KissMeData/104460/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	201000	737145670	11810	11810	11810	11810	363
3	20250113	200900	737145670	11810	11810	11810	11810	0
4	20250113	200800	737145670	11810	11810	11810	11810	0
5	20250113	200700	737145670	11810	11810	11810	11810	0
6	20250113	200600	737145670	11810	11810	11810	11810	0
7	20250113	200500	737145670	11810	11810	11810	11810	0
8	20250113	200400	737145670	11810	11810	11810	11810	0
9	20250113	200300	737145670	11810	11810	11810	11810	0
10	20250113	200200	737145670	11810	11810	11810	11810	0
11	20250113	200100	737145670	11810	11810	11810	11810	0
12	20250113	200000	737145670	11810	11810	11810	11810	0
13	20250113	195900	737145670	11810	11810	11810	11810	0
14	20250113	195800	737145670	11810	11810	11810	11810	0
15	20250113	195700	737145670	11810	11810	11810	11810	0
16	20250113	195600	737145670	11810	11810	11810	11810	0
17	20250113	195500	737145670	11810	11810	11810	11810	0
18	20250113	195400	737145670	11810	11810	11810	11810	0
19	20250113	195300	737145670	11810	11810	11810	11810	0
20	20250113	195200	737145670	11810	11810	11810	11810	0
21	20250113	195100	737145670	11810	11810	11810	11810	0
22	20250113	195000	737145670	11810	11810	11810	11810	0
23	20250113	194900	737145670	11810	11810	11810	11810	0
24	20250113	194800	737145670	11810	11810	11810	11810	0
25	20250113	194700	737145670	11810	11810	11810	11810	0
26	20250113	194600	737145670	11810	11810	11810	11810	0
27	20250113	194500	737145670	11810	11810	11810	11810	0
28	20250113	194400	737145670	11810	11810	11810	11810	0
29	20250113	194300	737145670	11810	11810	11810	11810	0
30	20250113	194200	737145670	11810	11810	11810	11810	0
31	20250113	194100	737145670	11810	11810	11810	11810	0
32	20250113	194000	737145670	11810	11810	11810	11810	363
33	20250113	193900	737145670	11810	11810	11810	11810	0
34	20250113	193800	737145670	11810	11810	11810	11810	0
35	20250113	193700	737145670	11810	11810	11810	11810	0
36	20250113	193600	737145670	11810	11810	11810	11810	0
37	20250113	193500	737145670	11810	11810	11810	11810	0
38	20250113	193400	737145670	11810	11810	11810	11810	0
39	20250113	193300	737145670	11810	11810	11810	11810	0
40	20250113	193200	737145670	11810	11810	11810	11810	0
41	20250113	193100	737145670	11810	11810	11810	11810	0
42	20250113	193000	737145670	11810	11810	11810	11810	0
43	20250113	192900	737145670	11810	11810	11810	11810	0
44	20250113	192800	737145670	11810	11810	11810	11810	0
45	20250113	192700	737145670	11810	11810	11810	11810	0
46	20250113	192600	737145670	11810	11810	11810	11810	0
47	20250113	192500	737145670	11810	11810	11810	11810	0
48	20250113	192400	737145670	11810	11810	11810	11810	0
49	20250113	192300	737145670	11810	11810	11810	11810	0
50	20250113	192200	737145670	11810	11810	11810	11810	0
51	20250113	192100	737145670	11810	11810	11810	11810	0
52	20250113	192000	737145670	11810	11810	11810	11810	0
53	20250113	191900	737145670	11810	11810	11810	11810	0
54	20250113	191800	737145670	11810	11810	11810	11810	0
55	20250113	191700	737145670	11810	11810	11810	11810	0
56	20250113	191600	737145670	11810	11810	11810	11810	0
57	20250113	191500	737145670	11810	11810	11810	11810	0
58	20250113	191400	737145670	11810	11810	11810	11810	0
59	20250113	191300	737145670	11810	11810	11810	11810	0
60	20250113	191200	737145670	11810	11810	11810	11810	0
61	20250113	191100	737145670	11810	11810	11810	11810	0
62	20250113	191000	737145670	11810	11810	11810	11810	363
63	20250113	190900	737145670	11810	11810	11810	11810	0
64	20250113	190800	737145670	11810	11810	11810	11810	0
65	20250113	190700	737145670	11810	11810	11810	11810	0
66	20250113	190600	737145670	11810	11810	11810	11810	0
67	20250113	190500	737145670	11810	11810	11810	11810	0
68	20250113	190400	737145670	11810	11810	11810	11810	0
69	20250113	190300	737145670	11810	11810	11810	11810	0
70	20250113	190200	737145670	11810	11810	11810	11810	0
71	20250113	190100	737145670	11810	11810	11810	11810	0
72	20250113	190000	737145670	11810	11810	11810	11810	0
73	20250113	185900	737145670	11810	11810	11810	11810	0
74	20250113	185800	737145670	11810	11810	11810	11810	0
75	20250113	185700	737145670	11810	11810	11810	11810	0
76	20250113	185600	737145670	11810	11810	11810	11810	0
77	20250113	185500	737145670	11810	11810	11810	11810	0
78	20250113	185400	737145670	11810	11810	11810	11810	0
79	20250113	185300	737145670	11810	11810	11810	11810	0
80	20250113	185200	737145670	11810	11810	11810	11810	0
81	20250113	185100	737145670	11810	11810	11810	11810	0
82	20250113	185000	737145670	11810	11810	11810	11810	0
83	20250113	184900	737145670	11810	11810	11810	11810	0
84	20250113	184800	737145670	11810	11810	11810	11810	0
85	20250113	184700	737145670	11810	11810	11810	11810	0
86	20250113	184600	737145670	11810	11810	11810	11810	0
87	20250113	184500	737145670	11810	11810	11810	11810	0
88	20250113	184400	737145670	11810	11810	11810	11810	0
89	20250113	184300	737145670	11810	11810	11810	11810	0
90	20250113	184200	737145670	11810	11810	11810	11810	0
91	20250113	184100	737145670	11810	11810	11810	11810	0
92	20250113	184000	737145670	11810	11810	11810	11810	363
93	20250113	183900	737145670	11810	11810	11810	11810	0
94	20250113	183800	737145670	11810	11810	11810	11810	0
95	20250113	183700	737145670	11810	11810	11810	11810	0
96	20250113	183600	737145670	11810	11810	11810	11810	0
97	20250113	183500	737145670	11810	11810	11810	11810	0
98	20250113	183400	737145670	11810	11810	11810	11810	0
99	20250113	183300	737145670	11810	11810	11810	11810	0
100	20250113	183200	737145670	11810	11810	11810	11810	0
101	20250113	183100	737145670	11810	11810	11810	11810	0
102	20250113	183000	737145670	11810	11810	11810	11810	0
103	20250113	182900	737145670	11810	11810	11810	11810	0
104	20250113	182800	737145670	11810	11810	11810	11810	0
105	20250113	182700	737145670	11810	11810	11810	11810	0
106	20250113	182600	737145670	11810	11810	11810	11810	0
107	20250113	182500	737145670	11810	11810	11810	11810	0
108	20250113	182400	737145670	11810	11810	11810	11810	0
109	20250113	182300	737145670	11810	11810	11810	11810	0
110	20250113	182200	737145670	11810	11810	11810	11810	0
111	20250113	182100	737145670	11810	11810	11810	11810	0
112	20250113	182000	737145670	11810	11810	11810	11810	0
113	20250113	181900	737145670	11810	11810	11810	11810	0
114	20250113	181800	737145670	11810	11810	11810	11810	0
115	20250113	181700	737145670	11810	11810	11810	11810	0
116	20250113	181600	737145670	11810	11810	11810	11810	0
117	20250113	181500	737145670	11810	11810	11810	11810	0
118	20250113	181400	737145670	11810	11810	11810	11810	0
119	20250113	181300	737145670	11810	11810	11810	11810	0
120	20250113	181200	737145670	11810	11810	11810	11810	0
121	20250113	181100	737145670	11810	11810	11810	11810	0
122	20250113	181000	737145670	11810	11810	11810	11810	363
123	20250113	180900	737145670	11810	11810	11810	11810	0
124	20250113	180800	737145670	11810	11810	11810	11810	0
125	20250113	180700	737145670	11810	11810	11810	11810	0
126	20250113	180600	737145670	11810	11810	11810	11810	0
127	20250113	180500	737145670	11810	11810	11810	11810	0
128	20250113	180400	737145670	11810	11810	11810	11810	0
129	20250113	180300	737145670	11810	11810	11810	11810	0
130	20250113	180200	737145670	11810	11810	11810	11810	0
131	20250113	180100	737145670	11810	11810	11810	11810	0
132	20250113	180000	737145670	11810	11810	11810	11810	0
133	20250113	175900	737145670	11810	11810	11810	11810	0
134	20250113	175800	737145670	11810	11810	11810	11810	0
135	20250113	175700	737145670	11810	11810	11810	11810	0
136	20250113	175600	737145670	11810	11810	11810	11810	0
137	20250113	175500	737145670	11810	11810	11810	11810	0
138	20250113	175400	737145670	11810	11810	11810	11810	0
139	20250113	175300	737145670	11810	11810	11810	11810	0
140	20250113	175200	737145670	11810	11810	11810	11810	0
141	20250113	175100	737145670	11810	11810	11810	11810	0
142	20250113	175000	737145670	11810	11810	11810	11810	0
143	20250113	174900	737145670	11810	11810	11810	11810	0
144	20250113	174800	737145670	11810	11810	11810	11810	0
145	20250113	174700	737145670	11810	11810	11810	11810	0
146	20250113	174600	737145670	11810	11810	11810	11810	0
147	20250113	174500	737145670	11810	11810	11810	11810	0
148	20250113	174400	737145670	11810	11810	11810	11810	0
149	20250113	174300	737145670	11810	11810	11810	11810	0
150	20250113	174200	737145670	11810	11810	11810	11810	0
151	20250113	174100	737145670	11810	11810	11810	11810	0
152	20250113	174000	737145670	11810	11810	11810	11810	363
153	20250113	173900	737145670	11810	11810	11810	11810	0
154	20250113	173800	737145670	11810	11810	11810	11810	0
155	20250113	173700	737145670	11810	11810	11810	11810	0
156	20250113	173600	737145670	11810	11810	11810	11810	0
157	20250113	173500	737145670	11810	11810	11810	11810	0
158	20250113	173400	737145670	11810	11810	11810	11810	0
159	20250113	173300	737145670	11810	11810	11810	11810	0
160	20250113	173200	737145670	11810	11810	11810	11810	0
161	20250113	173100	737145670	11810	11810	11810	11810	0
162	20250113	173000	737145670	11810	11810	11810	11810	0
163	20250113	172900	737145670	11810	11810	11810	11810	0
164	20250113	172800	737145670	11810	11810	11810	11810	0
165	20250113	172700	737145670	11810	11810	11810	11810	0
166	20250113	172600	737145670	11810	11810	11810	11810	0
167	20250113	172500	737145670	11810	11810	11810	11810	0
168	20250113	172400	737145670	11810	11810	11810	11810	0
169	20250113	172300	737145670	11810	11810	11810	11810	0
170	20250113	172200	737145670	11810	11810	11810	11810	0
171	20250113	172100	737145670	11810	11810	11810	11810	0
172	20250113	172000	737145670	11810	11810	11810	11810	0
173	20250113	171900	737145670	11810	11810	11810	11810	0
174	20250113	171800	737145670	11810	11810	11810	11810	0
175	20250113	171700	737145670	11810	11810	11810	11810	0
176	20250113	171600	737145670	11810	11810	11810	11810	0
177	20250113	171500	737145670	11810	11810	11810	11810	0
178	20250113	171400	737145670	11810	11810	11810	11810	0
179	20250113	171300	737145670	11810	11810	11810	11810	0
180	20250113	171200	737145670	11810	11810	11810	11810	0
181	20250113	171100	737145670	11810	11810	11810	11810	0
182	20250113	171000	737145670	11810	11810	11810	11810	363
183	20250113	170900	737145670	11810	11810	11810	11810	0
184	20250113	170800	737145670	11810	11810	11810	11810	0
185	20250113	170700	737145670	11810	11810	11810	11810	0
186	20250113	170600	737145670	11810	11810	11810	11810	0
187	20250113	170500	737145670	11810	11810	11810	11810	0
188	20250113	170400	737145670	11810	11810	11810	11810	0
189	20250113	170300	737145670	11810	11810	11810	11810	0
190	20250113	170200	737145670	11810	11810	11810	11810	0
191	20250113	170100	737145670	11810	11810	11810	11810	0
192	20250113	170000	737145670	11810	11810	11810	11810	0
193	20250113	165900	737145670	11810	11810	11810	11810	0
194	20250113	165800	737145670	11810	11810	11810	11810	0
195	20250113	165700	737145670	11810	11810	11810	11810	0
196	20250113	165600	737145670	11810	11810	11810	11810	0
197	20250113	165500	737145670	11810	11810	11810	11810	0
198	20250113	165400	737145670	11810	11810	11810	11810	0
199	20250113	165300	737145670	11810	11810	11810	11810	0
200	20250113	165200	737145670	11810	11810	11810	11810	0
201	20250113	165100	737145670	11810	11810	11810	11810	0
202	20250113	165000	737145670	11810	11810	11810	11810	0
203	20250113	164900	737145670	11810	11810	11810	11810	0
204	20250113	164800	737145670	11810	11810	11810	11810	0
205	20250113	164700	737145670	11810	11810	11810	11810	0
206	20250113	164600	737145670	11810	11810	11810	11810	0
207	20250113	164500	737145670	11810	11810	11810	11810	0
208	20250113	164400	737145670	11810	11810	11810	11810	0
209	20250113	164300	737145670	11810	11810	11810	11810	0
210	20250113	164200	737145670	11810	11810	11810	11810	0
211	20250113	164100	737145670	11810	11810	11810	11810	0
212	20250113	164000	737145670	11810	11810	11810	11810	363
213	20250113	163900	737145670	11810	11810	11810	11810	0
214	20250113	163800	737145670	11810	11810	11810	11810	0
215	20250113	163700	737145670	11810	11810	11810	11810	0
216	20250113	163600	737145670	11810	11810	11810	11810	0
217	20250113	163500	737145670	11810	11810	11810	11810	0
218	20250113	163400	737145670	11810	11810	11810	11810	0
219	20250113	163300	737145670	11810	11810	11810	11810	0
220	20250113	163200	737145670	11810	11810	11810	11810	0
221	20250113	163100	737145670	11810	11810	11810	11810	0
222	20250113	163000	737145670	11810	11810	11810	11810	0
223	20250113	162900	737145670	11810	11810	11810	11810	0
224	20250113	162800	737145670	11810	11810	11810	11810	0
225	20250113	162700	737145670	11810	11810	11810	11810	0
226	20250113	162600	737145670	11810	11810	11810	11810	0
227	20250113	162500	737145670	11810	11810	11810	11810	0
228	20250113	162400	737145670	11810	11810	11810	11810	0
229	20250113	162300	737145670	11810	11810	11810	11810	0
230	20250113	162200	737145670	11810	11810	11810	11810	0
231	20250113	162100	737145670	11810	11810	11810	11810	0
232	20250113	162000	737145670	11810	11810	11810	11810	0
233	20250113	161900	737145670	11810	11810	11810	11810	0
234	20250113	161800	737145670	11810	11810	11810	11810	0
235	20250113	161700	737145670	11810	11810	11810	11810	0
236	20250113	161600	737145670	11810	11810	11810	11810	0
237	20250113	161500	737145670	11810	11810	11810	11810	0
238	20250113	161400	737145670	11810	11810	11810	11810	0
239	20250113	161300	737145670	11810	11810	11810	11810	0
240	20250113	161200	737145670	11810	11810	11810	11810	0
241	20250113	161100	737145670	11810	11810	11810	11810	0
242	20250113	161000	737145670	11810	11810	11810	11810	363
243	20250113	160900	737145670	11810	11810	11810	11810	0
244	20250113	160800	737145670	11810	11810	11810	11810	0
245	20250113	160700	737145670	11810	11810	11810	11810	0
246	20250113	160600	737145670	11810	11810	11810	11810	0
247	20250113	160500	737145670	11810	11810	11810	11810	0
248	20250113	160400	737145670	11810	11810	11810	11810	0
249	20250113	160300	737145670	11810	11810	11810	11810	0
250	20250113	160200	737145670	11810	11810	11810	11810	0
251	20250113	160100	737145670	11810	11810	11810	11810	0
252	20250113	160000	737145670	11810	11810	11810	11810	0
253	20250113	155900	737145670	11810	11810	11810	11810	0
254	20250113	155800	737145670	11810	11810	11810	11810	0
255	20250113	155700	737145670	11810	11810	11810	11810	0
256	20250113	155600	737145670	11810	11810	11810	11810	0
257	20250113	155500	737145670	11810	11810	11810	11810	0
258	20250113	155400	737145670	11810	11810	11810	11810	0
259	20250113	155300	737145670	11810	11810	11810	11810	0
260	20250113	155200	737145670	11810	11810	11810	11810	0
261	20250113	155100	737145670	11810	11810	11810	11810	0
262	20250113	155000	737145670	11810	11810	11810	11810	0
263	20250113	154900	737145670	11810	11810	11810	11810	0
264	20250113	154800	737145670	11810	11810	11810	11810	0
265	20250113	154700	737145670	11810	11810	11810	11810	0
266	20250113	154600	737145670	11810	11810	11810	11810	0
267	20250113	154500	737145670	11810	11810	11810	11810	0
268	20250113	154400	737145670	11810	11810	11810	11810	0
269	20250113	154300	737145670	11810	11810	11810	11810	0
270	20250113	154200	737145670	11810	11810	11810	11810	0
271	20250113	154100	737145670	11810	11810	11810	11810	0
272	20250113	154000	737145670	11810	11810	11810	11810	363
273	20250113	153900	737145670	11810	11810	11810	11810	0
274	20250113	153800	737145670	11810	11810	11810	11810	0
275	20250113	153700	737145670	11810	11810	11810	11810	0
276	20250113	153600	737145670	11810	11810	11810	11810	0
277	20250113	153500	737145670	11810	11810	11810	11810	0
278	20250113	153400	737145670	11810	11810	11810	11810	0
279	20250113	153300	737145670	11810	11810	11810	11810	0
280	20250113	153200	737145670	11810	11810	11810	11810	0
281	20250113	153100	737145670	11810	11810	11810	11810	0
282	20250113	153000	737145670	11810	11810	11810	11810	363
283	20250113	152900	732858640	11820	11820	11820	11820	0
284	20250113	152800	732858640	11820	11820	11820	11820	0
285	20250113	152700	732858640	11820	11820	11820	11820	0
286	20250113	152600	732858640	11820	11820	11820	11820	0
287	20250113	152500	732858640	11820	11820	11820	11820	0
288	20250113	152400	732858640	11820	11820	11820	11820	0
289	20250113	152300	732858640	11820	11820	11820	11820	0
290	20250113	152200	732858640	11820	11820	11820	11820	0
291	20250113	152100	732858640	11820	11820	11820	11820	0
292	20250113	152000	732858640	11820	11820	11820	11820	0
293	20250113	151900	732858640	11820	11810	11820	11800	79
294	20250113	151800	731925700	11800	11830	11830	11800	651
295	20250113	151700	724241110	11830	11830	11830	11830	92
296	20250113	151600	723152750	11830	11830	11830	11830	15
297	20250113	151500	722975300	11830	11830	11830	11830	33
298	20250113	151400	722584910	11830	11830	11830	11830	11
299	20250113	151300	722454780	11830	11830	11830	11830	14
300	20250113	151200	722289160	11830	11810	11830	11810	15
301	20250113	151100	722111810	11850	11850	11850	11850	0
302	20250113	151000	722111810	11850	11850	11850	11850	0
303	20250113	150900	722111810	11850	11850	11850	11850	0
304	20250113	150800	722111810	11850	11850	11850	11850	0
305	20250113	150700	722111810	11850	11850	11850	11850	7
306	20250113	150600	722028860	11800	11800	11800	11800	0
307	20250113	150500	722028860	11800	11800	11800	11800	124
308	20250113	150400	720565660	11800	11800	11800	11800	0
309	20250113	150300	720565660	11800	11800	11800	11800	0
310	20250113	150200	720565660	11800	11800	11800	11800	23
311	20250113	150100	720294260	11850	11850	11850	11850	0
312	20250113	150000	720294260	11850	11850	11850	11850	0
313	20250113	145900	720294260	11850	11850	11850	11850	32
314	20250113	145800	719915060	11850	11850	11850	11850	0
315	20250113	145700	719915060	11850	11850	11850	11850	0
316	20250113	145600	719915060	11850	11850	11850	11850	0
317	20250113	145500	719915060	11850	11850	11850	11850	0
318	20250113	145400	719915060	11850	11850	11850	11850	0
319	20250113	145300	719915060	11850	11850	11850	11850	2
320	20250113	145200	719891360	11850	11850	11850	11850	0
321	20250113	145100	719891360	11850	11850	11850	11850	30
322	20250113	145000	719535860	11800	11800	11800	11800	0
323	20250113	144900	719535860	11800	11800	11800	11800	1
324	20250113	144800	719524060	11810	11810	11810	11800	8922
325	20250113	144700	614156300	11810	11810	11810	11810	3000
326	20250113	144600	578726300	11810	11810	11810	11810	0
327	20250113	144500	578726300	11810	11840	11840	11790	8211
328	20250113	144400	481910060	11850	11850	11850	11850	34
329	20250113	144300	481507160	11850	11850	11850	11850	0
330	20250113	144200	481507160	11850	11850	11850	11850	0
331	20250113	144100	481507160	11850	11860	11860	11850	93
332	20250113	144000	480405100	11870	11870	11870	11870	0
333	20250113	143900	480405100	11870	11870	11870	11870	0
334	20250113	143800	480405100	11870	11870	11870	11870	0
335	20250113	143700	480405100	11870	11870	11870	11870	0
336	20250113	143600	480405100	11870	11870	11870	11870	0
337	20250113	143500	480405100	11870	11870	11870	11870	0
338	20250113	143400	480405100	11870	11870	11870	11870	0
339	20250113	143300	480405100	11870	11870	11870	11870	0
340	20250113	143200	480405100	11870	11860	11870	11860	9
341	20250113	143100	480298300	11860	11860	11860	11860	0
342	20250113	143000	480298300	11860	11860	11860	11860	0
343	20250113	142900	480298300	11860	11860	11860	11860	0
344	20250113	142800	480298300	11860	11860	11860	11860	29
345	20250113	142700	479954360	11870	11870	11870	11870	0
346	20250113	142600	479954360	11870	11870	11870	11870	93
347	20250113	142500	478850450	11870	11870	11870	11870	0
348	20250113	142400	478850450	11870	11870	11870	11870	0
349	20250113	142300	478850450	11870	11870	11870	11870	0
350	20250113	142200	478850450	11870	11870	11870	11870	0
351	20250113	142100	478850450	11870	11870	11870	11870	0
352	20250113	142000	478850450	11870	11870	11870	11870	0
353	20250113	141900	478850450	11870	11870	11870	11870	45
354	20250113	141800	478316300	11870	11870	11870	11870	0
355	20250113	141700	478316300	11870	11870	11870	11870	0
356	20250113	141600	478316300	11870	11870	11870	11870	0
357	20250113	141500	478316300	11870	11870	11870	11870	0
358	20250113	141400	478316300	11870	11870	11870	11870	0
359	20250113	141300	478316300	11870	11870	11870	11870	0
360	20250113	141200	478316300	11870	11870	11870	11870	0
361	20250113	141100	478316300	11870	11870	11870	11870	0
362	20250113	141000	478316300	11870	11870	11870	11870	0
363	20250113	140900	478316300	11870	11870	11870	11870	0
364	20250113	140800	478316300	11870	11870	11870	11870	0
365	20250113	140700	478316300	11870	11870	11870	11870	0
366	20250113	140600	478316300	11870	11870	11870	11870	1
367	20250113	140500	478304430	11860	11860	11860	11860	0
368	20250113	140400	478304430	11860	11860	11860	11860	0
369	20250113	140300	478304430	11860	11860	11860	11860	0
370	20250113	140200	478304430	11860	11860	11860	11860	0
371	20250113	140100	478304430	11860	11860	11860	11860	0
372	20250113	140000	478304430	11860	11860	11860	11860	54
373	20250113	135900	477663990	11870	11870	11870	11870	0
374	20250113	135800	477663990	11870	11870	11870	11870	0
375	20250113	135700	477663990	11870	11870	11870	11870	0
376	20250113	135600	477663990	11870	11870	11870	11870	0
377	20250113	135500	477663990	11870	11870	11870	11870	0
378	20250113	135400	477663990	11870	11870	11870	11870	0
379	20250113	135300	477663990	11870	11880	11880	11870	30
380	20250113	135200	477307860	11910	11910	11910	11910	0
381	20250113	135100	477307860	11910	11910	11910	11910	0
382	20250113	135000	477307860	11910	11910	11910	11910	0
383	20250113	134900	477307860	11910	11910	11910	11910	0
384	20250113	134800	477307860	11910	11910	11910	11910	0
385	20250113	134700	477307860	11910	11910	11910	11910	0
386	20250113	134600	477307860	11910	11910	11910	11910	0
387	20250113	134500	477307860	11910	11910	11910	11910	0
388	20250113	134400	477307860	11910	11910	11910	11910	0
389	20250113	134300	477307860	11910	11910	11910	11910	0
390	20250113	134200	477307860	11910	11910	11910	11910	1
391	20250113	134100	477295950	11830	11830	11830	11830	0
392	20250113	134000	477295950	11830	11830	11830	11830	0
393	20250113	133900	477295950	11830	11830	11830	11830	0
394	20250113	133800	477295950	11830	11820	11830	11820	3997
395	20250113	133700	430012660	11780	11780	11780	11780	0
396	20250113	133600	430012660	11780	11800	11800	11780	794
397	20250113	133500	420655030	11790	11790	11790	11790	0
398	20250113	133400	420655030	11790	11790	11790	11790	0
399	20250113	133300	420655030	11790	11820	11830	11790	594
400	20250113	133200	413643300	11820	11820	11820	11820	0
401	20250113	133100	413643300	11820	11830	11830	11820	73
402	20250113	133000	412780430	11820	11820	11820	11820	0
403	20250113	132900	412780430	11820	11820	11820	11820	18
404	20250113	132800	412567670	11790	11790	11790	11790	0
405	20250113	132700	412567670	11790	11790	11790	11790	0
406	20250113	132600	412567670	11790	11820	11820	11790	373
407	20250113	132500	408159050	11800	11800	11800	11800	0
408	20250113	132400	408159050	11800	11800	11800	11800	0
409	20250113	132300	408159050	11800	11800	11800	11800	0
410	20250113	132200	408159050	11800	11800	11800	11800	0
411	20250113	132100	408159050	11800	11800	11800	11800	10
412	20250113	132000	408041050	11820	11820	11820	11820	68
413	20250113	131900	407237290	11780	11780	11780	11780	0
414	20250113	131800	407237290	11780	11780	11780	11780	0
415	20250113	131700	407237290	11780	11780	11780	11780	0
416	20250113	131600	407237290	11780	11780	11780	11780	0
417	20250113	131500	407237290	11780	11780	11780	11780	0
418	20250113	131400	407237290	11780	11780	11780	11780	0
419	20250113	131300	407237290	11780	11780	11780	11780	1
420	20250113	131200	407225510	11820	11820	11820	11820	0
421	20250113	131100	407225510	11820	11820	11820	11820	0
422	20250113	131000	407225510	11820	11820	11820	11820	0
423	20250113	130900	407225510	11820	11770	11820	11770	460
424	20250113	130800	401809610	11770	11780	11780	11760	3866
425	20250113	130700	356299340	11820	11820	11820	11820	0
426	20250113	130600	356299340	11820	11820	11820	11820	0
427	20250113	130500	356299340	11820	11820	11820	11820	0
428	20250113	130400	356299340	11820	11820	11820	11820	0
429	20250113	130300	356299340	11820	11800	11820	11800	2
430	20250113	130200	356275720	11790	11790	11790	11790	0
431	20250113	130100	356275720	11790	11790	11790	11790	0
432	20250113	130000	356275720	11790	11790	11790	11790	0
433	20250113	125900	356275720	11790	11790	11790	11790	0
434	20250113	125800	356275720	11790	11790	11790	11790	173
435	20250113	125700	354236050	11770	11770	11800	11770	1678
436	20250113	125600	334480890	11770	11770	11770	11770	381
437	20250113	125500	329996520	11770	11770	11770	11770	11
438	20250113	125400	329867050	11770	11770	11770	11770	6
439	20250113	125300	329796430	11770	11760	11770	11750	786
440	20250113	125200	320549930	11760	11750	11760	11750	156
441	20250113	125100	318716880	11760	11740	11760	11740	48
442	20250113	125000	318153260	11750	11840	11840	11750	2975
443	20250113	124900	283121010	11820	11790	11820	11790	265
444	20250113	124800	279993810	11790	11810	11810	11780	9
445	20250113	124700	279887740	11790	11790	11790	11790	4
446	20250113	124600	279840580	11800	11800	11800	11800	0
447	20250113	124500	279840580	11800	11800	11800	11800	2
448	20250113	124400	279816980	11780	11780	11780	11780	5
449	20250113	124300	279758080	11770	11770	11770	11770	0
450	20250113	124200	279758080	11770	11810	11810	11770	2250
451	20250113	124100	253264600	11850	11850	11850	11850	1
452	20250113	124000	253252750	11830	11830	11830	11830	0
453	20250113	123900	253252750	11830	11830	11830	11830	201
454	20250113	123800	250874920	11830	11830	11830	11820	8
455	20250113	123700	250780330	11820	11820	11820	11820	10
456	20250113	123600	250662130	11820	11820	11820	11820	0
457	20250113	123500	250662130	11820	11820	11820	11820	0
458	20250113	123400	250662130	11820	11820	11820	11820	0
459	20250113	123300	250662130	11820	11820	11820	11820	0
460	20250113	123200	250662130	11820	11820	11820	11820	1
461	20250113	123100	250650310	11820	11810	11820	11810	15
462	20250113	123000	250473030	11800	11800	11800	11800	140
463	20250113	122900	248821030	11840	11840	11840	11840	0
464	20250113	122800	248821030	11840	11840	11840	11840	15
465	20250113	122700	248643430	11820	11820	11820	11820	0
466	20250113	122600	248643430	11820	11820	11820	11820	0
467	20250113	122500	248643430	11820	11820	11820	11820	0
468	20250113	122400	248643430	11820	11820	11820	11820	0
469	20250113	122300	248643430	11820	11820	11820	11820	0
470	20250113	122200	248643430	11820	11820	11820	11820	170
471	20250113	122100	246634030	11820	11820	11820	11820	0
472	20250113	122000	246634030	11820	11820	11820	11820	0
473	20250113	121900	246634030	11820	11820	11820	11820	0
474	20250113	121800	246634030	11820	11780	11820	11780	472
475	20250113	121700	241066610	11780	11780	11780	11780	49
476	20250113	121600	240489390	11770	11770	11780	11770	21
477	20250113	121500	240242180	11780	11780	11780	11780	4
478	20250113	121400	240195060	11780	11780	11780	11780	6
479	20250113	121300	240124380	11780	11780	11780	11780	128
480	20250113	121200	238616540	11770	11770	11770	11770	0
481	20250113	121100	238616540	11770	11770	11770	11770	0
482	20250113	121000	238616540	11770	11780	11780	11770	10
483	20250113	120900	238498780	11770	11770	11770	11770	324
484	20250113	120800	234685300	11770	11770	11770	11770	5
485	20250113	120700	234626450	11770	11770	11770	11770	5
486	20250113	120600	234567600	11760	11760	11760	11760	0
487	20250113	120500	234567600	11760	11790	11790	11760	589
488	20250113	120400	227635570	11780	11780	11780	11780	0
489	20250113	120300	227635570	11780	11780	11780	11780	0
490	20250113	120200	227635570	11780	11780	11780	11780	0
491	20250113	120100	227635570	11780	11780	11780	11780	0
492	20250113	120000	227635570	11780	11780	11780	11780	35
493	20250113	115900	227223270	11780	11800	11800	11780	400
494	20250113	115800	222508960	11800	11800	11800	11800	0
495	20250113	115700	222508960	11800	11800	11800	11800	0
496	20250113	115600	222508960	11800	11800	11800	11800	140
497	20250113	115500	220856960	11830	11830	11830	11830	40
498	20250113	115400	220383760	11870	11870	11870	11870	0
499	20250113	115300	220383760	11870	11870	11870	11870	0
500	20250113	115200	220383760	11870	11870	11870	11870	5
501	20250113	115100	220324410	11870	11850	11870	11850	107
502	20250113	115000	219056030	11850	11850	11850	11850	263
503	20250113	114900	215939480	11830	11830	11830	11830	1
504	20250113	114800	215927650	11830	11810	11830	11810	787
505	20250113	114700	206625850	11790	11790	11790	11790	0
506	20250113	114600	206625850	11790	11790	11790	11790	0
507	20250113	114500	206625850	11790	11790	11790	11790	11
508	20250113	114400	206496160	11780	11790	11790	11780	400
509	20250113	114300	201782460	11800	11800	11800	11800	0
510	20250113	114200	201782460	11800	11800	11800	11800	0
511	20250113	114100	201782460	11800	11800	11800	11800	0
512	20250113	114000	201782460	11800	11800	11800	11800	0
513	20250113	113900	201782460	11800	11800	11800	11800	0
514	20250113	113800	201782460	11800	11800	11800	11800	20
515	20250113	113700	201546460	11800	11800	11800	11800	60
516	20250113	113600	200838460	11790	11790	11790	11790	0
517	20250113	113500	200838460	11790	11800	11800	11790	77
518	20250113	113400	199930080	11800	11800	11800	11800	0
519	20250113	113300	199930080	11800	11800	11800	11800	0
520	20250113	113200	199930080	11800	11800	11800	11800	202
521	20250113	113100	197546480	11810	11840	11840	11800	1152
522	20250113	113000	183940550	11850	11850	11850	11850	5
523	20250113	112900	183881300	11850	11830	11850	11830	89
524	20250113	112800	182828310	11830	11840	11840	11830	917
525	20250113	112700	171977600	11850	11850	11850	11850	0
526	20250113	112600	171977600	11850	11850	11850	11850	0
527	20250113	112500	171977600	11850	11850	11850	11850	0
528	20250113	112400	171977600	11850	11850	11850	11850	0
529	20250113	112300	171977600	11850	11850	11850	11850	2
530	20250113	112200	171953900	11840	11840	11840	11840	56
531	20250113	112100	171290860	11840	11840	11840	11840	435
532	20250113	112000	166140460	11840	11840	11840	11840	5
533	20250113	111900	166081260	11840	11840	11840	11840	10
534	20250113	111800	165962860	11840	11840	11840	11840	47
535	20250113	111700	165406380	11840	11840	11840	11840	274
536	20250113	111600	162162220	11850	11860	11860	11850	450
537	20250113	111500	156827100	11870	11870	11870	11870	0
538	20250113	111400	156827100	11870	11870	11870	11870	14
539	20250113	111300	156660920	11860	11860	11860	11860	0
540	20250113	111200	156660920	11860	11860	11860	11860	0
541	20250113	111100	156660920	11860	11860	11860	11860	26
542	20250113	111000	156352560	11870	11870	11870	11870	0
543	20250113	110900	156352560	11870	11870	11870	11870	0
544	20250113	110800	156352560	11870	11870	11870	11870	0
545	20250113	110700	156352560	11870	11870	11870	11870	0
546	20250113	110600	156352560	11870	11870	11870	11870	0
547	20250113	110500	156352560	11870	11870	11870	11870	0
548	20250113	110400	156352560	11870	11870	11870	11870	0
549	20250113	110300	156352560	11870	11870	11870	11870	0
550	20250113	110200	156352560	11870	11870	11870	11870	0
551	20250113	110100	156352560	11870	11870	11870	11870	0
552	20250113	110000	156352560	11870	11870	11870	11870	0
553	20250113	105900	156352560	11870	11870	11870	11870	0
554	20250113	105800	156352560	11870	11870	11870	11870	0
555	20250113	105700	156352560	11870	11870	11870	11870	2
556	20250113	105600	156328820	11850	11850	11850	11850	0
557	20250113	105500	156328820	11850	11850	11850	11850	0
558	20250113	105400	156328820	11850	11850	11850	11850	0
559	20250113	105300	156328820	11850	11850	11850	11850	0
560	20250113	105200	156328820	11850	11850	11850	11850	10
561	20250113	105100	156210320	11850	11850	11850	11850	0
562	20250113	105000	156210320	11850	11850	11850	11850	0
563	20250113	104900	156210320	11850	11850	11850	11850	0
564	20250113	104800	156210320	11850	11850	11850	11850	0
565	20250113	104700	156210320	11850	11850	11850	11850	0
566	20250113	104600	156210320	11850	11850	11850	11850	0
567	20250113	104500	156210320	11850	11850	11850	11850	0
568	20250113	104400	156210320	11850	11850	11850	11850	0
569	20250113	104300	156210320	11850	11850	11850	11850	0
570	20250113	104200	156210320	11850	11850	11850	11850	0
571	20250113	104100	156210320	11850	11850	11850	11850	277
572	20250113	104000	152927870	11880	11880	11880	11880	1
573	20250113	103900	152915990	11860	11860	11860	11860	0
574	20250113	103800	152915990	11860	11860	11860	11860	147
575	20250113	103700	151172570	11870	11890	11890	11870	1430
576	20250113	103600	134182950	11890	11890	11890	11890	0
577	20250113	103500	134182950	11890	11890	11890	11890	1336
578	20250113	103400	118297910	11890	11920	11920	11890	661
579	20250113	103300	110425560	11920	11920	11920	11920	31
580	20250113	103200	110056040	11920	11920	11920	11920	51
581	20250113	103100	109448120	11920	11920	11920	11920	197
582	20250113	103000	107099880	11910	11910	11910	11910	0
583	20250113	102900	107099880	11910	11910	11910	11910	50
584	20250113	102800	106504380	11910	11910	11910	11910	0
585	20250113	102700	106504380	11910	11910	11910	11910	0
586	20250113	102600	106504380	11910	11910	11910	11910	0
587	20250113	102500	106504380	11910	11910	11910	11910	0
588	20250113	102400	106504380	11910	11910	11910	11910	0
589	20250113	102300	106504380	11910	11910	11910	11910	0
590	20250113	102200	106504380	11910	11910	11910	11910	0
591	20250113	102100	106504380	11910	11910	11910	11910	0
592	20250113	102000	106504380	11910	11910	11910	11910	0
593	20250113	101900	106504380	11910	11910	11910	11910	0
594	20250113	101800	106504380	11910	11910	11910	11910	18
595	20250113	101700	106290000	11880	11880	11880	11880	0
596	20250113	101600	106290000	11880	11880	11880	11880	0
597	20250113	101500	106290000	11880	11880	11880	11880	0
598	20250113	101400	106290000	11880	11880	11880	11880	137
599	20250113	101300	104662440	11880	11880	11880	11880	63
600	20250113	101200	103914000	11900	11900	11900	11900	0
601	20250113	101100	103914000	11900	11900	11900	11900	100
602	20250113	101000	102724000	11900	11900	11900	11900	51
603	20250113	100900	102117100	11900	11900	11900	11900	50
604	20250113	100800	101522100	11900	11880	11900	11880	50
605	20250113	100700	100927550	11880	11880	11880	11880	10
606	20250113	100600	100808750	11880	11880	11880	11880	0
607	20250113	100500	100808750	11880	11880	11880	11880	1
608	20250113	100400	100796870	11870	11870	11870	11870	0
609	20250113	100300	100796870	11870	11870	11870	11870	66
610	20250113	100200	100013450	11880	11880	11880	11880	105
611	20250113	100100	98766050	11880	11880	11880	11880	1
612	20250113	100000	98754170	11880	11880	11880	11880	5
613	20250113	095900	98694770	11880	11880	11880	11880	155
614	20250113	095800	96853370	11880	11880	11880	11880	0
615	20250113	095700	96853370	11880	11880	11880	11880	111
616	20250113	095600	95534690	11880	11880	11880	11880	6
617	20250113	095500	95463410	11880	11860	11880	11860	291
618	20250113	095400	92009640	11860	11860	11860	11860	7
619	20250113	095300	91926620	11860	11860	11860	11860	5
620	20250113	095200	91867320	11860	11860	11860	11860	5
621	20250113	095100	91808020	11860	11860	11860	11860	52
622	20250113	095000	91191300	11860	11860	11860	11860	1
623	20250113	094900	91179440	11860	11860	11860	11860	0
624	20250113	094800	91179440	11860	11860	11860	11860	0
625	20250113	094700	91179440	11860	11860	11860	11860	0
626	20250113	094600	91179440	11860	11840	11860	11840	204
627	20250113	094500	88762170	11830	11880	11880	11830	636
628	20250113	094400	81222160	11880	11890	11900	11880	87
629	20250113	094300	80188030	11900	11900	11900	11900	5
630	20250113	094200	80128530	11890	11890	11890	11890	25
631	20250113	094100	79831280	11890	11870	11890	11870	262
632	20250113	094000	76718760	11870	11870	11870	11870	9
633	20250113	093900	76611930	11870	11910	11910	11870	805
634	20250113	093800	67041660	11910	11910	11910	11910	145
635	20250113	093700	65314710	11940	11930	11940	11930	10
636	20250113	093600	65195360	11920	11920	11920	11920	0
637	20250113	093500	65195360	11920	11920	11920	11920	1
638	20250113	093400	65183440	11920	11940	11940	11920	200
639	20250113	093300	62799140	11920	11920	11920	11920	0
640	20250113	093200	62799140	11920	11920	11920	11920	0
641	20250113	093100	62799140	11920	11920	11920	11920	0
642	20250113	093000	62799140	11920	11920	11920	11920	468
643	20250113	092900	57220580	11920	11930	11930	11910	1062
644	20250113	092800	44562410	11930	11950	11950	11930	63
645	20250113	092700	43810650	11950	11980	11980	11950	56
646	20250113	092600	43141170	11950	11950	11950	11950	0
647	20250113	092500	43141170	11950	11970	11970	11950	643
648	20250113	092400	35451930	11970	11990	11990	11960	208
649	20250113	092300	32964140	11960	11960	11960	11960	0
650	20250113	092200	32964140	11960	12000	12000	11950	437
651	20250113	092100	27736620	12000	11990	12000	11950	480
652	20250113	092000	21982040	12000	12010	12020	11990	676
653	20250113	091900	13868520	12010	12050	12050	12010	102
654	20250113	091800	12641140	12050	12060	12060	12050	36
655	20250113	091700	12207040	12060	12060	12060	12050	38
656	20250113	091600	11748930	12080	12080	12080	12080	86
657	20250113	091500	10710050	12080	12080	12080	12080	0
658	20250113	091400	10710050	12080	12100	12100	12080	58
659	20250113	091300	10008490	12110	12110	12110	12110	0
660	20250113	091200	10008490	12110	12100	12130	12100	617
661	20250113	091100	2534520	12100	12100	12100	12100	0
662	20250113	091000	2534520	12100	12100	12100	12100	0
663	20250113	090900	2534520	12100	12100	12100	12100	34
664	20250113	090800	2123120	12100	12100	12100	12100	0
665	20250113	090700	2123120	12100	12100	12100	12100	0
666	20250113	090600	2123120	12100	12110	12110	12100	10
667	20250113	090500	2002110	12100	12100	12100	12100	114
668	20250113	090400	622710	12210	12210	12210	12210	0
669	20250113	090300	622710	12210	12210	12210	12210	0
670	20250113	090200	622710	12210	12210	12210	12210	0
671	20250113	090100	622710	12210	12210	12210	12210	0
672	20250113	090000	622710	12210	12210	12210	12210	51