KissMeData/067080/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	194600	966740350	11550	11550	11550	11550	2288
3	20250117	194500	966740350	11550	11550	11550	11550	0
4	20250117	194400	966740350	11550	11550	11550	11550	0
5	20250117	194300	966740350	11550	11550	11550	11550	0
6	20250117	194200	966740350	11550	11550	11550	11550	0
7	20250117	194100	966740350	11550	11550	11550	11550	0
8	20250117	194000	966740350	11550	11550	11550	11550	0
9	20250117	193900	966740350	11550	11550	11550	11550	0
10	20250117	193800	966740350	11550	11550	11550	11550	0
11	20250117	193700	966740350	11550	11550	11550	11550	0
12	20250117	193600	966740350	11550	11550	11550	11550	0
13	20250117	193500	966740350	11550	11550	11550	11550	0
14	20250117	193400	966740350	11550	11550	11550	11550	0
15	20250117	193300	966740350	11550	11550	11550	11550	0
16	20250117	193200	966740350	11550	11550	11550	11550	0
17	20250117	193100	966740350	11550	11550	11550	11550	0
18	20250117	193000	966740350	11550	11550	11550	11550	0
19	20250117	192900	966740350	11550	11550	11550	11550	0
20	20250117	192800	966740350	11550	11550	11550	11550	0
21	20250117	192700	966740350	11550	11550	11550	11550	0
22	20250117	192600	966740350	11550	11550	11550	11550	0
23	20250117	192500	966740350	11550	11550	11550	11550	0
24	20250117	192400	966740350	11550	11550	11550	11550	0
25	20250117	192300	966740350	11550	11550	11550	11550	0
26	20250117	192200	966740350	11550	11550	11550	11550	0
27	20250117	192100	966740350	11550	11550	11550	11550	0
28	20250117	192000	966740350	11550	11550	11550	11550	0
29	20250117	191900	966740350	11550	11550	11550	11550	0
30	20250117	191800	966740350	11550	11550	11550	11550	0
31	20250117	191700	966740350	11550	11550	11550	11550	0
32	20250117	191600	966740350	11550	11550	11550	11550	2288
33	20250117	191500	966740350	11550	11550	11550	11550	0
34	20250117	191400	966740350	11550	11550	11550	11550	0
35	20250117	191300	966740350	11550	11550	11550	11550	0
36	20250117	191200	966740350	11550	11550	11550	11550	0
37	20250117	191100	966740350	11550	11550	11550	11550	0
38	20250117	191000	966740350	11550	11550	11550	11550	0
39	20250117	190900	966740350	11550	11550	11550	11550	0
40	20250117	190800	966740350	11550	11550	11550	11550	0
41	20250117	190700	966740350	11550	11550	11550	11550	0
42	20250117	190600	966740350	11550	11550	11550	11550	0
43	20250117	190500	966740350	11550	11550	11550	11550	0
44	20250117	190400	966740350	11550	11550	11550	11550	0
45	20250117	190300	966740350	11550	11550	11550	11550	0
46	20250117	190200	966740350	11550	11550	11550	11550	0
47	20250117	190100	966740350	11550	11550	11550	11550	0
48	20250117	190000	966740350	11550	11550	11550	11550	0
49	20250117	185900	966740350	11550	11550	11550	11550	0
50	20250117	185800	966740350	11550	11550	11550	11550	0
51	20250117	185700	966740350	11550	11550	11550	11550	0
52	20250117	185600	966740350	11550	11550	11550	11550	0
53	20250117	185500	966740350	11550	11550	11550	11550	0
54	20250117	185400	966740350	11550	11550	11550	11550	0
55	20250117	185300	966740350	11550	11550	11550	11550	0
56	20250117	185200	966740350	11550	11550	11550	11550	0
57	20250117	185100	966740350	11550	11550	11550	11550	0
58	20250117	185000	966740350	11550	11550	11550	11550	0
59	20250117	184900	966740350	11550	11550	11550	11550	0
60	20250117	184800	966740350	11550	11550	11550	11550	0
61	20250117	184700	966740350	11550	11550	11550	11550	0
62	20250117	184600	966740350	11550	11550	11550	11550	2288
63	20250117	184500	966740350	11550	11550	11550	11550	0
64	20250117	184400	966740350	11550	11550	11550	11550	0
65	20250117	184300	966740350	11550	11550	11550	11550	0
66	20250117	184200	966740350	11550	11550	11550	11550	0
67	20250117	184100	966740350	11550	11550	11550	11550	0
68	20250117	184000	966740350	11550	11550	11550	11550	0
69	20250117	183900	966740350	11550	11550	11550	11550	0
70	20250117	183800	966740350	11550	11550	11550	11550	0
71	20250117	183700	966740350	11550	11550	11550	11550	0
72	20250117	183600	966740350	11550	11550	11550	11550	0
73	20250117	183500	966740350	11550	11550	11550	11550	0
74	20250117	183400	966740350	11550	11550	11550	11550	0
75	20250117	183300	966740350	11550	11550	11550	11550	0
76	20250117	183200	966740350	11550	11550	11550	11550	0
77	20250117	183100	966740350	11550	11550	11550	11550	0
78	20250117	183000	966740350	11550	11550	11550	11550	0
79	20250117	182900	966740350	11550	11550	11550	11550	0
80	20250117	182800	966740350	11550	11550	11550	11550	0
81	20250117	182700	966740350	11550	11550	11550	11550	0
82	20250117	182600	966740350	11550	11550	11550	11550	0
83	20250117	182500	966740350	11550	11550	11550	11550	0
84	20250117	182400	966740350	11550	11550	11550	11550	0
85	20250117	182300	966740350	11550	11550	11550	11550	0
86	20250117	182200	966740350	11550	11550	11550	11550	0
87	20250117	182100	966740350	11550	11550	11550	11550	0
88	20250117	182000	966740350	11550	11550	11550	11550	0
89	20250117	181900	966740350	11550	11550	11550	11550	0
90	20250117	181800	966740350	11550	11550	11550	11550	0
91	20250117	181700	966740350	11550	11550	11550	11550	0
92	20250117	181600	966740350	11550	11550	11550	11550	2288
93	20250117	181500	966740350	11550	11550	11550	11550	0
94	20250117	181400	966740350	11550	11550	11550	11550	0
95	20250117	181300	966740350	11550	11550	11550	11550	0
96	20250117	181200	966740350	11550	11550	11550	11550	0
97	20250117	181100	966740350	11550	11550	11550	11550	0
98	20250117	181000	966740350	11550	11550	11550	11550	0
99	20250117	180900	966740350	11550	11550	11550	11550	0
100	20250117	180800	966740350	11550	11550	11550	11550	0
101	20250117	180700	966740350	11550	11550	11550	11550	0
102	20250117	180600	966740350	11550	11550	11550	11550	0
103	20250117	180500	966740350	11550	11550	11550	11550	0
104	20250117	180400	966740350	11550	11550	11550	11550	0
105	20250117	180300	966740350	11550	11550	11550	11550	0
106	20250117	180200	966740350	11550	11550	11550	11550	0
107	20250117	180100	966740350	11550	11550	11550	11550	0
108	20250117	180000	966740350	11550	11550	11550	11550	0
109	20250117	175900	966740350	11550	11550	11550	11550	0
110	20250117	175800	966740350	11550	11550	11550	11550	0
111	20250117	175700	966740350	11550	11550	11550	11550	0
112	20250117	175600	966740350	11550	11550	11550	11550	0
113	20250117	175500	966740350	11550	11550	11550	11550	0
114	20250117	175400	966740350	11550	11550	11550	11550	0
115	20250117	175300	966740350	11550	11550	11550	11550	0
116	20250117	175200	966740350	11550	11550	11550	11550	0
117	20250117	175100	966740350	11550	11550	11550	11550	0
118	20250117	175000	966740350	11550	11550	11550	11550	0
119	20250117	174900	966740350	11550	11550	11550	11550	0
120	20250117	174800	966740350	11550	11550	11550	11550	0
121	20250117	174700	966740350	11550	11550	11550	11550	0
122	20250117	174600	966740350	11550	11550	11550	11550	2288
123	20250117	174500	966740350	11550	11550	11550	11550	0
124	20250117	174400	966740350	11550	11550	11550	11550	0
125	20250117	174300	966740350	11550	11550	11550	11550	0
126	20250117	174200	966740350	11550	11550	11550	11550	0
127	20250117	174100	966740350	11550	11550	11550	11550	0
128	20250117	174000	966740350	11550	11550	11550	11550	0
129	20250117	173900	966740350	11550	11550	11550	11550	0
130	20250117	173800	966740350	11550	11550	11550	11550	0
131	20250117	173700	966740350	11550	11550	11550	11550	0
132	20250117	173600	966740350	11550	11550	11550	11550	0
133	20250117	173500	966740350	11550	11550	11550	11550	0
134	20250117	173400	966740350	11550	11550	11550	11550	0
135	20250117	173300	966740350	11550	11550	11550	11550	0
136	20250117	173200	966740350	11550	11550	11550	11550	0
137	20250117	173100	966740350	11550	11550	11550	11550	0
138	20250117	173000	966740350	11550	11550	11550	11550	0
139	20250117	172900	966740350	11550	11550	11550	11550	0
140	20250117	172800	966740350	11550	11550	11550	11550	0
141	20250117	172700	966740350	11550	11550	11550	11550	0
142	20250117	172600	966740350	11550	11550	11550	11550	0
143	20250117	172500	966740350	11550	11550	11550	11550	0
144	20250117	172400	966740350	11550	11550	11550	11550	0
145	20250117	172300	966740350	11550	11550	11550	11550	0
146	20250117	172200	966740350	11550	11550	11550	11550	0
147	20250117	172100	966740350	11550	11550	11550	11550	0
148	20250117	172000	966740350	11550	11550	11550	11550	0
149	20250117	171900	966740350	11550	11550	11550	11550	0
150	20250117	171800	966740350	11550	11550	11550	11550	0
151	20250117	171700	966740350	11550	11550	11550	11550	0
152	20250117	171600	966740350	11550	11550	11550	11550	2288
153	20250117	171500	966740350	11550	11550	11550	11550	0
154	20250117	171400	966740350	11550	11550	11550	11550	0
155	20250117	171300	966740350	11550	11550	11550	11550	0
156	20250117	171200	966740350	11550	11550	11550	11550	0
157	20250117	171100	966740350	11550	11550	11550	11550	0
158	20250117	171000	966740350	11550	11550	11550	11550	0
159	20250117	170900	966740350	11550	11550	11550	11550	0
160	20250117	170800	966740350	11550	11550	11550	11550	0
161	20250117	170700	966740350	11550	11550	11550	11550	0
162	20250117	170600	966740350	11550	11550	11550	11550	0
163	20250117	170500	966740350	11550	11550	11550	11550	0
164	20250117	170400	966740350	11550	11550	11550	11550	0
165	20250117	170300	966740350	11550	11550	11550	11550	0
166	20250117	170200	966740350	11550	11550	11550	11550	0
167	20250117	170100	966740350	11550	11550	11550	11550	0
168	20250117	170000	966740350	11550	11550	11550	11550	0
169	20250117	165900	966740350	11550	11550	11550	11550	0
170	20250117	165800	966740350	11550	11550	11550	11550	0
171	20250117	165700	966740350	11550	11550	11550	11550	0
172	20250117	165600	966740350	11550	11550	11550	11550	0
173	20250117	165500	966740350	11550	11550	11550	11550	0
174	20250117	165400	966740350	11550	11550	11550	11550	0
175	20250117	165300	966740350	11550	11550	11550	11550	0
176	20250117	165200	966740350	11550	11550	11550	11550	0
177	20250117	165100	966740350	11550	11550	11550	11550	0
178	20250117	165000	966740350	11550	11550	11550	11550	0
179	20250117	164900	966740350	11550	11550	11550	11550	0
180	20250117	164800	966740350	11550	11550	11550	11550	0
181	20250117	164700	966740350	11550	11550	11550	11550	0
182	20250117	164600	966740350	11550	11550	11550	11550	2288
183	20250117	164500	966740350	11550	11550	11550	11550	0
184	20250117	164400	966740350	11550	11550	11550	11550	0
185	20250117	164300	966740350	11550	11550	11550	11550	0
186	20250117	164200	966740350	11550	11550	11550	11550	0
187	20250117	164100	966740350	11550	11550	11550	11550	0
188	20250117	164000	966740350	11550	11550	11550	11550	0
189	20250117	163900	966740350	11550	11550	11550	11550	0
190	20250117	163800	966740350	11550	11550	11550	11550	0
191	20250117	163700	966740350	11550	11550	11550	11550	0
192	20250117	163600	966740350	11550	11550	11550	11550	0
193	20250117	163500	966740350	11550	11550	11550	11550	0
194	20250117	163400	966740350	11550	11550	11550	11550	0
195	20250117	163300	966740350	11550	11550	11550	11550	0
196	20250117	163200	966740350	11550	11550	11550	11550	0
197	20250117	163100	966740350	11550	11550	11550	11550	0
198	20250117	163000	966740350	11550	11550	11550	11550	0
199	20250117	162900	966740350	11550	11550	11550	11550	0
200	20250117	162800	966740350	11550	11550	11550	11550	0
201	20250117	162700	966740350	11550	11550	11550	11550	0
202	20250117	162600	966740350	11550	11550	11550	11550	0
203	20250117	162500	966740350	11550	11550	11550	11550	0
204	20250117	162400	966740350	11550	11550	11550	11550	0
205	20250117	162300	966740350	11550	11550	11550	11550	0
206	20250117	162200	966740350	11550	11550	11550	11550	0
207	20250117	162100	966740350	11550	11550	11550	11550	0
208	20250117	162000	966740350	11550	11550	11550	11550	0
209	20250117	161900	966740350	11550	11550	11550	11550	0
210	20250117	161800	966740350	11550	11550	11550	11550	0
211	20250117	161700	966740350	11550	11550	11550	11550	0
212	20250117	161600	966740350	11550	11550	11550	11550	2288
213	20250117	161500	966740350	11550	11550	11550	11550	0
214	20250117	161400	966740350	11550	11550	11550	11550	0
215	20250117	161300	966740350	11550	11550	11550	11550	0
216	20250117	161200	966740350	11550	11550	11550	11550	0
217	20250117	161100	966740350	11550	11550	11550	11550	0
218	20250117	161000	966740350	11550	11550	11550	11550	0
219	20250117	160900	966740350	11550	11550	11550	11550	0
220	20250117	160800	966740350	11550	11550	11550	11550	0
221	20250117	160700	966740350	11550	11550	11550	11550	0
222	20250117	160600	966740350	11550	11550	11550	11550	0
223	20250117	160500	966740350	11550	11550	11550	11550	0
224	20250117	160400	966740350	11550	11550	11550	11550	0
225	20250117	160300	966740350	11550	11550	11550	11550	0
226	20250117	160200	966740350	11550	11550	11550	11550	0
227	20250117	160100	966740350	11550	11550	11550	11550	0
228	20250117	160000	966740350	11550	11550	11550	11550	0
229	20250117	155900	966740350	11550	11550	11550	11550	0
230	20250117	155800	966740350	11550	11550	11550	11550	0
231	20250117	155700	966740350	11550	11550	11550	11550	0
232	20250117	155600	966740350	11550	11550	11550	11550	0
233	20250117	155500	966740350	11550	11550	11550	11550	0
234	20250117	155400	966740350	11550	11550	11550	11550	0
235	20250117	155300	966740350	11550	11550	11550	11550	0
236	20250117	155200	966740350	11550	11550	11550	11550	0
237	20250117	155100	966740350	11550	11550	11550	11550	0
238	20250117	155000	966740350	11550	11550	11550	11550	0
239	20250117	154900	966740350	11550	11550	11550	11550	0
240	20250117	154800	966740350	11550	11550	11550	11550	0
241	20250117	154700	966740350	11550	11550	11550	11550	0
242	20250117	154600	966740350	11550	11550	11550	11550	2288
243	20250117	154500	966740350	11550	11550	11550	11550	0
244	20250117	154400	966740350	11550	11550	11550	11550	0
245	20250117	154300	966740350	11550	11550	11550	11550	0
246	20250117	154200	966740350	11550	11550	11550	11550	0
247	20250117	154100	966740350	11550	11550	11550	11550	0
248	20250117	154000	966740350	11550	11550	11550	11550	0
249	20250117	153900	966740350	11550	11550	11550	11550	0
250	20250117	153800	966740350	11550	11550	11550	11550	0
251	20250117	153700	966740350	11550	11550	11550	11550	0
252	20250117	153600	966740350	11550	11550	11550	11550	0
253	20250117	153500	966740350	11550	11550	11550	11550	0
254	20250117	153400	966740350	11550	11550	11550	11550	0
255	20250117	153300	966740350	11550	11550	11550	11550	0
256	20250117	153200	966740350	11550	11550	11550	11550	0
257	20250117	153100	966740350	11550	11550	11550	11550	0
258	20250117	153000	966740350	11550	11550	11550	11550	2288
259	20250117	152900	940313950	11500	11500	11500	11500	0
260	20250117	152800	940313950	11500	11500	11500	11500	0
261	20250117	152700	940313950	11500	11500	11500	11500	0
262	20250117	152600	940313950	11500	11500	11500	11500	0
263	20250117	152500	940313950	11500	11500	11500	11500	0
264	20250117	152400	940313950	11500	11500	11500	11500	0
265	20250117	152300	940313950	11500	11500	11500	11500	0
266	20250117	152200	940313950	11500	11500	11500	11500	0
267	20250117	152100	940313950	11500	11500	11500	11500	0
268	20250117	152000	940313950	11500	11500	11500	11500	0
269	20250117	151900	940313950	11500	11500	11500	11490	238
270	20250117	151800	937577050	11500	11490	11500	11480	221
271	20250117	151700	935038170	11490	11500	11500	11490	439
272	20250117	151600	929991030	11500	11510	11510	11500	20
273	20250117	151500	929760930	11490	11500	11500	11490	255
274	20250117	151400	926830970	11490	11490	11490	11490	0
275	20250117	151300	926830970	11490	11490	11500	11480	753
276	20250117	151200	918175740	11480	11500	11500	11480	1209
277	20250117	151100	904288810	11510	11500	11510	11500	51
278	20250117	151000	903702300	11500	11500	11500	11500	0
279	20250117	150900	903702300	11500	11500	11500	11500	0
280	20250117	150800	903702300	11500	11500	11510	11500	2006
281	20250117	150700	880633250	11550	11550	11550	11550	82
282	20250117	150600	879686150	11550	11510	11550	11510	101
283	20250117	150500	878523600	11530	11530	11530	11510	207
284	20250117	150400	876139890	11530	11530	11530	11530	111
285	20250117	150300	874860060	11550	11530	11550	11530	354
286	20250117	150200	870771600	11540	11540	11540	11540	7
287	20250117	150100	870690820	11540	11540	11540	11540	5
288	20250117	150000	870633120	11540	11510	11540	11510	162
289	20250117	145900	868768470	11510	11510	11510	11510	0
290	20250117	145800	868768470	11510	11510	11510	11510	148
291	20250117	145700	867064990	11510	11520	11540	11510	264
292	20250117	145600	864024420	11540	11540	11540	11540	5
293	20250117	145500	863966720	11540	11540	11540	11540	0
294	20250117	145400	863966720	11540	11540	11540	11540	0
295	20250117	145300	863966720	11540	11540	11540	11540	68
296	20250117	145200	863182000	11540	11540	11540	11540	0
297	20250117	145100	863182000	11540	11540	11540	11540	74
298	20250117	145000	862328040	11530	11530	11530	11530	26
299	20250117	144900	862028260	11520	11520	11520	11520	0
300	20250117	144800	862028260	11520	11510	11520	11510	343
301	20250117	144700	858080000	11520	11520	11520	11520	0
302	20250117	144600	858080000	11520	11530	11530	11520	17
303	20250117	144500	857884040	11540	11540	11540	11540	0
304	20250117	144400	857884040	11540	11540	11540	11520	275
305	20250117	144300	854712760	11530	11530	11530	11530	3
306	20250117	144200	854678170	11540	11530	11540	11530	20
307	20250117	144100	854447470	11540	11540	11540	11540	0
308	20250117	144000	854447470	11540	11540	11540	11540	70
309	20250117	143900	853639670	11510	11510	11510	11510	400
310	20250117	143800	849035670	11540	11540	11540	11540	0
311	20250117	143700	849035670	11540	11540	11540	11540	101
312	20250117	143600	847870130	11540	11540	11540	11540	0
313	20250117	143500	847870130	11540	11540	11540	11540	0
314	20250117	143400	847870130	11540	11540	11540	11540	63
315	20250117	143300	847143110	11540	11540	11540	11540	63
316	20250117	143200	846416090	11500	11500	11500	11500	0
317	20250117	143100	846416090	11500	11500	11500	11500	0
318	20250117	143000	846416090	11500	11500	11500	11500	125
319	20250117	142900	844978590	11500	11500	11500	11500	559
320	20250117	142800	838550090	11500	11500	11500	11500	858
321	20250117	142700	828683090	11540	11510	11540	11500	159
322	20250117	142600	826853300	11510	11510	11510	11510	0
323	20250117	142500	826853300	11510	11510	11510	11510	0
324	20250117	142400	826853300	11510	11510	11510	11510	180
325	20250117	142300	824781500	11540	11540	11540	11540	0
326	20250117	142200	824781500	11540	11540	11540	11540	82
327	20250117	142100	823835220	11510	11510	11510	11510	1
328	20250117	142000	823823710	11540	11540	11540	11540	0
329	20250117	141900	823823710	11540	11540	11540	11540	0
330	20250117	141800	823823710	11540	11540	11540	11540	85
331	20250117	141700	822842810	11530	11530	11530	11530	0
332	20250117	141600	822842810	11530	11530	11530	11530	0
333	20250117	141500	822842810	11530	11530	11530	11530	0
334	20250117	141400	822842810	11530	11530	11530	11530	371
335	20250117	141300	818565180	11520	11520	11520	11520	0
336	20250117	141200	818565180	11520	11500	11520	11500	35
337	20250117	141100	818162160	11500	11500	11500	11500	31
338	20250117	141000	817805660	11500	11530	11530	11500	377
339	20250117	140900	813467550	11530	11530	11530	11530	0
340	20250117	140800	813467550	11530	11530	11530	11530	1
341	20250117	140700	813456020	11500	11500	11500	11500	0
342	20250117	140600	813456020	11500	11500	11500	11500	543
343	20250117	140500	807211520	11500	11500	11500	11500	374
344	20250117	140400	802910520	11510	11510	11510	11510	0
345	20250117	140300	802910520	11510	11530	11530	11510	161
346	20250117	140200	801055190	11520	11500	11520	11500	923
347	20250117	140100	790440230	11500	11500	11500	11500	0
348	20250117	140000	790440230	11500	11500	11500	11500	0
349	20250117	135900	790440230	11500	11500	11500	11500	350
350	20250117	135800	786415230	11480	11480	11480	11480	0
351	20250117	135700	786415230	11480	11480	11480	11480	1
352	20250117	135600	786403750	11520	11520	11520	11520	0
353	20250117	135500	786403750	11520	11520	11520	11520	0
354	20250117	135400	786403750	11520	11520	11520	11520	0
355	20250117	135300	786403750	11520	11520	11520	11520	130
356	20250117	135200	784906150	11540	11540	11540	11490	600
357	20250117	135100	778012000	11490	11500	11500	11490	272
358	20250117	135000	774885720	11500	11500	11540	11500	251
359	20250117	134900	771999180	11500	11500	11500	11500	240
360	20250117	134800	769239180	11510	11550	11550	11510	201
361	20250117	134700	766925630	11500	11500	11500	11500	90
362	20250117	134600	765890630	11550	11550	11550	11550	0
363	20250117	134500	765890630	11550	11500	11550	11500	83
364	20250117	134400	764936080	11550	11510	11550	11510	188
365	20250117	134300	762772160	11510	11510	11510	11510	44
366	20250117	134200	762265720	11510	11500	11510	11500	3
367	20250117	134100	762231200	11500	11500	11500	11500	0
368	20250117	134000	762231200	11500	11500	11500	11500	50
369	20250117	133900	761656200	11500	11510	11510	11500	72
370	20250117	133800	760828150	11500	11500	11500	11500	102
371	20250117	133700	759655150	11500	11500	11500	11500	65
372	20250117	133600	758907650	11510	11510	11510	11510	0
373	20250117	133500	758907650	11510	11510	11510	11510	0
374	20250117	133400	758907650	11510	11490	11510	11490	18
375	20250117	133300	758700810	11500	11500	11500	11500	0
376	20250117	133200	758700810	11500	11500	11500	11500	325
377	20250117	133100	754963310	11500	11510	11520	11500	352
378	20250117	133000	750913780	11540	11530	11540	11520	8
379	20250117	132900	750821540	11550	11550	11550	11550	0
380	20250117	132800	750821540	11550	11550	11550	11550	1
381	20250117	132700	750809990	11540	11540	11540	11540	63
382	20250117	132600	750082970	11550	11540	11550	11540	9
383	20250117	132500	749979100	11540	11540	11540	11540	0
384	20250117	132400	749979100	11540	11540	11540	11540	0
385	20250117	132300	749979100	11540	11510	11540	11500	356
386	20250117	132200	745883830	11540	11540	11540	11540	0
387	20250117	132100	745883830	11540	11510	11540	11510	101
388	20250117	132000	744721290	11560	11560	11560	11560	0
389	20250117	131900	744721290	11560	11500	11560	11500	21
390	20250117	131800	744479620	11500	11500	11500	11500	500
391	20250117	131700	738729620	11580	11580	11580	11580	0
392	20250117	131600	738729620	11580	11510	11580	11510	273
393	20250117	131500	735587320	11570	11570	11570	11570	10
394	20250117	131400	735471620	11570	11570	11570	11570	0
395	20250117	131300	735471620	11570	11570	11570	11570	100
396	20250117	131200	734314620	11570	11570	11570	11570	0
397	20250117	131100	734314620	11570	11570	11570	11570	0
398	20250117	131000	734314620	11570	11570	11570	11570	0
399	20250117	130900	734314620	11570	11570	11570	11570	41
400	20250117	130800	733840250	11580	11580	11580	11580	0
401	20250117	130700	733840250	11580	11510	11580	11510	101
402	20250117	130600	732677670	11580	11580	11580	11580	0
403	20250117	130500	732677670	11580	11510	11580	11500	561
404	20250117	130400	726224490	11600	11600	11600	11600	0
405	20250117	130300	726224490	11600	11510	11600	11510	201
406	20250117	130200	723910890	11510	11550	11610	11510	175
407	20250117	130100	721888900	11520	11520	11520	11520	0
408	20250117	130000	721888900	11520	11520	11520	11520	0
409	20250117	125900	721888900	11520	11520	11520	11520	392
410	20250117	125800	717373060	11520	11540	11540	11520	99
411	20250117	125700	716232170	11540	11540	11540	11540	0
412	20250117	125600	716232170	11540	11540	11540	11540	50
413	20250117	125500	715655170	11550	11550	11550	11550	0
414	20250117	125400	715655170	11550	11530	11550	11530	26
415	20250117	125300	715355000	11520	11520	11520	11520	1
416	20250117	125200	715343480	11520	11520	11520	11520	0
417	20250117	125100	715343480	11520	11520	11520	11520	21
418	20250117	125000	715101560	11520	11520	11520	11520	0
419	20250117	124900	715101560	11520	11510	11520	11510	499
420	20250117	124800	709355720	11510	11510	11510	11510	0
421	20250117	124700	709355720	11510	11510	11510	11510	50
422	20250117	124600	708780220	11510	11520	11520	11510	121
423	20250117	124500	707387400	11520	11520	11520	11520	0
424	20250117	124400	707387400	11520	11520	11520	11520	0
425	20250117	124300	707387400	11520	11520	11520	11520	0
426	20250117	124200	707387400	11520	11520	11520	11520	0
427	20250117	124100	707387400	11520	11520	11520	11520	51
428	20250117	124000	706799880	11520	11520	11520	11520	5
429	20250117	123900	706742280	11520	11520	11520	11520	0
430	20250117	123800	706742280	11520	11520	11520	11520	44
431	20250117	123700	706235400	11540	11540	11540	11540	8
432	20250117	123600	706143080	11540	11540	11540	11540	1
433	20250117	123500	706131540	11510	11510	11510	11510	0
434	20250117	123400	706131540	11510	11510	11510	11510	0
435	20250117	123300	706131540	11510	11510	11510	11510	0
436	20250117	123200	706131540	11510	11510	11510	11510	0
437	20250117	123100	706131540	11510	11510	11510	11510	0
438	20250117	123000	706131540	11510	11510	11510	11510	0
439	20250117	122900	706131540	11510	11510	11510	11510	100
440	20250117	122800	704980540	11510	11510	11510	11510	0
441	20250117	122700	704980540	11510	11510	11510	11510	10
442	20250117	122600	704865440	11500	11500	11500	11500	0
443	20250117	122500	704865440	11500	11500	11500	11500	0
444	20250117	122400	704865440	11500	11510	11510	11500	301
445	20250117	122300	701402260	11510	11510	11510	11510	220
446	20250117	122200	698870060	11510	11510	11510	11510	0
447	20250117	122100	698870060	11510	11510	11510	11510	280
448	20250117	122000	695647260	11540	11540	11540	11540	0
449	20250117	121900	695647260	11540	11540	11540	11540	0
450	20250117	121800	695647260	11540	11540	11540	11540	461
451	20250117	121700	690327320	11520	11520	11520	11520	0
452	20250117	121600	690327320	11520	11520	11520	11520	288
453	20250117	121500	687009560	11520	11520	11520	11520	70
454	20250117	121400	686203160	11540	11540	11540	11540	26
455	20250117	121300	685903120	11550	11550	11550	11550	0
456	20250117	121200	685903120	11550	11550	11550	11550	0
457	20250117	121100	685903120	11550	11550	11550	11550	0
458	20250117	121000	685903120	11550	11520	11550	11520	753
459	20250117	120900	677212750	11500	11500	11500	11500	0
460	20250117	120800	677212750	11500	11500	11500	11500	0
461	20250117	120700	677212750	11500	11500	11500	11500	109
462	20250117	120600	675959250	11500	11500	11500	11500	0
463	20250117	120500	675959250	11500	11500	11500	11500	0
464	20250117	120400	675959250	11500	11500	11500	11500	100
465	20250117	120300	674809250	11500	11500	11500	11500	240
466	20250117	120200	672049250	11500	11500	11500	11500	0
467	20250117	120100	672049250	11500	11500	11500	11500	35
468	20250117	120000	671646750	11500	11500	11500	11500	0
469	20250117	115900	671646750	11500	11500	11500	11500	0
470	20250117	115800	671646750	11500	11500	11500	11500	0
471	20250117	115700	671646750	11500	11500	11500	11500	0
472	20250117	115600	671646750	11500	11510	11510	11500	300
473	20250117	115500	668195550	11530	11530	11530	11530	42
474	20250117	115400	667711290	11530	11530	11530	11530	0
475	20250117	115300	667711290	11530	11480	11530	11480	2121
476	20250117	115200	643362160	11480	11510	11510	11480	997
477	20250117	115100	631904410	11540	11540	11540	11540	0
478	20250117	115000	631904410	11540	11540	11540	11540	10
479	20250117	114900	631789010	11540	11530	11540	11530	320
480	20250117	114800	628098120	11530	11530	11530	11530	200
481	20250117	114700	625792120	11510	11510	11510	11510	212
482	20250117	114600	623352000	11500	11500	11500	11500	0
483	20250117	114500	623352000	11500	11500	11500	11500	254
484	20250117	114400	620431000	11460	11460	11460	11460	0
485	20250117	114300	620431000	11460	11460	11460	11460	100
486	20250117	114200	619285000	11460	11460	11460	11460	300
487	20250117	114100	615847000	11500	11500	11500	11500	0
488	20250117	114000	615847000	11500	11500	11500	11500	26
489	20250117	113900	615548000	11460	11500	11500	11460	5200
490	20250117	113800	555874140	11500	11500	11500	11500	144
491	20250117	113700	554218140	11520	11520	11520	11520	145
492	20250117	113600	552547740	11520	11520	11520	11520	4
493	20250117	113500	552501660	11520	11520	11520	11520	1
494	20250117	113400	552490140	11500	11520	11520	11500	330
495	20250117	113300	548694940	11520	11520	11520	11520	1
496	20250117	113200	548683420	11500	11500	11500	11500	754
497	20250117	113100	540012420	11500	11510	11510	11500	91
498	20250117	113000	538965820	11500	11520	11520	11500	390
499	20250117	112900	534478920	11520	11520	11520	11520	0
500	20250117	112800	534478920	11520	11500	11520	11500	201
501	20250117	112700	532167400	11500	11510	11510	11500	340
502	20250117	112600	528256000	11510	11500	11510	11500	151
503	20250117	112500	526518200	11510	11510	11510	11510	199
504	20250117	112400	524227710	11510	11510	11510	11510	301
505	20250117	112300	520763200	11510	11510	11510	11510	0
506	20250117	112200	520763200	11510	11550	11550	11510	3373
507	20250117	112100	481897860	11550	11550	11550	11550	0
508	20250117	112000	481897860	11550	11550	11550	11550	0
509	20250117	111900	481897860	11550	11550	11550	11550	415
510	20250117	111800	477104610	11560	11560	11560	11560	0
511	20250117	111700	477104610	11560	11560	11560	11560	0
512	20250117	111600	477104610	11560	11560	11560	11560	100
513	20250117	111500	475948610	11550	11550	11550	11550	0
514	20250117	111400	475948610	11550	11550	11550	11550	0
515	20250117	111300	475948610	11550	11550	11550	11550	84
516	20250117	111200	474978410	11550	11550	11550	11550	0
517	20250117	111100	474978410	11550	11550	11550	11550	250
518	20250117	111000	472090910	11560	11560	11560	11560	71
519	20250117	110900	471270150	11590	11590	11590	11590	119
520	20250117	110800	469890940	11600	11600	11600	11600	0
521	20250117	110700	469890940	11600	11600	11600	11600	0
522	20250117	110600	469890940	11600	11600	11600	11600	0
523	20250117	110500	469890940	11600	11600	11600	11600	0
524	20250117	110400	469890940	11600	11590	11600	11590	3
525	20250117	110300	469856150	11600	11600	11600	11600	0
526	20250117	110200	469856150	11600	11580	11600	11550	249
527	20250117	110100	466976510	11580	11600	11600	11580	6
528	20250117	110000	466906950	11610	11610	11610	11610	0
529	20250117	105900	466906950	11610	11610	11610	11610	1
530	20250117	105800	466895340	11610	11610	11610	11610	0
531	20250117	105700	466895340	11610	11610	11610	11610	2
532	20250117	105600	466872120	11610	11580	11610	11580	2
533	20250117	105500	466848930	11610	11610	11610	11610	0
534	20250117	105400	466848930	11610	11610	11610	11610	3
535	20250117	105300	466814100	11580	11580	11580	11580	0
536	20250117	105200	466814100	11580	11560	11580	11560	829
537	20250117	105100	457220470	11550	11550	11550	11550	8
538	20250117	105000	457128070	11550	11550	11550	11550	0
539	20250117	104900	457128070	11550	11550	11550	11550	0
540	20250117	104800	457128070	11550	11550	11550	11550	0
541	20250117	104700	457128070	11550	11550	11550	11550	52
542	20250117	104600	456527470	11570	11570	11570	11570	0
543	20250117	104500	456527470	11570	11570	11570	11570	1
544	20250117	104400	456515900	11500	11500	11500	11500	0
545	20250117	104300	456515900	11500	11500	11500	11500	0
546	20250117	104200	456515900	11500	11500	11500	11500	312
547	20250117	104100	452927900	11500	11510	11510	11500	100
548	20250117	104000	451777040	11500	11500	11500	11500	0
549	20250117	103900	451777040	11500	11500	11500	11500	0
550	20250117	103800	451777040	11500	11500	11500	11500	70
551	20250117	103700	450972040	11500	11510	11510	11500	1530
552	20250117	103600	433372040	11520	11520	11520	11520	262
553	20250117	103500	430353800	11570	11570	11570	11570	300
554	20250117	103400	426882800	11570	11570	11570	11570	3
555	20250117	103300	426848090	11570	11520	11570	11520	338
556	20250117	103200	422939330	11510	11520	11520	11510	150
557	20250117	103100	421212030	11530	11570	11570	11530	110
558	20250117	103000	419941730	11570	11570	11570	11570	72
559	20250117	102900	419108690	11570	11520	11570	11520	240
560	20250117	102800	416332290	11570	11520	11570	11520	76
561	20250117	102700	415456720	11520	11510	11520	11510	106
562	20250117	102600	414235800	11490	11490	11490	11490	3
563	20250117	102500	414201330	11510	11480	11510	11480	322
564	20250117	102400	410501500	11500	11450	11500	11450	281
565	20250117	102300	407282750	11450	11520	11520	11450	1247
566	20250117	102200	392977780	11500	11490	11500	11490	286
567	20250117	102100	389691630	11500	11570	11570	11500	5841
568	20250117	102000	322306760	11580	11580	11580	11580	696
569	20250117	101900	314247080	11580	11620	11620	11580	391
570	20250117	101800	309719260	11580	11580	11580	11580	20
571	20250117	101700	309487660	11580	11580	11580	11580	0
572	20250117	101600	309487660	11580	11590	11590	11580	848
573	20250117	101500	299665800	11590	11590	11590	11590	1
574	20250117	101400	299654210	11580	11600	11600	11580	2790
575	20250117	101300	267304180	11610	11610	11610	11610	0
576	20250117	101200	267304180	11610	11650	11650	11610	2379
577	20250117	101100	239682150	11650	11620	11650	11620	162
578	20250117	101000	237799410	11630	11630	11630	11630	108
579	20250117	100900	236543370	11630	11630	11630	11630	243
580	20250117	100800	233717280	11620	11630	11630	11620	6
581	20250117	100700	233647510	11620	11620	11630	11610	752
582	20250117	100600	224915250	11620	11620	11620	11620	369
583	20250117	100500	220627470	11670	11630	11670	11630	83
584	20250117	100400	219662060	11660	11660	11660	11660	346
585	20250117	100300	215627700	11660	11620	11660	11620	8
586	20250117	100200	215534660	11660	11660	11660	11660	2
587	20250117	100100	215511340	11620	11660	11660	11620	268
588	20250117	100000	212386900	11620	11620	11620	11620	27
589	20250117	095900	212073160	11620	11620	11620	11620	0
590	20250117	095800	212073160	11620	11620	11620	11620	127
591	20250117	095700	210597420	11660	11660	11660	11660	47
592	20250117	095600	210049400	11620	11630	11630	11620	923
593	20250117	095500	199320130	11640	11650	11650	11640	337
594	20250117	095400	195396980	11660	11660	11660	11660	155
595	20250117	095300	193589680	11710	11680	11710	11670	1063
596	20250117	095200	181173830	11710	11700	11710	11690	1378
597	20250117	095100	165044970	11700	11710	11710	11700	321
598	20250117	095000	161289260	11710	11710	11710	11710	90
599	20250117	094900	160235360	11690	11710	11710	11690	15
600	20250117	094800	160059860	11710	11700	11710	11700	175
601	20250117	094700	158011610	11710	11710	11710	11700	436
602	20250117	094600	152906650	11700	11700	11700	11700	306
603	20250117	094500	149326450	11690	11690	11690	11690	699
604	20250117	094400	141155140	11690	11630	11690	11630	7
605	20250117	094300	141073610	11630	11640	11640	11630	271
606	20250117	094200	137920370	11690	11690	11690	11690	16
607	20250117	094100	137733330	11690	11690	11690	11690	427
608	20250117	094000	132741700	11690	11630	11700	11630	800
609	20250117	093900	123393140	11680	11680	11680	11680	0
610	20250117	093800	123393140	11680	11670	11680	11670	80
611	20250117	093700	122459110	11660	11660	11670	11660	364
612	20250117	093600	118214810	11650	11650	11650	11650	10
613	20250117	093500	118098310	11650	11630	11650	11610	221
614	20250117	093400	115526860	11620	11610	11620	11610	58
615	20250117	093300	114853130	11610	11620	11620	11610	271
616	20250117	093200	111706610	11620	11620	11620	11620	101
617	20250117	093100	110532990	11640	11640	11640	11640	0
618	20250117	093000	110532990	11640	11650	11650	11610	27
619	20250117	092900	110219120	11620	11620	11620	11620	0
620	20250117	092800	110219120	11620	11620	11620	11620	10
621	20250117	092700	110102920	11660	11660	11660	11660	9
622	20250117	092600	109997980	11610	11610	11610	11610	0
623	20250117	092500	109997980	11610	11610	11610	11610	8
624	20250117	092400	109905100	11610	11610	11610	11610	0
625	20250117	092300	109905100	11610	11610	11610	11610	120
626	20250117	092200	108511900	11600	11600	11600	11600	0
627	20250117	092100	108511900	11600	11600	11600	11600	155
628	20250117	092000	106713900	11600	11620	11620	11600	2024
629	20250117	091900	83228710	11620	11620	11620	11620	0
630	20250117	091800	83228710	11620	11620	11620	11620	0
631	20250117	091700	83228710	11620	11620	11620	11620	0
632	20250117	091600	83228710	11620	11640	11640	11620	100
633	20250117	091500	82066210	11640	11640	11640	11640	0
634	20250117	091400	82066210	11640	11650	11650	11640	822
635	20250117	091300	72490220	11700	11700	11700	11700	50
636	20250117	091200	71905220	11660	11660	11660	11660	0
637	20250117	091100	71905220	11660	11660	11660	11660	14
638	20250117	091000	71741980	11650	11660	11660	11650	293
639	20250117	090900	68325750	11660	11690	11690	11660	524
640	20250117	090800	62202580	11690	11690	11690	11690	0
641	20250117	090700	62202580	11690	11690	11690	11690	0
642	20250117	090600	62202580	11690	11700	11700	11690	566
643	20250117	090500	55583380	11770	11690	11770	11690	283
644	20250117	090400	52260850	11690	11650	11690	11650	23
645	20250117	090300	51992730	11650	11640	11650	11640	1171
646	20250117	090200	38357590	11640	11610	11640	11600	975
647	20250117	090100	27040880	11610	11620	11620	11610	137
648	20250117	090000	25448960	11620	11620	11620	11620	2161