KissMeData/091580/min/candle-20250107.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250107	200300	371703180	7950	7950	7950	7950	435
3	20250107	200200	371703180	7950	7950	7950	7950	0
4	20250107	200100	371703180	7950	7950	7950	7950	0
5	20250107	200000	371703180	7950	7950	7950	7950	0
6	20250107	195900	371703180	7950	7950	7950	7950	0
7	20250107	195800	371703180	7950	7950	7950	7950	0
8	20250107	195700	371703180	7950	7950	7950	7950	0
9	20250107	195600	371703180	7950	7950	7950	7950	0
10	20250107	195500	371703180	7950	7950	7950	7950	0
11	20250107	195400	371703180	7950	7950	7950	7950	0
12	20250107	195300	371703180	7950	7950	7950	7950	0
13	20250107	195200	371703180	7950	7950	7950	7950	0
14	20250107	195100	371703180	7950	7950	7950	7950	0
15	20250107	195000	371703180	7950	7950	7950	7950	0
16	20250107	194900	371703180	7950	7950	7950	7950	0
17	20250107	194800	371703180	7950	7950	7950	7950	0
18	20250107	194700	371703180	7950	7950	7950	7950	0
19	20250107	194600	371703180	7950	7950	7950	7950	0
20	20250107	194500	371703180	7950	7950	7950	7950	0
21	20250107	194400	371703180	7950	7950	7950	7950	0
22	20250107	194300	371703180	7950	7950	7950	7950	0
23	20250107	194200	371703180	7950	7950	7950	7950	0
24	20250107	194100	371703180	7950	7950	7950	7950	0
25	20250107	194000	371703180	7950	7950	7950	7950	0
26	20250107	193900	371703180	7950	7950	7950	7950	0
27	20250107	193800	371703180	7950	7950	7950	7950	0
28	20250107	193700	371703180	7950	7950	7950	7950	0
29	20250107	193600	371703180	7950	7950	7950	7950	0
30	20250107	193500	371703180	7950	7950	7950	7950	0
31	20250107	193400	371703180	7950	7950	7950	7950	0
32	20250107	193300	371703180	7950	7950	7950	7950	435
33	20250107	193200	371703180	7950	7950	7950	7950	0
34	20250107	193100	371703180	7950	7950	7950	7950	0
35	20250107	193000	371703180	7950	7950	7950	7950	0
36	20250107	192900	371703180	7950	7950	7950	7950	0
37	20250107	192800	371703180	7950	7950	7950	7950	0
38	20250107	192700	371703180	7950	7950	7950	7950	0
39	20250107	192600	371703180	7950	7950	7950	7950	0
40	20250107	192500	371703180	7950	7950	7950	7950	0
41	20250107	192400	371703180	7950	7950	7950	7950	0
42	20250107	192300	371703180	7950	7950	7950	7950	0
43	20250107	192200	371703180	7950	7950	7950	7950	0
44	20250107	192100	371703180	7950	7950	7950	7950	0
45	20250107	192000	371703180	7950	7950	7950	7950	0
46	20250107	191900	371703180	7950	7950	7950	7950	0
47	20250107	191800	371703180	7950	7950	7950	7950	0
48	20250107	191700	371703180	7950	7950	7950	7950	0
49	20250107	191600	371703180	7950	7950	7950	7950	0
50	20250107	191500	371703180	7950	7950	7950	7950	0
51	20250107	191400	371703180	7950	7950	7950	7950	0
52	20250107	191300	371703180	7950	7950	7950	7950	0
53	20250107	191200	371703180	7950	7950	7950	7950	0
54	20250107	191100	371703180	7950	7950	7950	7950	0
55	20250107	191000	371703180	7950	7950	7950	7950	0
56	20250107	190900	371703180	7950	7950	7950	7950	0
57	20250107	190800	371703180	7950	7950	7950	7950	0
58	20250107	190700	371703180	7950	7950	7950	7950	0
59	20250107	190600	371703180	7950	7950	7950	7950	0
60	20250107	190500	371703180	7950	7950	7950	7950	0
61	20250107	190400	371703180	7950	7950	7950	7950	0
62	20250107	190300	371703180	7950	7950	7950	7950	435
63	20250107	190200	371703180	7950	7950	7950	7950	0
64	20250107	190100	371703180	7950	7950	7950	7950	0
65	20250107	190000	371703180	7950	7950	7950	7950	0
66	20250107	185900	371703180	7950	7950	7950	7950	0
67	20250107	185800	371703180	7950	7950	7950	7950	0
68	20250107	185700	371703180	7950	7950	7950	7950	0
69	20250107	185600	371703180	7950	7950	7950	7950	0
70	20250107	185500	371703180	7950	7950	7950	7950	0
71	20250107	185400	371703180	7950	7950	7950	7950	0
72	20250107	185300	371703180	7950	7950	7950	7950	0
73	20250107	185200	371703180	7950	7950	7950	7950	0
74	20250107	185100	371703180	7950	7950	7950	7950	0
75	20250107	185000	371703180	7950	7950	7950	7950	0
76	20250107	184900	371703180	7950	7950	7950	7950	0
77	20250107	184800	371703180	7950	7950	7950	7950	0
78	20250107	184700	371703180	7950	7950	7950	7950	0
79	20250107	184600	371703180	7950	7950	7950	7950	0
80	20250107	184500	371703180	7950	7950	7950	7950	0
81	20250107	184400	371703180	7950	7950	7950	7950	0
82	20250107	184300	371703180	7950	7950	7950	7950	0
83	20250107	184200	371703180	7950	7950	7950	7950	0
84	20250107	184100	371703180	7950	7950	7950	7950	0
85	20250107	184000	371703180	7950	7950	7950	7950	0
86	20250107	183900	371703180	7950	7950	7950	7950	0
87	20250107	183800	371703180	7950	7950	7950	7950	0
88	20250107	183700	371703180	7950	7950	7950	7950	0
89	20250107	183600	371703180	7950	7950	7950	7950	0
90	20250107	183500	371703180	7950	7950	7950	7950	0
91	20250107	183400	371703180	7950	7950	7950	7950	0
92	20250107	183300	371703180	7950	7950	7950	7950	435
93	20250107	183200	371703180	7950	7950	7950	7950	0
94	20250107	183100	371703180	7950	7950	7950	7950	0
95	20250107	183000	371703180	7950	7950	7950	7950	0
96	20250107	182900	371703180	7950	7950	7950	7950	0
97	20250107	182800	371703180	7950	7950	7950	7950	0
98	20250107	182700	371703180	7950	7950	7950	7950	0
99	20250107	182600	371703180	7950	7950	7950	7950	0
100	20250107	182500	371703180	7950	7950	7950	7950	0
101	20250107	182400	371703180	7950	7950	7950	7950	0
102	20250107	182300	371703180	7950	7950	7950	7950	0
103	20250107	182200	371703180	7950	7950	7950	7950	0
104	20250107	182100	371703180	7950	7950	7950	7950	0
105	20250107	182000	371703180	7950	7950	7950	7950	0
106	20250107	181900	371703180	7950	7950	7950	7950	0
107	20250107	181800	371703180	7950	7950	7950	7950	0
108	20250107	181700	371703180	7950	7950	7950	7950	0
109	20250107	181600	371703180	7950	7950	7950	7950	0
110	20250107	181500	371703180	7950	7950	7950	7950	0
111	20250107	181400	371703180	7950	7950	7950	7950	0
112	20250107	181300	371703180	7950	7950	7950	7950	0
113	20250107	181200	371703180	7950	7950	7950	7950	0
114	20250107	181100	371703180	7950	7950	7950	7950	0
115	20250107	181000	371703180	7950	7950	7950	7950	0
116	20250107	180900	371703180	7950	7950	7950	7950	0
117	20250107	180800	371703180	7950	7950	7950	7950	0
118	20250107	180700	371703180	7950	7950	7950	7950	0
119	20250107	180600	371703180	7950	7950	7950	7950	0
120	20250107	180500	371703180	7950	7950	7950	7950	0
121	20250107	180400	371703180	7950	7950	7950	7950	0
122	20250107	180300	371703180	7950	7950	7950	7950	435
123	20250107	180200	371703180	7950	7950	7950	7950	0
124	20250107	180100	371703180	7950	7950	7950	7950	0
125	20250107	180000	371703180	7950	7950	7950	7950	0
126	20250107	175900	371703180	7950	7950	7950	7950	0
127	20250107	175800	371703180	7950	7950	7950	7950	0
128	20250107	175700	371703180	7950	7950	7950	7950	0
129	20250107	175600	371703180	7950	7950	7950	7950	0
130	20250107	175500	371703180	7950	7950	7950	7950	0
131	20250107	175400	371703180	7950	7950	7950	7950	0
132	20250107	175300	371703180	7950	7950	7950	7950	0
133	20250107	175200	371703180	7950	7950	7950	7950	0
134	20250107	175100	371703180	7950	7950	7950	7950	0
135	20250107	175000	371703180	7950	7950	7950	7950	0
136	20250107	174900	371703180	7950	7950	7950	7950	0
137	20250107	174800	371703180	7950	7950	7950	7950	0
138	20250107	174700	371703180	7950	7950	7950	7950	0
139	20250107	174600	371703180	7950	7950	7950	7950	0
140	20250107	174500	371703180	7950	7950	7950	7950	0
141	20250107	174400	371703180	7950	7950	7950	7950	0
142	20250107	174300	371703180	7950	7950	7950	7950	0
143	20250107	174200	371703180	7950	7950	7950	7950	0
144	20250107	174100	371703180	7950	7950	7950	7950	0
145	20250107	174000	371703180	7950	7950	7950	7950	0
146	20250107	173900	371703180	7950	7950	7950	7950	0
147	20250107	173800	371703180	7950	7950	7950	7950	0
148	20250107	173700	371703180	7950	7950	7950	7950	0
149	20250107	173600	371703180	7950	7950	7950	7950	0
150	20250107	173500	371703180	7950	7950	7950	7950	0
151	20250107	173400	371703180	7950	7950	7950	7950	0
152	20250107	173300	371703180	7950	7950	7950	7950	435
153	20250107	173200	371703180	7950	7950	7950	7950	0
154	20250107	173100	371703180	7950	7950	7950	7950	0
155	20250107	173000	371703180	7950	7950	7950	7950	0
156	20250107	172900	371703180	7950	7950	7950	7950	0
157	20250107	172800	371703180	7950	7950	7950	7950	0
158	20250107	172700	371703180	7950	7950	7950	7950	0
159	20250107	172600	371703180	7950	7950	7950	7950	0
160	20250107	172500	371703180	7950	7950	7950	7950	0
161	20250107	172400	371703180	7950	7950	7950	7950	0
162	20250107	172300	371703180	7950	7950	7950	7950	0
163	20250107	172200	371703180	7950	7950	7950	7950	0
164	20250107	172100	371703180	7950	7950	7950	7950	0
165	20250107	172000	371703180	7950	7950	7950	7950	0
166	20250107	171900	371703180	7950	7950	7950	7950	0
167	20250107	171800	371703180	7950	7950	7950	7950	0
168	20250107	171700	371703180	7950	7950	7950	7950	0
169	20250107	171600	371703180	7950	7950	7950	7950	0
170	20250107	171500	371703180	7950	7950	7950	7950	0
171	20250107	171400	371703180	7950	7950	7950	7950	0
172	20250107	171300	371703180	7950	7950	7950	7950	0
173	20250107	171200	371703180	7950	7950	7950	7950	0
174	20250107	171100	371703180	7950	7950	7950	7950	0
175	20250107	171000	371703180	7950	7950	7950	7950	0
176	20250107	170900	371703180	7950	7950	7950	7950	0
177	20250107	170800	371703180	7950	7950	7950	7950	0
178	20250107	170700	371703180	7950	7950	7950	7950	0
179	20250107	170600	371703180	7950	7950	7950	7950	0
180	20250107	170500	371703180	7950	7950	7950	7950	0
181	20250107	170400	371703180	7950	7950	7950	7950	0
182	20250107	170300	371703180	7950	7950	7950	7950	435
183	20250107	170200	371703180	7950	7950	7950	7950	0
184	20250107	170100	371703180	7950	7950	7950	7950	0
185	20250107	170000	371703180	7950	7950	7950	7950	0
186	20250107	165900	371703180	7950	7950	7950	7950	0
187	20250107	165800	371703180	7950	7950	7950	7950	0
188	20250107	165700	371703180	7950	7950	7950	7950	0
189	20250107	165600	371703180	7950	7950	7950	7950	0
190	20250107	165500	371703180	7950	7950	7950	7950	0
191	20250107	165400	371703180	7950	7950	7950	7950	0
192	20250107	165300	371703180	7950	7950	7950	7950	0
193	20250107	165200	371703180	7950	7950	7950	7950	0
194	20250107	165100	371703180	7950	7950	7950	7950	0
195	20250107	165000	371703180	7950	7950	7950	7950	0
196	20250107	164900	371703180	7950	7950	7950	7950	0
197	20250107	164800	371703180	7950	7950	7950	7950	0
198	20250107	164700	371703180	7950	7950	7950	7950	0
199	20250107	164600	371703180	7950	7950	7950	7950	0
200	20250107	164500	371703180	7950	7950	7950	7950	0
201	20250107	164400	371703180	7950	7950	7950	7950	0
202	20250107	164300	371703180	7950	7950	7950	7950	0
203	20250107	164200	371703180	7950	7950	7950	7950	0
204	20250107	164100	371703180	7950	7950	7950	7950	0
205	20250107	164000	371703180	7950	7950	7950	7950	0
206	20250107	163900	371703180	7950	7950	7950	7950	0
207	20250107	163800	371703180	7950	7950	7950	7950	0
208	20250107	163700	371703180	7950	7950	7950	7950	0
209	20250107	163600	371703180	7950	7950	7950	7950	0
210	20250107	163500	371703180	7950	7950	7950	7950	0
211	20250107	163400	371703180	7950	7950	7950	7950	0
212	20250107	163300	371703180	7950	7950	7950	7950	435
213	20250107	163200	371703180	7950	7950	7950	7950	0
214	20250107	163100	371703180	7950	7950	7950	7950	0
215	20250107	163000	371703180	7950	7950	7950	7950	0
216	20250107	162900	371703180	7950	7950	7950	7950	0
217	20250107	162800	371703180	7950	7950	7950	7950	0
218	20250107	162700	371703180	7950	7950	7950	7950	0
219	20250107	162600	371703180	7950	7950	7950	7950	0
220	20250107	162500	371703180	7950	7950	7950	7950	0
221	20250107	162400	371703180	7950	7950	7950	7950	0
222	20250107	162300	371703180	7950	7950	7950	7950	0
223	20250107	162200	371703180	7950	7950	7950	7950	0
224	20250107	162100	371703180	7950	7950	7950	7950	0
225	20250107	162000	371703180	7950	7950	7950	7950	0
226	20250107	161900	371703180	7950	7950	7950	7950	0
227	20250107	161800	371703180	7950	7950	7950	7950	0
228	20250107	161700	371703180	7950	7950	7950	7950	0
229	20250107	161600	371703180	7950	7950	7950	7950	0
230	20250107	161500	371703180	7950	7950	7950	7950	0
231	20250107	161400	371703180	7950	7950	7950	7950	0
232	20250107	161300	371703180	7950	7950	7950	7950	0
233	20250107	161200	371703180	7950	7950	7950	7950	0
234	20250107	161100	371703180	7950	7950	7950	7950	0
235	20250107	161000	371703180	7950	7950	7950	7950	0
236	20250107	160900	371703180	7950	7950	7950	7950	0
237	20250107	160800	371703180	7950	7950	7950	7950	0
238	20250107	160700	371703180	7950	7950	7950	7950	0
239	20250107	160600	371703180	7950	7950	7950	7950	0
240	20250107	160500	371703180	7950	7950	7950	7950	0
241	20250107	160400	371703180	7950	7950	7950	7950	0
242	20250107	160300	371703180	7950	7950	7950	7950	435
243	20250107	160200	371703180	7950	7950	7950	7950	0
244	20250107	160100	371703180	7950	7950	7950	7950	0
245	20250107	160000	371703180	7950	7950	7950	7950	0
246	20250107	155900	371703180	7950	7950	7950	7950	0
247	20250107	155800	371703180	7950	7950	7950	7950	0
248	20250107	155700	371703180	7950	7950	7950	7950	0
249	20250107	155600	371703180	7950	7950	7950	7950	0
250	20250107	155500	371703180	7950	7950	7950	7950	0
251	20250107	155400	371703180	7950	7950	7950	7950	0
252	20250107	155300	371703180	7950	7950	7950	7950	0
253	20250107	155200	371703180	7950	7950	7950	7950	0
254	20250107	155100	371703180	7950	7950	7950	7950	0
255	20250107	155000	371703180	7950	7950	7950	7950	0
256	20250107	154900	371703180	7950	7950	7950	7950	0
257	20250107	154800	371703180	7950	7950	7950	7950	0
258	20250107	154700	371703180	7950	7950	7950	7950	0
259	20250107	154600	371703180	7950	7950	7950	7950	0
260	20250107	154500	371703180	7950	7950	7950	7950	0
261	20250107	154400	371703180	7950	7950	7950	7950	0
262	20250107	154300	371703180	7950	7950	7950	7950	0
263	20250107	154200	371703180	7950	7950	7950	7950	0
264	20250107	154100	371703180	7950	7950	7950	7950	0
265	20250107	154000	371703180	7950	7950	7950	7950	0
266	20250107	153900	371703180	7950	7950	7950	7950	0
267	20250107	153800	371703180	7950	7950	7950	7950	0
268	20250107	153700	371703180	7950	7950	7950	7950	0
269	20250107	153600	371703180	7950	7950	7950	7950	0
270	20250107	153500	371703180	7950	7950	7950	7950	0
271	20250107	153400	371703180	7950	7950	7950	7950	0
272	20250107	153300	371703180	7950	7950	7950	7950	435
273	20250107	153200	371703180	7950	7950	7950	7950	0
274	20250107	153100	371703180	7950	7950	7950	7950	0
275	20250107	153000	371703180	7950	7950	7950	7950	435
276	20250107	152900	368244930	7940	7940	7940	7940	0
277	20250107	152800	368244930	7940	7940	7940	7940	0
278	20250107	152700	368244930	7940	7940	7940	7940	0
279	20250107	152600	368244930	7940	7940	7940	7940	0
280	20250107	152500	368244930	7940	7940	7940	7940	0
281	20250107	152400	368244930	7940	7940	7940	7940	0
282	20250107	152300	368244930	7940	7940	7940	7940	0
283	20250107	152200	368244930	7940	7940	7940	7940	0
284	20250107	152100	368244930	7940	7940	7940	7940	0
285	20250107	152000	368244930	7940	7940	7940	7940	0
286	20250107	151900	368244930	7940	7940	7950	7910	128
287	20250107	151800	367228000	7920	7920	7940	7920	6
288	20250107	151700	367180460	7940	7940	7940	7940	0
289	20250107	151600	367180460	7940	7940	7940	7940	7
290	20250107	151500	367124880	7950	7950	7950	7950	0
291	20250107	151400	367124880	7950	7940	7950	7940	652
292	20250107	151300	361947560	7900	7900	7900	7900	10
293	20250107	151200	361868560	7930	7930	7930	7930	0
294	20250107	151100	361868560	7930	7930	7930	7930	0
295	20250107	151000	361868560	7930	7930	7930	7930	0
296	20250107	150900	361868560	7930	7930	7930	7930	0
297	20250107	150800	361868560	7930	7930	7930	7930	0
298	20250107	150700	361868560	7930	7930	7930	7930	0
299	20250107	150600	361868560	7930	7930	7930	7930	39
300	20250107	150500	361559290	7890	7890	7890	7890	0
301	20250107	150400	361559290	7890	7910	7910	7890	150
302	20250107	150300	360374460	7910	7930	7930	7910	19
303	20250107	150200	360224010	7930	7930	7930	7930	1
304	20250107	150100	360216080	7940	7940	7940	7940	10
305	20250107	150000	360136680	7920	7920	7920	7920	0
306	20250107	145900	360136680	7920	7950	7950	7920	54
307	20250107	145800	359708910	7950	7950	7950	7950	0
308	20250107	145700	359708910	7950	7930	7950	7930	50
309	20250107	145600	359311800	7930	7910	7930	7910	33
310	20250107	145500	359050730	7910	7910	7910	7910	127
311	20250107	145400	358046160	7900	7910	7910	7900	8
312	20250107	145300	357982910	7910	7880	7910	7880	1047
313	20250107	145200	349731220	7880	7880	7880	7880	115
314	20250107	145100	348825020	7890	7890	7890	7890	0
315	20250107	145000	348825020	7890	7890	7890	7890	11
316	20250107	144900	348738230	7890	7890	7890	7890	0
317	20250107	144800	348738230	7890	7890	7890	7890	0
318	20250107	144700	348738230	7890	7900	7900	7890	601
319	20250107	144600	343991110	7910	7910	7910	7910	0
320	20250107	144500	343991110	7910	7900	7910	7900	64
321	20250107	144400	343485460	7910	7910	7910	7910	0
322	20250107	144300	343485460	7910	7910	7910	7910	0
323	20250107	144200	343485460	7910	7900	7910	7900	18
324	20250107	144100	343343090	7900	7900	7900	7900	201
325	20250107	144000	341755190	7900	7900	7900	7900	1739
326	20250107	143900	328017090	7910	7910	7910	7910	261
327	20250107	143800	325952580	7910	7910	7910	7910	0
328	20250107	143700	325952580	7910	7910	7910	7910	31
329	20250107	143600	325707370	7930	7930	7930	7930	0
330	20250107	143500	325707370	7930	7930	7930	7930	0
331	20250107	143400	325707370	7930	7930	7930	7930	0
332	20250107	143300	325707370	7930	7930	7930	7930	0
333	20250107	143200	325707370	7930	7920	7930	7920	2
334	20250107	143100	325691520	7910	7920	7920	7910	700
335	20250107	143000	320153350	7920	7920	7920	7920	0
336	20250107	142900	320153350	7920	7920	7920	7920	0
337	20250107	142800	320153350	7920	7920	7920	7920	0
338	20250107	142700	320153350	7920	7930	7930	7920	419
339	20250107	142600	316834700	7940	7940	7940	7940	0
340	20250107	142500	316834700	7940	7940	7940	7940	150
341	20250107	142400	315643700	7930	7930	7930	7930	241
342	20250107	142300	313732570	7940	7940	7940	7940	0
343	20250107	142200	313732570	7940	7940	7940	7940	112
344	20250107	142100	312843290	7950	7960	7960	7950	35
345	20250107	142000	312565030	7950	7950	7950	7950	0
346	20250107	141900	312565030	7950	7950	7950	7950	0
347	20250107	141800	312565030	7950	7950	7950	7950	1
348	20250107	141700	312557080	7940	7950	7950	7940	190
349	20250107	141600	311048320	7960	7960	7960	7960	0
350	20250107	141500	311048320	7960	7960	7960	7960	0
351	20250107	141400	311048320	7960	7960	7960	7960	0
352	20250107	141300	311048320	7960	7960	7960	7960	176
353	20250107	141200	309647360	7960	7960	7960	7960	0
354	20250107	141100	309647360	7960	7960	7960	7960	0
355	20250107	141000	309647360	7960	7960	7960	7960	0
356	20250107	140900	309647360	7960	7960	7960	7960	0
357	20250107	140800	309647360	7960	7960	7960	7960	0
358	20250107	140700	309647360	7960	7960	7960	7960	0
359	20250107	140600	309647360	7960	7960	7960	7960	0
360	20250107	140500	309647360	7960	7960	7960	7960	0
361	20250107	140400	309647360	7960	7960	7960	7960	0
362	20250107	140300	309647360	7960	7960	7960	7960	0
363	20250107	140200	309647360	7960	7960	7960	7960	0
364	20250107	140100	309647360	7960	7960	7960	7960	0
365	20250107	140000	309647360	7960	7960	7960	7960	3
366	20250107	135900	309623480	7970	7970	7970	7970	0
367	20250107	135800	309623480	7970	7970	7970	7970	2
368	20250107	135700	309607540	7970	7970	7970	7970	164
369	20250107	135600	308300460	7970	7970	7970	7970	0
370	20250107	135500	308300460	7970	7970	7970	7970	0
371	20250107	135400	308300460	7970	7970	7970	7970	0
372	20250107	135300	308300460	7970	7970	7970	7970	0
373	20250107	135200	308300460	7970	7970	7970	7970	0
374	20250107	135100	308300460	7970	7970	7970	7970	0
375	20250107	135000	308300460	7970	7970	7970	7970	0
376	20250107	134900	308300460	7970	7970	7970	7970	0
377	20250107	134800	308300460	7970	7970	7970	7970	100
378	20250107	134700	307503460	7970	7980	7980	7970	190
379	20250107	134600	305988190	7990	7990	7990	7990	1
380	20250107	134500	305980200	7980	7980	7980	7980	0
381	20250107	134400	305980200	7980	7980	7980	7980	0
382	20250107	134300	305980200	7980	7990	7990	7980	154
383	20250107	134200	304749770	7990	7990	7990	7990	0
384	20250107	134100	304749770	7990	7990	7990	7990	79
385	20250107	134000	304118560	7980	7980	7980	7980	0
386	20250107	133900	304118560	7980	7980	7980	7980	0
387	20250107	133800	304118560	7980	7980	7980	7980	0
388	20250107	133700	304118560	7980	7980	7980	7980	181
389	20250107	133600	302674180	8000	8000	8000	8000	30
390	20250107	133500	302434180	8000	8000	8000	8000	5
391	20250107	133400	302394180	7990	7990	7990	7990	0
392	20250107	133300	302394180	7990	7990	7990	7990	50
393	20250107	133200	301994680	7980	7980	7980	7980	4
394	20250107	133100	301962760	7980	7980	7980	7980	66
395	20250107	133000	301436080	7980	7980	7980	7980	27
396	20250107	132900	301220620	7990	7990	7990	7990	0
397	20250107	132800	301220620	7990	7990	7990	7990	0
398	20250107	132700	301220620	7990	7990	7990	7990	186
399	20250107	132600	299734480	8000	8000	8000	8000	79
400	20250107	132500	299102480	8010	8000	8010	8000	243
401	20250107	132400	297156480	8010	8010	8010	8010	76
402	20250107	132300	296547720	8010	8000	8010	8000	300
403	20250107	132200	294144770	8000	8000	8000	8000	50
404	20250107	132100	293744770	8000	8000	8000	8000	0
405	20250107	132000	293744770	8000	8000	8000	8000	0
406	20250107	131900	293744770	8000	7990	8000	7990	4
407	20250107	131800	293712790	7990	7990	7990	7990	0
408	20250107	131700	293712790	7990	7980	7990	7980	9
409	20250107	131600	293640940	7980	7970	7980	7970	82
410	20250107	131500	292986600	7970	7970	7970	7970	0
411	20250107	131400	292986600	7970	7970	7970	7970	0
412	20250107	131300	292986600	7970	7970	7970	7970	0
413	20250107	131200	292986600	7970	7980	7980	7940	192
414	20250107	131100	291461260	7980	7980	7980	7980	8
415	20250107	131000	291397420	7980	7980	7980	7980	10
416	20250107	130900	291317620	7980	7980	7980	7980	0
417	20250107	130800	291317620	7980	7980	7980	7980	0
418	20250107	130700	291317620	7980	7980	7980	7980	20
419	20250107	130600	291158020	7980	7980	7980	7980	0
420	20250107	130500	291158020	7980	7980	7980	7980	2
421	20250107	130400	291142060	7970	7970	7970	7970	12
422	20250107	130300	291046420	7970	7970	7970	7970	59
423	20250107	130200	290576190	7970	7970	7970	7970	69
424	20250107	130100	290026260	7970	7970	7970	7970	2
425	20250107	130000	290010320	7960	7960	7960	7960	0
426	20250107	125900	290010320	7960	7960	7960	7960	0
427	20250107	125800	290010320	7960	7950	7960	7950	1138
428	20250107	125700	280952350	7940	7940	7940	7940	0
429	20250107	125600	280952350	7940	7940	7940	7940	0
430	20250107	125500	280952350	7940	7940	7940	7940	0
431	20250107	125400	280952350	7940	7940	7940	7940	0
432	20250107	125300	280952350	7940	7940	7940	7940	0
433	20250107	125200	280952350	7940	7940	7940	7940	0
434	20250107	125100	280952350	7940	7940	7940	7940	4
435	20250107	125000	280920590	7940	7930	7940	7930	504
436	20250107	124900	276918870	7910	7910	7910	7910	4
437	20250107	124800	276887230	7920	7920	7920	7900	4013
438	20250107	124700	245126230	7920	7920	7920	7920	0
439	20250107	124600	245126230	7920	7920	7920	7920	0
440	20250107	124500	245126230	7920	7920	7920	7920	230
441	20250107	124400	243304630	7920	7920	7920	7920	0
442	20250107	124300	243304630	7920	7920	7920	7920	0
443	20250107	124200	243304630	7920	7920	7920	7920	0
444	20250107	124100	243304630	7920	7920	7920	7920	0
445	20250107	124000	243304630	7920	7920	7920	7920	190
446	20250107	123900	241799830	7920	7920	7920	7920	0
447	20250107	123800	241799830	7920	7920	7920	7920	0
448	20250107	123700	241799830	7920	7920	7920	7920	0
449	20250107	123600	241799830	7920	7920	7920	7920	380
450	20250107	123500	238790230	7930	7930	7930	7930	0
451	20250107	123400	238790230	7930	7930	7930	7930	0
452	20250107	123300	238790230	7930	7930	7930	7930	1
453	20250107	123200	238782300	7920	7920	7920	7920	0
454	20250107	123100	238782300	7920	7920	7920	7920	0
455	20250107	123000	238782300	7920	7920	7920	7920	0
456	20250107	122900	238782300	7920	7920	7920	7920	0
457	20250107	122800	238782300	7920	7920	7920	7920	0
458	20250107	122700	238782300	7920	7920	7920	7920	10
459	20250107	122600	238703100	7920	7920	7920	7920	0
460	20250107	122500	238703100	7920	7920	7920	7920	371
461	20250107	122400	235764780	7920	7930	7930	7920	840
462	20250107	122300	229105780	7940	7940	7940	7940	0
463	20250107	122200	229105780	7940	7950	7950	7940	94
464	20250107	122100	228359410	7940	7940	7940	7940	408
465	20250107	122000	225119890	7930	7930	7930	7930	0
466	20250107	121900	225119890	7930	7930	7930	7930	24
467	20250107	121800	224929570	7940	7940	7940	7940	976
468	20250107	121700	217180130	7940	7940	7940	7940	0
469	20250107	121600	217180130	7940	7940	7940	7940	0
470	20250107	121500	217180130	7940	7940	7940	7940	124
471	20250107	121400	216195570	7940	7940	7940	7940	0
472	20250107	121300	216195570	7940	7940	7940	7940	0
473	20250107	121200	216195570	7940	7940	7940	7940	0
474	20250107	121100	216195570	7940	7940	7940	7940	10
475	20250107	121000	216116170	7950	7950	7950	7950	0
476	20250107	120900	216116170	7950	7950	7950	7950	6
477	20250107	120800	216068470	7950	7950	7950	7950	687
478	20250107	120700	210606820	7960	7960	7960	7960	0
479	20250107	120600	210606820	7960	7960	7960	7960	96
480	20250107	120500	209842660	7970	7970	7970	7970	4
481	20250107	120400	209810780	7970	7970	7970	7970	96
482	20250107	120300	209045660	7970	7970	7970	7970	0
483	20250107	120200	209045660	7970	7960	7970	7960	20
484	20250107	120100	208886450	7960	7950	7960	7950	31
485	20250107	120000	208639990	7970	7970	7970	7970	0
486	20250107	115900	208639990	7970	7970	7970	7970	0
487	20250107	115800	208639990	7970	7970	7970	7970	0
488	20250107	115700	208639990	7970	7970	7970	7970	0
489	20250107	115600	208639990	7970	7970	7970	7970	6
490	20250107	115500	208592170	7960	7950	7960	7950	39
491	20250107	115400	208281740	7950	7950	7950	7950	119
492	20250107	115300	207335690	7960	7960	7960	7960	1046
493	20250107	115200	199009530	7970	7970	7970	7970	0
494	20250107	115100	199009530	7970	7970	7970	7970	0
495	20250107	115000	199009530	7970	7970	7970	7970	350
496	20250107	114900	196220030	7970	7970	7970	7970	152
497	20250107	114800	195008590	7980	7980	7980	7980	61
498	20250107	114700	194521810	7980	7980	7980	7980	139
499	20250107	114600	193412590	7960	7960	7960	7960	0
500	20250107	114500	193412590	7960	7960	7960	7960	0
501	20250107	114400	193412590	7960	7960	7960	7960	0
502	20250107	114300	193412590	7960	7960	7960	7960	0
503	20250107	114200	193412590	7960	7960	7960	7960	59
504	20250107	114100	192942950	7960	7960	7960	7960	33
505	20250107	114000	192680270	7980	7980	7980	7980	0
506	20250107	113900	192680270	7980	7970	7980	7970	2
507	20250107	113800	192664320	7950	7950	7950	7950	10
508	20250107	113700	192584820	7970	7970	7970	7970	0
509	20250107	113600	192584820	7970	7970	7970	7970	1
510	20250107	113500	192576850	7950	7950	7950	7950	303
511	20250107	113400	190168000	7980	7980	7980	7980	0
512	20250107	113300	190168000	7980	7980	7980	7980	0
513	20250107	113200	190168000	7980	7980	7980	7980	1
514	20250107	113100	190160020	7950	7950	7950	7950	0
515	20250107	113000	190160020	7950	7950	7950	7950	0
516	20250107	112900	190160020	7950	7950	7950	7950	500
517	20250107	112800	186185020	7950	7950	7960	7950	225
518	20250107	112700	184396130	7940	7940	7940	7940	58
519	20250107	112600	183935610	7940	7940	7940	7940	0
520	20250107	112500	183935610	7940	7940	7940	7940	0
521	20250107	112400	183935610	7940	7940	7940	7940	1
522	20250107	112300	183927670	7950	7950	7950	7950	0
523	20250107	112200	183927670	7950	7950	7950	7950	0
524	20250107	112100	183927670	7950	7950	7950	7950	1
525	20250107	112000	183919720	7950	7950	7950	7950	0
526	20250107	111900	183919720	7950	7950	7950	7950	1
527	20250107	111800	183911770	7950	7950	7950	7950	0
528	20250107	111700	183911770	7950	7950	7950	7950	46
529	20250107	111600	183546070	7950	7940	7950	7940	2220
530	20250107	111500	165898410	7940	7940	7940	7940	0
531	20250107	111400	165898410	7940	7940	7940	7940	32
532	20250107	111300	165644330	7940	7940	7940	7940	0
533	20250107	111200	165644330	7940	7940	7940	7940	0
534	20250107	111100	165644330	7940	7940	7940	7940	11
535	20250107	111000	165556990	7940	7940	7940	7940	1
536	20250107	110900	165549050	7930	7930	7930	7930	0
537	20250107	110800	165549050	7930	7930	7930	7930	56
538	20250107	110700	165104970	7940	7940	7940	7940	0
539	20250107	110600	165104970	7940	7940	7940	7940	1
540	20250107	110500	165097030	7940	7940	7940	7940	0
541	20250107	110400	165097030	7940	7940	7940	7940	0
542	20250107	110300	165097030	7940	7950	7950	7940	60
543	20250107	110200	164620130	7950	7950	7950	7950	0
544	20250107	110100	164620130	7950	7950	7950	7950	0
545	20250107	110000	164620130	7950	7950	7950	7950	0
546	20250107	105900	164620130	7950	7950	7950	7950	0
547	20250107	105800	164620130	7950	7930	7950	7930	724
548	20250107	105700	158875790	7920	7920	7920	7920	10
549	20250107	105600	158796590	7930	7930	7930	7930	0
550	20250107	105500	158796590	7930	7930	7930	7930	1
551	20250107	105400	158788660	7920	7920	7920	7920	0
552	20250107	105300	158788660	7920	7920	7920	7910	382
553	20250107	105200	155766400	7920	7920	7920	7920	5
554	20250107	105100	155726800	7920	7920	7920	7920	0
555	20250107	105000	155726800	7920	7920	7920	7920	0
556	20250107	104900	155726800	7920	7920	7920	7920	74
557	20250107	104800	155140720	7920	7930	7930	7920	447
558	20250107	104700	151598520	7930	7940	7940	7930	7
559	20250107	104600	151542950	7950	7950	7950	7950	47
560	20250107	104500	151169300	7950	7950	7950	7950	5
561	20250107	104400	151129550	7960	7960	7960	7960	0
562	20250107	104300	151129550	7960	7960	7960	7960	6
563	20250107	104200	151081790	7960	7980	7980	7960	984
564	20250107	104100	143247810	7990	7990	7990	7990	39
565	20250107	104000	142936200	8000	8000	8000	8000	100
566	20250107	103900	142136200	8000	8000	8000	8000	0
567	20250107	103800	142136200	8000	8000	8000	8000	0
568	20250107	103700	142136200	8000	8000	8000	8000	0
569	20250107	103600	142136200	8000	8000	8000	8000	0
570	20250107	103500	142136200	8000	7980	8000	7980	325
571	20250107	103400	139538780	7970	7970	7970	7970	80
572	20250107	103300	138901180	7960	7960	7960	7960	2
573	20250107	103200	138885260	7970	7970	7970	7970	0
574	20250107	103100	138885260	7970	7990	7990	7970	157
575	20250107	103000	137633950	8000	8000	8000	8000	0
576	20250107	102900	137633950	8000	8000	8000	8000	1
577	20250107	102800	137625950	8000	8000	8000	8000	200
578	20250107	102700	136025950	7990	7990	7990	7990	39
579	20250107	102600	135714340	7970	7990	7990	7970	10
580	20250107	102500	135634620	8000	8000	8000	8000	167
581	20250107	102400	134298620	8000	8000	8000	8000	35
582	20250107	102300	134018620	8000	8000	8020	8000	302
583	20250107	102200	131602600	8000	7990	8020	7990	2162
584	20250107	102100	114297280	7990	7990	7990	7990	0
585	20250107	102000	114297280	7990	7960	7990	7960	1721
586	20250107	101900	100565410	7950	7950	7950	7950	150
587	20250107	101800	99372910	7950	7950	7960	7950	111
588	20250107	101700	98490360	7930	7930	7930	7930	406
589	20250107	101600	95270780	7960	7960	7960	7960	0
590	20250107	101500	95270780	7960	7960	7960	7960	0
591	20250107	101400	95270780	7960	7960	7960	7960	0
592	20250107	101300	95270780	7960	7960	7960	7930	1172
593	20250107	101200	85966310	7960	7950	7960	7950	326
594	20250107	101100	83371680	7940	7940	7940	7940	60
595	20250107	101000	82895280	7930	7930	7930	7930	166
596	20250107	100900	81578900	7930	7920	7930	7920	92
597	20250107	100800	80849620	7920	7920	7920	7920	1
598	20250107	100700	80841700	7910	7910	7910	7910	100
599	20250107	100600	80050700	7910	7910	7910	7910	51
600	20250107	100500	79647290	7930	7930	7930	7930	12
601	20250107	100400	79552130	7930	7930	7930	7930	51
602	20250107	100300	79147700	7900	7900	7900	7900	51
603	20250107	100200	78744800	7890	7890	7890	7890	51
604	20250107	100100	78342410	7860	7860	7860	7860	500
605	20250107	100000	74412410	7870	7870	7870	7870	235
606	20250107	095900	72562960	7870	7880	7880	7870	61
607	20250107	095800	72082880	7880	7880	7880	7880	59
608	20250107	095700	71617960	7880	7880	7880	7880	114
609	20250107	095600	70719640	7890	7900	7900	7890	95
610	20250107	095500	69969540	7910	7910	7910	7910	5
611	20250107	095400	69929990	7930	7930	7930	7930	1
612	20250107	095300	69922060	7920	7920	7920	7920	0
613	20250107	095200	69922060	7920	7920	7920	7920	0
614	20250107	095100	69922060	7920	7920	7920	7920	12
615	20250107	095000	69827020	7890	7910	7910	7890	195
616	20250107	094900	68288010	7920	7920	7920	7920	10
617	20250107	094800	68208810	7920	7920	7920	7920	23
618	20250107	094700	68026650	7930	7930	7930	7930	62
619	20250107	094600	67534990	7920	7910	7920	7910	113
620	20250107	094500	66641040	7920	7920	7920	7920	46
621	20250107	094400	66276720	7920	7920	7920	7920	29
622	20250107	094300	66047040	7920	7920	7920	7920	13
623	20250107	094200	65944080	7920	7910	7920	7910	51
624	20250107	094100	65540660	7910	7910	7910	7910	21
625	20250107	094000	65374550	7910	7880	7910	7880	577
626	20250107	093900	60822430	7870	7870	7870	7870	305
627	20250107	093800	58422080	7840	7840	7840	7840	0
628	20250107	093700	58422080	7840	7860	7870	7840	517
629	20250107	093600	54356420	7860	7870	7870	7860	34
630	20250107	093500	54088920	7880	7900	7900	7880	345
631	20250107	093400	51364190	7900	7920	7920	7900	322
632	20250107	093300	48817180	7920	7920	7920	7920	0
633	20250107	093200	48817180	7920	7920	7920	7920	19
634	20250107	093100	48666700	7920	7920	7920	7920	139
635	20250107	093000	47565820	7920	7930	7930	7920	253
636	20250107	092900	45561530	7940	7950	7950	7940	197
637	20250107	092800	43995840	7950	7950	7950	7950	54
638	20250107	092700	43566540	7940	7940	7940	7940	1
639	20250107	092600	43558600	7950	7950	7950	7950	105
640	20250107	092500	42723850	7950	7950	7950	7950	10
641	20250107	092400	42644350	7960	7960	7960	7960	84
642	20250107	092300	41975710	7950	7950	7950	7950	22
643	20250107	092200	41800810	7940	7940	7940	7940	100
644	20250107	092100	41006810	7930	7960	7960	7930	338
645	20250107	092000	38321720	7950	7950	7950	7950	374
646	20250107	091900	35348420	7960	7950	7960	7950	109
647	20250107	091800	34481780	7950	7950	7950	7950	10
648	20250107	091700	34402280	7950	7940	7950	7940	125
649	20250107	091600	33408780	7950	7960	7960	7950	292
650	20250107	091500	31086870	7980	8000	8000	7980	353
651	20250107	091400	28268570	8010	8000	8010	7980	67
652	20250107	091300	27732130	7980	8000	8000	7980	403
653	20250107	091200	24516170	8000	7980	8000	7980	103
654	20250107	091100	23692230	8000	7980	8000	7980	287
655	20250107	091000	21396570	7960	7960	7960	7960	47
656	20250107	090900	21022450	7940	7910	7940	7910	521
657	20250107	090800	16888820	7910	7910	7910	7910	20
658	20250107	090700	16730620	7960	7960	7960	7960	0
659	20250107	090600	16730620	7960	7960	7960	7960	0
660	20250107	090500	16730620	7960	7920	7960	7920	276
661	20250107	090400	14543400	7900	7910	7910	7900	201
662	20250107	090300	12954500	7930	7930	7930	7930	200
663	20250107	090200	11368500	7950	7950	7950	7950	1096
664	20250107	090100	2655300	7950	7950	7950	7950	6
665	20250107	090000	2607600	7950	7950	7950	7950	328