399511830	9740	9740	9740	9740	50
395	20250108	124700	399024830	9720	9720	9720	9720	0
396	20250108	124600	399024830	9720	9720	9720	9720	0
397	20250108	124500	399024830	9720	9730	9730	9720	1050
398	20250108	124400	388810460	9740	9740	9740	9740	0
399	20250108	124300	388810460	9740	9740	9740	9740	137
400	20250108	124200	387476080	9730	9730	9730	9730	0
401	20250108	124100	387476080	9730	9730	9730	9730	0
402	20250108	124000	387476080	9730	9730	9730	9730	0
403	20250108	123900	387476080	9730	9730	9730	9730	0
404	20250108	123800	387476080	9730	9730	9730	9730	0
405	20250108	123700	387476080	9730	9730	9730	9730	0
406	20250108	123600	387476080	9730	9750	9770	9730	25
407	20250108	123500	387231950	9750	9750	9750	9750	0
408	20250108	123400	387231950	9750	9740	9750	9740	133
409	20250108	123300	385935530	9740	9740	9740	9740	0
410	20250108	123200	385935530	9740	9740	9740	9740	2
411	20250108	123100	385916050	9750	9750	9750	9750	121
412	20250108	123000	384736300	9750	9750	9750	9750	0
413	20250108	122900	384736300	9750	9750	9750	9750	0
414	20250108	122800	384736300	9750	9750	9750	9750	0
415	20250108	122700	384736300	9750	9750	9750	9750	0
416	20250108	122600	384736300	9750	9750	9750	9750	12
417	20250108	122500	384619300	9740	9740	9740	9740	565
418	20250108	122400	379116200	9740	9740	9740	9740	0
419	20250108	122300	379116200	9740	9740	9740	9740	0
420	20250108	122200	379116200	9740	9740	9740	9740	0
421	20250108	122100	379116200	9740	9740	9740	9740	0
422	20250108	122000	379116200	9740	9740	9740	9740	0
423	20250108	121900	379116200	9740	9740	9740	9740	0
424	20250108	121800	379116200	9740	9740	9740	9740	15
425	20250108	121700	378970100	9740	9740	9740	9740	0
426	20250108	121600	378970100	9740	9740	9740	9740	0
427	20250108	121500	378970100	9740	9740	9740	9740	100
428	20250108	121400	377996100	9740	9740	9740	9740	0
429	20250108	121300	377996100	9740	9740	9740	9740	81
430	20250108	121200	377207160	9730	9730	9730	9730	0
431	20250108	121100	377207160	9730	9730	9730	9730	5
432	20250108	121000	377158510	9730	9730	9730	9730	0
433	20250108	120900	377158510	9730	9730	9730	9730	30
434	20250108	120800	376866610	9740	9740	9740	9740	0
435	20250108	120700	376866610	9740	9740	9740	9740	1
436	20250108	120600	376856870	9740	9740	9740	9740	1
437	20250108	120500	376847130	9720	9720	9720	9720	0
438	20250108	120400	376847130	9720	9720	9720	9720	200
439	20250108	120300	374903130	9740	9740	9740	9740	0
440	20250108	120200	374903130	9740	9740	9740	9740	0
441	20250108	120100	374903130	9740	9740	9740	9740	3
442	20250108	120000	374873910	9740	9740	9740	9740	25
443	20250108	115900	374630410	9740	9730	9740	9730	15
444	20250108	115800	374484420	9730	9730	9730	9730	0
445	20250108	115700	374484420	9730	9730	9730	9730	0
446	20250108	115600	374484420	9730	9730	9730	9730	0
447	20250108	115500	374484420	9730	9730	9730	9730	250
448	20250108	115400	372051920	9720	9720	9720	9720	0
449	20250108	115300	372051920	9720	9720	9720	9720	1
450	20250108	115200	372042200	9730	9730	9730	9730	351
451	20250108	115100	368626970	9740	9740	9740	9740	0
452	20250108	115000	368626970	9740	9740	9740	9740	0
453	20250108	114900	368626970	9740	9740	9740	9740	0
454	20250108	114800	368626970	9740	9740	9740	9740	123
455	20250108	114700	367428950	9730	9730	9730	9730	55
456	20250108	114600	366893800	9750	9750	9750	9750	0
457	20250108	114500	366893800	9750	9750	9750	9750	2
458	20250108	114400	366874300	9730	9730	9730	9730	0
459	20250108	114300	366874300	9730	9730	9730	9730	0
460	20250108	114200	366874300	9730	9730	9730	9730	41
461	20250108	114100	366475370	9750	9750	9750	9750	0
462	20250108	114000	366475370	9750	9750	9750	9750	0
463	20250108	113900	366475370	9750	9750	9750	9750	10
464	20250108	113800	366377870	9750	9750	9750	9750	111
465	20250108	113700	365295620	9750	9750	9750	9750	12
466	20250108	113600	365178620	9760	9760	9760	9760	0
467	20250108	113500	365178620	9760	9760	9760	9760	0
468	20250108	113400	365178620	9760	9760	9760	9760	0
469	20250108	113300	365178620	9760	9760	9760	9760	0
470	20250108	113200	365178620	9760	9760	9760	9760	0
471	20250108	113100	365178620	9760	9730	9760	9730	105
472	20250108	113000	364156820	9730	9740	9740	9730	24
473	20250108	112900	363923290	9730	9730	9730	9730	0
474	20250108	112800	363923290	9730	9730	9730	9730	0
475	20250108	112700	363923290	9730	9730	9730	9730	0
476	20250108	112600	363923290	9730	9730	9730	9730	23
477	20250108	112500	363699500	9770	9770	9770	9770	0
478	20250108	112400	363699500	9770	9770	9770	9770	0
479	20250108	112300	363699500	9770	9770	9770	9770	0
480	20250108	112200	363699500	9770	9770	9770	9770	0
481	20250108	112100	363699500	9770	9770	9770	9770	0
482	20250108	112000	363699500	9770	9770	9770	9770	156
483	20250108	111900	362175380	9770	9770	9770	9770	0
484	20250108	111800	362175380	9770	9770	9770	9770	0
485	20250108	111700	362175380	9770	9770	9770	9770	2
486	20250108	111600	362155840	9770	9760	9770	9760	2
487	20250108	111500	362136310	9770	9770	9770	9770	0
488	20250108	111400	362136310	9770	9770	9770	9770	2
489	20250108	111300	362116770	9720	9720	9720	9720	0
490	20250108	111200	362116770	9720	9720	9720	9720	0
491	20250108	111100	362116770	9720	9770	9770	9720	327
492	20250108	111000	358938180	9720	9720	9720	9720	0
493	20250108	110900	358938180	9720	9720	9720	9720	0
494	20250108	110800	358938180	9720	9730	9730	9720	200
495	20250108	110700	356994130	9730	9730	9730	9730	0
496	20250108	110600	356994130	9730	9730	9730	9730	0
497	20250108	110500	356994130	9730	9730	9730	9730	2
498	20250108	110400	356974670	9740	9740	9740	9740	10
499	20250108	110300	356877270	9750	9750	9750	9750	0
500	20250108	110200	356877270	9750	9750	9750	9750	66
501	20250108	110100	356233770	9740	9740	9740	9740	0
502	20250108	110000	356233770	9740	9740	9740	9740	0
503	20250108	105900	356233770	9740	9740	9740	9740	0
504	20250108	105800	356233770	9740	9740	9740	9740	0
505	20250108	105700	356233770	9740	9740	9740	9740	0
506	20250108	105600	356233770	9740	9780	9780	9740	31
507	20250108	105500	355931790	9740	9740	9740	9740	0
508	20250108	105400	355931790	9740	9740	9740	9740	0
509	20250108	105300	355931790	9740	9740	9740	9740	78
510	20250108	105200	355172070	9740	9740	9740	9740	0
511	20250108	105100	355172070	9740	9740	9740	9740	0
512	20250108	105000	355172070	9740	9740	9740	9740	0
513	20250108	104900	355172070	9740	9740	9740	9740	162
514	20250108	104800	353594190	9740	9740	9740	9740	0
515	20250108	104700	353594190	9740	9770	9770	9740	43
516	20250108	104600	353174140	9730	9730	9730	9730	0
517	20250108	104500	353174140	9730	9740	9740	9730	142
518	20250108	104400	351792440	9770	9770	9770	9770	0
519	20250108	104300	351792440	9770	9770	9770	9770	0
520	20250108	104200	351792440	9770	9770	9770	9770	0
521	20250108	104100	351792440	9770	9770	9770	9770	517
522	20250108	104000	346741350	9770	9770	9770	9770	0
523	20250108	103900	346741350	9770	9770	9770	9770	0
524	20250108	103800	346741350	9770	9760	9770	9760	42
525	20250108	103700	346331030	9760	9760	9760	9760	0
526	20250108	103600	346331030	9760	9760	9760	9760	2
527	20250108	103500	346311510	9730	9730	9730	9730	0
528	20250108	103400	346311510	9730	9750	9750	9730	1718
529	20250108	103300	329587860	9790	9790	9790	9790	0
530	20250108	103200	329587860	9790	9790	9790	9790	0
531	20250108	103100	329587860	9790	9790	9790	9790	1
532	20250108	103000	329578070	9790	9790	9790	9790	0
533	20250108	102900	329578070	9790	9790	9790	9790	18
534	20250108	102800	329401850	9820	9820	9820	9820	0
535	20250108	102700	329401850	9820	9820	9820	9820	0
536	20250108	102600	329401850	9820	9820	9820	9820	0
537	20250108	102500	329401850	9820	9820	9820	9820	1
538	20250108	102400	329392030	9810	9810	9810	9810	0
539	20250108	102300	329392030	9810	9810	9810	9810	0
540	20250108	102200	329392030	9810	9800	9810	9800	110
541	20250108	102100	328313930	9800	9800	9800	9800	142
542	20250108	102000	326922330	9800	9740	9800	9740	86
543	20250108	101900	326084510	9790	9790	9790	9790	0
544	20250108	101800	326084510	9790	9790	9790	9790	110
545	20250108	101700	325007610	9790	9790	9790	9790	0
546	20250108	101600	325007610	9790	9790	9790	9790	7
547	20250108	101500	324939080	9740	9740	9740	9740	0
548	20250108	101400	324939080	9740	9740	9740	9740	0
549	20250108	101300	324939080	9740	9740	9740	9740	25
550	20250108	101200	324695580	9790	9790	9790	9790	1
551	20250108	101100	324685790	9800	9800	9800	9800	50
552	20250108	101000	324195790	9800	9800	9800	9800	0
553	20250108	100900	324195790	9800	9800	9800	9800	1
554	20250108	100800	324185990	9800	9780	9800	9780	116
555	20250108	100700	323049210	9780	9780	9780	9780	0
556	20250108	100600	323049210	9780	9780	9780	9780	0
557	20250108	100500	323049210	9780	9780	9780	9780	86
558	20250108	100400	322208130	9750	9710	9750	9710	98
559	20250108	100300	321254550	9710	9710	9710	9710	1
560	20250108	100200	321244840	9710	9710	9710	9710	0
561	20250108	100100	321244840	9710	9730	9730	9710	980
562	20250108	100000	311725020	9730	9740	9740	9730	287
563	20250108	095900	308932290	9740	9770	9770	9740	399
564	20250108	095800	305044640	9770	9770	9770	9770	12
565	20250108	095700	304927400	9770	9800	9800	9770	171
566	20250108	095600	303253280	9810	9810	9810	9810	0
567	20250108	095500	303253280	9810	9810	9810	9810	0
568	20250108	095400	303253280	9810	9810	9810	9810	0
569	20250108	095300	303253280	9810	9810	9810	9810	47
570	20250108	095200	302792210	9810	9840	9840	9810	69
571	20250108	095100	302113950	9840	9840	9840	9840	0
572	20250108	095000	302113950	9840	9840	9840	9840	0
573	20250108	094900	302113950	9840	9840	9840	9840	0
574	20250108	094800	302113950	9840	9840	9840	9840	0
575	20250108	094700	302113950	9840	9840	9840	9840	0
576	20250108	094600	302113950	9840	9840	9840	9840	0
577	20250108	094500	302113950	9840	9840	9840	9840	68
578	20250108	094400	301444830	9840	9840	9840	9840	12
579	20250108	094300	301326750	9860	9860	9860	9860	79
580	20250108	094200	300547810	9860	9860	9860	9860	99
581	20250108	094100	299571670	9840	9840	9840	9840	403
582	20250108	094000	295606150	9860	9860	9860	9860	10
583	20250108	093900	295507550	9900	9900	9900	9900	33
584	20250108	093800	295180850	9900	9900	9900	9900	0
585	20250108	093700	295180850	9900	9890	9900	9890	109
586	20250108	093600	294101760	9890	9880	9890	9880	135
587	20250108	093500	292766910	9880	9870	9880	9840	54
588	20250108	093400	292233930	9880	9880	9880	9880	1351
589	20250108	093300	278886050	9880	9860	9880	9860	12
590	20250108	093200	278767710	9870	9870	9870	9870	85
591	20250108	093100	277928760	9860	9870	9870	9860	11
592	20250108	093000	277820290	9860	9840	9860	9840	164
593	20250108	092900	276203530	9860	9850	9860	9850	5
594	20250108	092800	276154260	9870	9820	9870	9800	25
595	20250108	092700	275908130	9830	9890	9890	9830	150
596	20250108	092600	274427630	9890	9850	9890	9790	1120
597	20250108	092500	263381580	9850	9730	9850	9720	470
598	20250108	092400	258805360	9720	9780	9780	9700	2731
599	20250108	092300	232213730	9770	9820	9820	9770	1232
600	20250108	092200	220146780	9820	9830	9830	9820	119
601	20250108	092100	218977210	9830	9830	9830	9830	0
602	20250108	092000	218977210	9830	9890	9890	9830	423
603	20250108	091900	214805710	9900	9920	9930	9900	152
604	20250108	091800	213297390	9930	9920	9930	9920	504
605	20250108	091700	208292700	9860	10030	10030	9720	1613
606	20250108	091600	192326440	10040	9930	10040	9930	3778
607	20250108	091500	154605010	9930	9920	9930	9920	300
608	20250108	091400	151626040	9940	9940	9940	9940	0
609	20250108	091300	151626040	9940	9940	9940	9940	2
610	20250108	091200	151606160	9950	9950	9950	9950	464
611	20250108	091100	146989360	9930	9930	9930	9930	75
612	20250108	091000	146244610	9880	9940	9940	9880	1490
613	20250108	090900	131467680	9940	9910	9940	9910	2639
614	20250108	090800	105272330	9840	9850	9850	9840	1188
615	20250108	090700	93571750	9850	9880	9880	9850	404
616	20250108	090600	89584430	9880	9880	9880	9880	158
617	20250108	090500	88023390	9880	9890	9890	9880	256
618	20250108	090400	85491920	9890	9900	9900	9890	405
619	20250108	090300	81484770	9890	9900	9900	9880	407
620	20250108	090200	77456550	9900	9910	9910	9900	906
621	20250108	090100	68480310	9910	9960	9960	9910	1069
622	20250108	090000	57851380	9960	9990	9990	9950	5793