KissMeData/320000/min/candle-20250108.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250108	211600	447099335	2680	2680	2680	2680	189
3	20250108	211500	447099335	2680	2680	2680	2680	0
4	20250108	211400	447099335	2680	2680	2680	2680	0
5	20250108	211300	447099335	2680	2680	2680	2680	0
6	20250108	211200	447099335	2680	2680	2680	2680	0
7	20250108	211100	447099335	2680	2680	2680	2680	0
8	20250108	211000	447099335	2680	2680	2680	2680	0
9	20250108	210900	447099335	2680	2680	2680	2680	0
10	20250108	210800	447099335	2680	2680	2680	2680	0
11	20250108	210700	447099335	2680	2680	2680	2680	0
12	20250108	210600	447099335	2680	2680	2680	2680	0
13	20250108	210500	447099335	2680	2680	2680	2680	0
14	20250108	210400	447099335	2680	2680	2680	2680	0
15	20250108	210300	447099335	2680	2680	2680	2680	0
16	20250108	210200	447099335	2680	2680	2680	2680	0
17	20250108	210100	447099335	2680	2680	2680	2680	0
18	20250108	210000	447099335	2680	2680	2680	2680	0
19	20250108	205900	447099335	2680	2680	2680	2680	0
20	20250108	205800	447099335	2680	2680	2680	2680	0
21	20250108	205700	447099335	2680	2680	2680	2680	0
22	20250108	205600	447099335	2680	2680	2680	2680	0
23	20250108	205500	447099335	2680	2680	2680	2680	0
24	20250108	205400	447099335	2680	2680	2680	2680	0
25	20250108	205300	447099335	2680	2680	2680	2680	0
26	20250108	205200	447099335	2680	2680	2680	2680	0
27	20250108	205100	447099335	2680	2680	2680	2680	0
28	20250108	205000	447099335	2680	2680	2680	2680	0
29	20250108	204900	447099335	2680	2680	2680	2680	0
30	20250108	204800	447099335	2680	2680	2680	2680	0
31	20250108	204700	447099335	2680	2680	2680	2680	0
32	20250108	204600	447099335	2680	2680	2680	2680	189
33	20250108	204500	447099335	2680	2680	2680	2680	0
34	20250108	204400	447099335	2680	2680	2680	2680	0
35	20250108	204300	447099335	2680	2680	2680	2680	0
36	20250108	204200	447099335	2680	2680	2680	2680	0
37	20250108	204100	447099335	2680	2680	2680	2680	0
38	20250108	204000	447099335	2680	2680	2680	2680	0
39	20250108	203900	447099335	2680	2680	2680	2680	0
40	20250108	203800	447099335	2680	2680	2680	2680	0
41	20250108	203700	447099335	2680	2680	2680	2680	0
42	20250108	203600	447099335	2680	2680	2680	2680	0
43	20250108	203500	447099335	2680	2680	2680	2680	0
44	20250108	203400	447099335	2680	2680	2680	2680	0
45	20250108	203300	447099335	2680	2680	2680	2680	0
46	20250108	203200	447099335	2680	2680	2680	2680	0
47	20250108	203100	447099335	2680	2680	2680	2680	0
48	20250108	203000	447099335	2680	2680	2680	2680	0
49	20250108	202900	447099335	2680	2680	2680	2680	0
50	20250108	202800	447099335	2680	2680	2680	2680	0
51	20250108	202700	447099335	2680	2680	2680	2680	0
52	20250108	202600	447099335	2680	2680	2680	2680	0
53	20250108	202500	447099335	2680	2680	2680	2680	0
54	20250108	202400	447099335	2680	2680	2680	2680	0
55	20250108	202300	447099335	2680	2680	2680	2680	0
56	20250108	202200	447099335	2680	2680	2680	2680	0
57	20250108	202100	447099335	2680	2680	2680	2680	0
58	20250108	202000	447099335	2680	2680	2680	2680	0
59	20250108	201900	447099335	2680	2680	2680	2680	0
60	20250108	201800	447099335	2680	2680	2680	2680	0
61	20250108	201700	447099335	2680	2680	2680	2680	0
62	20250108	201600	447099335	2680	2680	2680	2680	189
63	20250108	201500	447099335	2680	2680	2680	2680	0
64	20250108	201400	447099335	2680	2680	2680	2680	0
65	20250108	201300	447099335	2680	2680	2680	2680	0
66	20250108	201200	447099335	2680	2680	2680	2680	0
67	20250108	201100	447099335	2680	2680	2680	2680	0
68	20250108	201000	447099335	2680	2680	2680	2680	0
69	20250108	200900	447099335	2680	2680	2680	2680	0
70	20250108	200800	447099335	2680	2680	2680	2680	0
71	20250108	200700	447099335	2680	2680	2680	2680	0
72	20250108	200600	447099335	2680	2680	2680	2680	0
73	20250108	200500	447099335	2680	2680	2680	2680	0
74	20250108	200400	447099335	2680	2680	2680	2680	0
75	20250108	200300	447099335	2680	2680	2680	2680	0
76	20250108	200200	447099335	2680	2680	2680	2680	0
77	20250108	200100	447099335	2680	2680	2680	2680	0
78	20250108	200000	447099335	2680	2680	2680	2680	0
79	20250108	195900	447099335	2680	2680	2680	2680	0
80	20250108	195800	447099335	2680	2680	2680	2680	0
81	20250108	195700	447099335	2680	2680	2680	2680	0
82	20250108	195600	447099335	2680	2680	2680	2680	0
83	20250108	195500	447099335	2680	2680	2680	2680	0
84	20250108	195400	447099335	2680	2680	2680	2680	0
85	20250108	195300	447099335	2680	2680	2680	2680	0
86	20250108	195200	447099335	2680	2680	2680	2680	0
87	20250108	195100	447099335	2680	2680	2680	2680	0
88	20250108	195000	447099335	2680	2680	2680	2680	0
89	20250108	194900	447099335	2680	2680	2680	2680	0
90	20250108	194800	447099335	2680	2680	2680	2680	0
91	20250108	194700	447099335	2680	2680	2680	2680	0
92	20250108	194600	447099335	2680	2680	2680	2680	189
93	20250108	194500	447099335	2680	2680	2680	2680	0
94	20250108	194400	447099335	2680	2680	2680	2680	0
95	20250108	194300	447099335	2680	2680	2680	2680	0
96	20250108	194200	447099335	2680	2680	2680	2680	0
97	20250108	194100	447099335	2680	2680	2680	2680	0
98	20250108	194000	447099335	2680	2680	2680	2680	0
99	20250108	193900	447099335	2680	2680	2680	2680	0
100	20250108	193800	447099335	2680	2680	2680	2680	0
101	20250108	193700	447099335	2680	2680	2680	2680	0
102	20250108	193600	447099335	2680	2680	2680	2680	0
103	20250108	193500	447099335	2680	2680	2680	2680	0
104	20250108	193400	447099335	2680	2680	2680	2680	0
105	20250108	193300	447099335	2680	2680	2680	2680	0
106	20250108	193200	447099335	2680	2680	2680	2680	0
107	20250108	193100	447099335	2680	2680	2680	2680	0
108	20250108	193000	447099335	2680	2680	2680	2680	0
109	20250108	192900	447099335	2680	2680	2680	2680	0
110	20250108	192800	447099335	2680	2680	2680	2680	0
111	20250108	192700	447099335	2680	2680	2680	2680	0
112	20250108	192600	447099335	2680	2680	2680	2680	0
113	20250108	192500	447099335	2680	2680	2680	2680	0
114	20250108	192400	447099335	2680	2680	2680	2680	0
115	20250108	192300	447099335	2680	2680	2680	2680	0
116	20250108	192200	447099335	2680	2680	2680	2680	0
117	20250108	192100	447099335	2680	2680	2680	2680	0
118	20250108	192000	447099335	2680	2680	2680	2680	0
119	20250108	191900	447099335	2680	2680	2680	2680	0
120	20250108	191800	447099335	2680	2680	2680	2680	0
121	20250108	191700	447099335	2680	2680	2680	2680	0
122	20250108	191600	447099335	2680	2680	2680	2680	189
123	20250108	191500	447099335	2680	2680	2680	2680	0
124	20250108	191400	447099335	2680	2680	2680	2680	0
125	20250108	191300	447099335	2680	2680	2680	2680	0
126	20250108	191200	447099335	2680	2680	2680	2680	0
127	20250108	191100	447099335	2680	2680	2680	2680	0
128	20250108	191000	447099335	2680	2680	2680	2680	0
129	20250108	190900	447099335	2680	2680	2680	2680	0
130	20250108	190800	447099335	2680	2680	2680	2680	0
131	20250108	190700	447099335	2680	2680	2680	2680	0
132	20250108	190600	447099335	2680	2680	2680	2680	0
133	20250108	190500	447099335	2680	2680	2680	2680	0
134	20250108	190400	447099335	2680	2680	2680	2680	0
135	20250108	190300	447099335	2680	2680	2680	2680	0
136	20250108	190200	447099335	2680	2680	2680	2680	0
137	20250108	190100	447099335	2680	2680	2680	2680	0
138	20250108	190000	447099335	2680	2680	2680	2680	0
139	20250108	185900	447099335	2680	2680	2680	2680	0
140	20250108	185800	447099335	2680	2680	2680	2680	0
141	20250108	185700	447099335	2680	2680	2680	2680	0
142	20250108	185600	447099335	2680	2680	2680	2680	0
143	20250108	185500	447099335	2680	2680	2680	2680	0
144	20250108	185400	447099335	2680	2680	2680	2680	0
145	20250108	185300	447099335	2680	2680	2680	2680	0
146	20250108	185200	447099335	2680	2680	2680	2680	0
147	20250108	185100	447099335	2680	2680	2680	2680	0
148	20250108	185000	447099335	2680	2680	2680	2680	0
149	20250108	184900	447099335	2680	2680	2680	2680	0
150	20250108	184800	447099335	2680	2680	2680	2680	0
151	20250108	184700	447099335	2680	2680	2680	2680	0
152	20250108	184600	447099335	2680	2680	2680	2680	189
153	20250108	184500	447099335	2680	2680	2680	2680	0
154	20250108	184400	447099335	2680	2680	2680	2680	0
155	20250108	184300	447099335	2680	2680	2680	2680	0
156	20250108	184200	447099335	2680	2680	2680	2680	0
157	20250108	184100	447099335	2680	2680	2680	2680	0
158	20250108	184000	447099335	2680	2680	2680	2680	0
159	20250108	183900	447099335	2680	2680	2680	2680	0
160	20250108	183800	447099335	2680	2680	2680	2680	0
161	20250108	183700	447099335	2680	2680	2680	2680	0
162	20250108	183600	447099335	2680	2680	2680	2680	0
163	20250108	183500	447099335	2680	2680	2680	2680	0
164	20250108	183400	447099335	2680	2680	2680	2680	0
165	20250108	183300	447099335	2680	2680	2680	2680	0
166	20250108	183200	447099335	2680	2680	2680	2680	0
167	20250108	183100	447099335	2680	2680	2680	2680	0
168	20250108	183000	447099335	2680	2680	2680	2680	0
169	20250108	182900	447099335	2680	2680	2680	2680	0
170	20250108	182800	447099335	2680	2680	2680	2680	0
171	20250108	182700	447099335	2680	2680	2680	2680	0
172	20250108	182600	447099335	2680	2680	2680	2680	0
173	20250108	182500	447099335	2680	2680	2680	2680	0
174	20250108	182400	447099335	2680	2680	2680	2680	0
175	20250108	182300	447099335	2680	2680	2680	2680	0
176	20250108	182200	447099335	2680	2680	2680	2680	0
177	20250108	182100	447099335	2680	2680	2680	2680	0
178	20250108	182000	447099335	2680	2680	2680	2680	0
179	20250108	181900	447099335	2680	2680	2680	2680	0
180	20250108	181800	447099335	2680	2680	2680	2680	0
181	20250108	181700	447099335	2680	2680	2680	2680	0
182	20250108	181600	447099335	2680	2680	2680	2680	189
183	20250108	181500	447099335	2680	2680	2680	2680	0
184	20250108	181400	447099335	2680	2680	2680	2680	0
185	20250108	181300	447099335	2680	2680	2680	2680	0
186	20250108	181200	447099335	2680	2680	2680	2680	0
187	20250108	181100	447099335	2680	2680	2680	2680	0
188	20250108	181000	447099335	2680	2680	2680	2680	0
189	20250108	180900	447099335	2680	2680	2680	2680	0
190	20250108	180800	447099335	2680	2680	2680	2680	0
191	20250108	180700	447099335	2680	2680	2680	2680	0
192	20250108	180600	447099335	2680	2680	2680	2680	0
193	20250108	180500	447099335	2680	2680	2680	2680	0
194	20250108	180400	447099335	2680	2680	2680	2680	0
195	20250108	180300	447099335	2680	2680	2680	2680	0
196	20250108	180200	447099335	2680	2680	2680	2680	0
197	20250108	180100	447099335	2680	2680	2680	2680	0
198	20250108	180000	447099335	2680	2680	2680	2680	0
199	20250108	175900	447099335	2680	2680	2680	2680	0
200	20250108	175800	447099335	2680	2680	2680	2680	0
201	20250108	175700	447099335	2680	2680	2680	2680	0
202	20250108	175600	447099335	2680	2680	2680	2680	0
203	20250108	175500	447099335	2680	2680	2680	2680	0
204	20250108	175400	447099335	2680	2680	2680	2680	0
205	20250108	175300	447099335	2680	2680	2680	2680	0
206	20250108	175200	447099335	2680	2680	2680	2680	0
207	20250108	175100	447099335	2680	2680	2680	2680	0
208	20250108	175000	447099335	2680	2680	2680	2680	0
209	20250108	174900	447099335	2680	2680	2680	2680	0
210	20250108	174800	447099335	2680	2680	2680	2680	0
211	20250108	174700	447099335	2680	2680	2680	2680	0
212	20250108	174600	447099335	2680	2680	2680	2680	189
213	20250108	174500	447099335	2680	2680	2680	2680	0
214	20250108	174400	447099335	2680	2680	2680	2680	0
215	20250108	174300	447099335	2680	2680	2680	2680	0
216	20250108	174200	447099335	2680	2680	2680	2680	0
217	20250108	174100	447099335	2680	2680	2680	2680	0
218	20250108	174000	447099335	2680	2680	2680	2680	0
219	20250108	173900	447099335	2680	2680	2680	2680	0
220	20250108	173800	447099335	2680	2680	2680	2680	0
221	20250108	173700	447099335	2680	2680	2680	2680	0
222	20250108	173600	447099335	2680	2680	2680	2680	0
223	20250108	173500	447099335	2680	2680	2680	2680	0
224	20250108	173400	447099335	2680	2680	2680	2680	0
225	20250108	173300	447099335	2680	2680	2680	2680	0
226	20250108	173200	447099335	2680	2680	2680	2680	0
227	20250108	173100	447099335	2680	2680	2680	2680	0
228	20250108	173000	447099335	2680	2680	2680	2680	0
229	20250108	172900	447099335	2680	2680	2680	2680	0
230	20250108	172800	447099335	2680	2680	2680	2680	0
231	20250108	172700	447099335	2680	2680	2680	2680	0
232	20250108	172600	447099335	2680	2680	2680	2680	0
233	20250108	172500	447099335	2680	2680	2680	2680	0
234	20250108	172400	447099335	2680	2680	2680	2680	0
235	20250108	172300	447099335	2680	2680	2680	2680	0
236	20250108	172200	447099335	2680	2680	2680	2680	0
237	20250108	172100	447099335	2680	2680	2680	2680	0
238	20250108	172000	447099335	2680	2680	2680	2680	0
239	20250108	171900	447099335	2680	2680	2680	2680	0
240	20250108	171800	447099335	2680	2680	2680	2680	0
241	20250108	171700	447099335	2680	2680	2680	2680	0
242	20250108	171600	447099335	2680	2680	2680	2680	189
243	20250108	171500	447099335	2680	2680	2680	2680	0
244	20250108	171400	447099335	2680	2680	2680	2680	0
245	20250108	171300	447099335	2680	2680	2680	2680	0
246	20250108	171200	447099335	2680	2680	2680	2680	0
247	20250108	171100	447099335	2680	2680	2680	2680	0
248	20250108	171000	447099335	2680	2680	2680	2680	0
249	20250108	170900	447099335	2680	2680	2680	2680	0
250	20250108	170800	447099335	2680	2680	2680	2680	0
251	20250108	170700	447099335	2680	2680	2680	2680	0
252	20250108	170600	447099335	2680	2680	2680	2680	0
253	20250108	170500	447099335	2680	2680	2680	2680	0
254	20250108	170400	447099335	2680	2680	2680	2680	0
255	20250108	170300	447099335	2680	2680	2680	2680	0
256	20250108	170200	447099335	2680	2680	2680	2680	0
257	20250108	170100	447099335	2680	2680	2680	2680	0
258	20250108	170000	447099335	2680	2680	2680	2680	0
259	20250108	165900	447099335	2680	2680	2680	2680	0
260	20250108	165800	447099335	2680	2680	2680	2680	0
261	20250108	165700	447099335	2680	2680	2680	2680	0
262	20250108	165600	447099335	2680	2680	2680	2680	0
263	20250108	165500	447099335	2680	2680	2680	2680	0
264	20250108	165400	447099335	2680	2680	2680	2680	0
265	20250108	165300	447099335	2680	2680	2680	2680	0
266	20250108	165200	447099335	2680	2680	2680	2680	0
267	20250108	165100	447099335	2680	2680	2680	2680	0
268	20250108	165000	447099335	2680	2680	2680	2680	0
269	20250108	164900	447099335	2680	2680	2680	2680	0
270	20250108	164800	447099335	2680	2680	2680	2680	0
271	20250108	164700	447099335	2680	2680	2680	2680	0
272	20250108	164600	447099335	2680	2680	2680	2680	189
273	20250108	164500	447099335	2680	2680	2680	2680	0
274	20250108	164400	447099335	2680	2680	2680	2680	0
275	20250108	164300	447099335	2680	2680	2680	2680	0
276	20250108	164200	447099335	2680	2680	2680	2680	0
277	20250108	164100	447099335	2680	2680	2680	2680	0
278	20250108	164000	447099335	2680	2680	2680	2680	0
279	20250108	163900	447099335	2680	2680	2680	2680	0
280	20250108	163800	447099335	2680	2680	2680	2680	0
281	20250108	163700	447099335	2680	2680	2680	2680	0
282	20250108	163600	447099335	2680	2680	2680	2680	0
283	20250108	163500	447099335	2680	2680	2680	2680	0
284	20250108	163400	447099335	2680	2680	2680	2680	0
285	20250108	163300	447099335	2680	2680	2680	2680	0
286	20250108	163200	447099335	2680	2680	2680	2680	0
287	20250108	163100	447099335	2680	2680	2680	2680	0
288	20250108	163000	447099335	2680	2680	2680	2680	0
289	20250108	162900	447099335	2680	2680	2680	2680	0
290	20250108	162800	447099335	2680	2680	2680	2680	0
291	20250108	162700	447099335	2680	2680	2680	2680	0
292	20250108	162600	447099335	2680	2680	2680	2680	0
293	20250108	162500	447099335	2680	2680	2680	2680	0
294	20250108	162400	447099335	2680	2680	2680	2680	0
295	20250108	162300	447099335	2680	2680	2680	2680	0
296	20250108	162200	447099335	2680	2680	2680	2680	0
297	20250108	162100	447099335	2680	2680	2680	2680	0
298	20250108	162000	447099335	2680	2680	2680	2680	0
299	20250108	161900	447099335	2680	2680	2680	2680	0
300	20250108	161800	447099335	2680	2680	2680	2680	0
301	20250108	161700	447099335	2680	2680	2680	2680	0
302	20250108	161600	447099335	2680	2680	2680	2680	189
303	20250108	161500	447099335	2680	2680	2680	2680	0
304	20250108	161400	447099335	2680	2680	2680	2680	0
305	20250108	161300	447099335	2680	2680	2680	2680	0
306	20250108	161200	447099335	2680	2680	2680	2680	0
307	20250108	161100	447099335	2680	2680	2680	2680	0
308	20250108	161000	447099335	2680	2680	2680	2680	0
309	20250108	160900	447099335	2680	2680	2680	2680	0
310	20250108	160800	447099335	2680	2680	2680	2680	0
311	20250108	160700	447099335	2680	2680	2680	2680	0
312	20250108	160600	447099335	2680	2680	2680	2680	0
313	20250108	160500	447099335	2680	2680	2680	2680	0
314	20250108	160400	447099335	2680	2680	2680	2680	0
315	20250108	160300	447099335	2680	2680	2680	2680	0
316	20250108	160200	447099335	2680	2680	2680	2680	0
317	20250108	160100	447099335	2680	2680	2680	2680	0
318	20250108	160000	447099335	2680	2680	2680	2680	0
319	20250108	155900	447099335	2680	2680	2680	2680	0
320	20250108	155800	447099335	2680	2680	2680	2680	0
321	20250108	155700	447099335	2680	2680	2680	2680	0
322	20250108	155600	447099335	2680	2680	2680	2680	0
323	20250108	155500	447099335	2680	2680	2680	2680	0
324	20250108	155400	447099335	2680	2680	2680	2680	0
325	20250108	155300	447099335	2680	2680	2680	2680	0
326	20250108	155200	447099335	2680	2680	2680	2680	0
327	20250108	155100	447099335	2680	2680	2680	2680	0
328	20250108	155000	447099335	2680	2680	2680	2680	0
329	20250108	154900	447099335	2680	2680	2680	2680	0
330	20250108	154800	447099335	2680	2680	2680	2680	0
331	20250108	154700	447099335	2680	2680	2680	2680	0
332	20250108	154600	447099335	2680	2680	2680	2680	189
333	20250108	154500	447099335	2680	2680	2680	2680	0
334	20250108	154400	447099335	2680	2680	2680	2680	0
335	20250108	154300	447099335	2680	2680	2680	2680	0
336	20250108	154200	447099335	2680	2680	2680	2680	0
337	20250108	154100	447099335	2680	2680	2680	2680	0
338	20250108	154000	447099335	2680	2680	2680	2680	0
339	20250108	153900	447099335	2680	2680	2680	2680	0
340	20250108	153800	447099335	2680	2680	2680	2680	0
341	20250108	153700	447099335	2680	2680	2680	2680	0
342	20250108	153600	447099335	2680	2680	2680	2680	0
343	20250108	153500	447099335	2680	2680	2680	2680	0
344	20250108	153400	447099335	2680	2680	2680	2680	0
345	20250108	153300	447099335	2680	2680	2680	2680	0
346	20250108	153200	447099335	2680	2680	2680	2680	0
347	20250108	153100	447099335	2680	2680	2680	2680	0
348	20250108	153000	447099335	2680	2680	2680	2680	189
349	20250108	152900	446592815	2680	2680	2680	2680	0
350	20250108	152800	446592815	2680	2680	2680	2680	0
351	20250108	152700	446592815	2680	2680	2680	2680	0
352	20250108	152600	446592815	2680	2680	2680	2680	0
353	20250108	152500	446592815	2680	2680	2680	2680	0
354	20250108	152400	446592815	2680	2680	2680	2680	0
355	20250108	152300	446592815	2680	2680	2680	2680	0
356	20250108	152200	446592815	2680	2680	2680	2680	0
357	20250108	152100	446592815	2680	2680	2680	2680	0
358	20250108	152000	446592815	2680	2680	2680	2680	0
359	20250108	151900	446592815	2680	2680	2685	2650	1354
360	20250108	151800	442962605	2685	2675	2685	2675	1000
361	20250108	151700	440282580	2680	2680	2680	2680	0
362	20250108	151600	440282580	2680	2670	2680	2670	500
363	20250108	151500	438946230	2650	2650	2650	2650	379
364	20250108	151400	437941880	2685	2685	2685	2685	39
365	20250108	151300	437837165	2685	2685	2685	2685	0
366	20250108	151200	437837165	2685	2665	2685	2665	3100
367	20250108	151100	429535735	2650	2645	2670	2645	174
368	20250108	151000	429072780	2645	2645	2645	2645	64
369	20250108	150900	428903500	2640	2640	2660	2635	3805
370	20250108	150800	418796355	2650	2640	2650	2640	1001
371	20250108	150700	416147895	2620	2620	2620	2620	0
372	20250108	150600	416147895	2620	2620	2620	2620	0
373	20250108	150500	416147895	2620	2620	2620	2620	0
374	20250108	150400	416147895	2620	2620	2620	2620	33
375	20250108	150300	416061435	2630	2630	2630	2630	0
376	20250108	150200	416061435	2630	2630	2630	2630	1
377	20250108	150100	416058805	2640	2635	2640	2635	2
378	20250108	150000	416053530	2625	2625	2625	2625	0
379	20250108	145900	416053530	2625	2625	2625	2625	500
380	20250108	145800	414741030	2640	2640	2640	2640	0
381	20250108	145700	414741030	2640	2640	2640	2640	22
382	20250108	145600	414682950	2630	2630	2630	2630	0
383	20250108	145500	414682950	2630	2635	2635	2630	1177
384	20250108	145400	411587400	2630	2630	2630	2630	0
385	20250108	145300	411587400	2630	2630	2630	2630	0
386	20250108	145200	411587400	2630	2630	2630	2630	0
387	20250108	145100	411587400	2630	2630	2630	2630	0
388	20250108	145000	411587400	2630	2630	2630	2630	0
389	20250108	144900	411587400	2630	2630	2630	2630	5
390	20250108	144800	411574250	2640	2640	2640	2640	0
391	20250108	144700	411574250	2640	2640	2640	2640	0
392	20250108	144600	411574250	2640	2640	2640	2640	0
393	20250108	144500	411574250	2640	2640	2640	2640	0
394	20250108	144400	411574250	2640	2640	2640	2640	401
395	20250108	144300	410515610	2635	2635	2635	2635	30
396	20250108	144200	410436560	2635	2635	2635	2635	70
397	20250108	144100	410252110	2635	2635	2635	2635	0
398	20250108	144000	410252110	2635	2635	2635	2635	11
399	20250108	143900	410223125	2635	2635	2635	2635	1
400	20250108	143800	410220490	2635	2635	2635	2635	0
401	20250108	143700	410220490	2635	2635	2635	2635	1
402	20250108	143600	410217855	2635	2635	2635	2635	0
403	20250108	143500	410217855	2635	2635	2635	2635	1
404	20250108	143400	410215220	2630	2630	2630	2630	76
405	20250108	143300	410015340	2630	2630	2630	2630	100
406	20250108	143200	409752340	2630	2630	2630	2630	1
407	20250108	143100	409749710	2625	2625	2625	2625	0
408	20250108	143000	409749710	2625	2625	2625	2625	0
409	20250108	142900	409749710	2625	2630	2630	2625	1020
410	20250108	142800	407072110	2635	2635	2635	2635	0
411	20250108	142700	407072110	2635	2635	2635	2635	0
412	20250108	142600	407072110	2635	2635	2635	2635	0
413	20250108	142500	407072110	2635	2635	2635	2635	0
414	20250108	142400	407072110	2635	2625	2635	2625	251
415	20250108	142300	406413225	2625	2625	2625	2625	300
416	20250108	142200	405625725	2630	2630	2630	2630	0
417	20250108	142100	405625725	2630	2630	2630	2630	0
418	20250108	142000	405625725	2630	2630	2630	2630	0
419	20250108	141900	405625725	2630	2630	2630	2630	0
420	20250108	141800	405625725	2630	2630	2630	2630	0
421	20250108	141700	405625725	2630	2630	2630	2630	0
422	20250108	141600	405625725	2630	2630	2630	2630	0
423	20250108	141500	405625725	2630	2630	2630	2630	0
424	20250108	141400	405625725	2630	2630	2630	2630	3
425	20250108	141300	405617835	2630	2630	2630	2630	0
426	20250108	141200	405617835	2630	2630	2630	2630	100
427	20250108	141100	405354835	2630	2630	2630	2630	1
428	20250108	141000	405352205	2620	2620	2620	2620	0
429	20250108	140900	405352205	2620	2620	2620	2620	0
430	20250108	140800	405352205	2620	2620	2620	2620	1320
431	20250108	140700	401893805	2625	2625	2625	2625	0
432	20250108	140600	401893805	2625	2625	2625	2625	0
433	20250108	140500	401893805	2625	2625	2625	2625	400
434	20250108	140400	400843805	2635	2635	2635	2635	1
435	20250108	140300	400841170	2620	2620	2620	2620	0
436	20250108	140200	400841170	2620	2620	2620	2620	0
437	20250108	140100	400841170	2620	2620	2620	2620	0
438	20250108	140000	400841170	2620	2620	2620	2620	2
439	20250108	135900	400835930	2635	2635	2635	2635	0
440	20250108	135800	400835930	2635	2635	2635	2635	0
441	20250108	135700	400835930	2635	2635	2635	2635	0
442	20250108	135600	400835930	2635	2635	2635	2635	0
443	20250108	135500	400835930	2635	2635	2635	2635	0
444	20250108	135400	400835930	2635	2635	2635	2635	23
445	20250108	135300	400775325	2635	2635	2635	2635	0
446	20250108	135200	400775325	2635	2635	2635	2635	0
447	20250108	135100	400775325	2635	2635	2635	2635	0
448	20250108	135000	400775325	2635	2635	2635	2635	0
449	20250108	134900	400775325	2635	2635	2635	2635	0
450	20250108	134800	400775325	2635	2635	2635	2635	0
451	20250108	134700	400775325	2635	2635	2635	2635	1
452	20250108	134600	400772690	2640	2640	2640	2640	0
453	20250108	134500	400772690	2640	2640	2640	2640	0
454	20250108	134400	400772690	2640	2640	2640	2640	3453
455	20250108	134300	391656770	2640	2640	2640	2640	1
456	20250108	134200	391654130	2625	2625	2625	2625	766
457	20250108	134100	389643380	2640	2640	2640	2640	0
458	20250108	134000	389643380	2640	2640	2640	2640	0
459	20250108	133900	389643380	2640	2640	2640	2640	0
460	20250108	133800	389643380	2640	2640	2640	2640	0
461	20250108	133700	389643380	2640	2640	2640	2640	0
462	20250108	133600	389643380	2640	2640	2640	2640	4
463	20250108	133500	389632820	2640	2640	2640	2640	0
464	20250108	133400	389632820	2640	2640	2640	2640	0
465	20250108	133300	389632820	2640	2640	2640	2640	0
466	20250108	133200	389632820	2640	2640	2640	2640	0
467	20250108	133100	389632820	2640	2640	2640	2640	22
468	20250108	133000	389574740	2625	2625	2625	2625	0
469	20250108	132900	389574740	2625	2625	2625	2625	0
470	20250108	132800	389574740	2625	2625	2625	2625	467
471	20250108	132700	388348865	2630	2630	2630	2630	0
472	20250108	132600	388348865	2630	2630	2630	2630	938
473	20250108	132500	385881925	2640	2640	2640	2640	500
474	20250108	132400	384561925	2640	2640	2640	2640	2000
475	20250108	132300	379281925	2640	2640	2640	2640	0
476	20250108	132200	379281925	2640	2640	2640	2640	0
477	20250108	132100	379281925	2640	2640	2640	2640	0
478	20250108	132000	379281925	2640	2640	2640	2640	0
479	20250108	131900	379281925	2640	2640	2640	2640	2
480	20250108	131800	379276645	2640	2640	2640	2640	1
481	20250108	131700	379274005	2630	2630	2630	2630	0
482	20250108	131600	379274005	2630	2630	2630	2630	0
483	20250108	131500	379274005	2630	2630	2630	2630	0
484	20250108	131400	379274005	2630	2630	2630	2630	0
485	20250108	131300	379274005	2630	2630	2630	2630	0
486	20250108	131200	379274005	2630	2630	2630	2630	50
487	20250108	131100	379142505	2650	2650	2650	2650	0
488	20250108	131000	379142505	2650	2650	2650	2650	0
489	20250108	130900	379142505	2650	2650	2650	2650	1
490	20250108	130800	379139855	2625	2625	2625	2625	38
491	20250108	130700	379040105	2650	2630	2650	2630	3400
492	20250108	130600	370065375	2630	2630	2630	2630	1
493	20250108	130500	370062745	2625	2625	2625	2625	0
494	20250108	130400	370062745	2625	2625	2625	2625	0
495	20250108	130300	370062745	2625	2625	2625	2625	34
496	20250108	130200	369973495	2630	2630	2630	2630	0
497	20250108	130100	369973495	2630	2630	2630	2630	0
498	20250108	130000	369973495	2630	2630	2630	2630	0
499	20250108	125900	369973495	2630	2630	2630	2630	0
500	20250108	125800	369973495	2630	2630	2630	2630	220
501	20250108	125700	369394895	2630	2630	2630	2630	10
502	20250108	125600	369368595	2635	2635	2635	2635	0
503	20250108	125500	369368595	2635	2635	2635	2635	0
504	20250108	125400	369368595	2635	2635	2635	2635	0
505	20250108	125300	369368595	2635	2635	2635	2635	0
506	20250108	125200	369368595	2635	2635	2635	2635	0
507	20250108	125100	369368595	2635	2635	2635	2635	0
508	20250108	125000	369368595	2635	2635	2635	2635	1
509	20250108	124900	369365960	2615	2620	2620	2615	343
510	20250108	124800	368468325	2630	2625	2630	2625	500
511	20250108	124700	367153330	2630	2630	2630	2630	10
512	20250108	124600	367127030	2630	2630	2630	2630	0
513	20250108	124500	367127030	2630	2630	2630	2630	0
514	20250108	124400	367127030	2630	2630	2630	2630	0
515	20250108	124300	367127030	2630	2630	2630	2630	1
516	20250108	124200	367124400	2615	2620	2635	2615	1499
517	20250108	124100	363185450	2620	2615	2620	2615	1883
518	20250108	124000	358254565	2615	2615	2615	2615	1430
519	20250108	123900	354515115	2600	2660	2660	2595	49453
520	20250108	123800	225352345	2675	2675	2675	2675	0
521	20250108	123700	225352345	2675	2675	2675	2675	0
522	20250108	123600	225352345	2675	2675	2675	2675	0
523	20250108	123500	225352345	2675	2675	2675	2675	0
524	20250108	123400	225352345	2675	2675	2675	2675	0
525	20250108	123300	225352345	2675	2675	2675	2675	0
526	20250108	123200	225352345	2675	2675	2675	2675	0
527	20250108	123100	225352345	2675	2675	2675	2675	0
528	20250108	123000	225352345	2675	2675	2675	2675	0
529	20250108	122900	225352345	2675	2675	2675	2675	0
530	20250108	122800	225352345	2675	2675	2675	2675	3
531	20250108	122700	225344320	2665	2665	2665	2665	0
532	20250108	122600	225344320	2665	2665	2665	2665	195
533	20250108	122500	224824645	2670	2670	2670	2670	0
534	20250108	122400	224824645	2670	2670	2670	2670	0
535	20250108	122300	224824645	2670	2670	2670	2670	0
536	20250108	122200	224824645	2670	2670	2670	2670	0
537	20250108	122100	224824645	2670	2670	2670	2670	0
538	20250108	122000	224824645	2670	2670	2670	2670	0
539	20250108	121900	224824645	2670	2670	2670	2670	0
540	20250108	121800	224824645	2670	2670	2670	2670	0
541	20250108	121700	224824645	2670	2670	2670	2670	0
542	20250108	121600	224824645	2670	2670	2670	2670	0
543	20250108	121500	224824645	2670	2670	2670	2670	3
544	20250108	121400	224816635	2670	2670	2670	2670	0
545	20250108	121300	224816635	2670	2670	2670	2670	2
546	20250108	121200	224811295	2680	2680	2680	2680	0
547	20250108	121100	224811295	2680	2680	2680	2680	0
548	20250108	121000	224811295	2680	2680	2680	2680	0
549	20250108	120900	224811295	2680	2680	2680	2680	0
550	20250108	120800	224811295	2680	2680	2680	2680	0
551	20250108	120700	224811295	2680	2680	2680	2680	2000
552	20250108	120600	219451295	2680	2680	2680	2680	0
553	20250108	120500	219451295	2680	2680	2680	2680	0
554	20250108	120400	219451295	2680	2680	2680	2680	800
555	20250108	120300	217307295	2680	2680	2680	2680	0
556	20250108	120200	217307295	2680	2680	2680	2680	400
557	20250108	120100	216235295	2675	2675	2675	2675	0
558	20250108	120000	216235295	2675	2675	2675	2675	0
559	20250108	115900	216235295	2675	2675	2675	2675	394
560	20250108	115800	215181345	2675	2675	2675	2675	0
561	20250108	115700	215181345	2675	2675	2675	2675	0
562	20250108	115600	215181345	2675	2675	2675	2675	0
563	20250108	115500	215181345	2675	2675	2675	2675	0
564	20250108	115400	215181345	2675	2675	2675	2675	500
565	20250108	115300	213843845	2670	2670	2670	2670	0
566	20250108	115200	213843845	2670	2670	2670	2670	0
567	20250108	115100	213843845	2670	2670	2670	2670	93
568	20250108	115000	213595535	2670	2670	2670	2670	0
569	20250108	114900	213595535	2670	2670	2670	2670	0
570	20250108	114800	213595535	2670	2670	2670	2670	0
571	20250108	114700	213595535	2670	2670	2670	2670	0
572	20250108	114600	213595535	2670	2670	2670	2670	0
573	20250108	114500	213595535	2670	2670	2670	2670	0
574	20250108	114400	213595535	2670	2670	2670	2670	0
575	20250108	114300	213595535	2670	2670	2670	2670	0
576	20250108	114200	213595535	2670	2670	2670	2670	0
577	20250108	114100	213595535	2670	2670	2670	2670	0
578	20250108	114000	213595535	2670	2670	2670	2670	0
579	20250108	113900	213595535	2670	2670	2670	2670	0
580	20250108	113800	213595535	2670	2670	2670	2670	0
581	20250108	113700	213595535	2670	2670	2670	2670	0
582	20250108	113600	213595535	2670	2670	2670	2670	1
583	20250108	113500	213592865	2655	2655	2655	2655	0
584	20250108	113400	213592865	2655	2655	2655	2655	1
585	20250108	113300	213590210	2670	2670	2670	2670	0
586	20250108	113200	213590210	2670	2670	2670	2670	0
587	20250108	113100	213590210	2670	2670	2670	2670	0
588	20250108	113000	213590210	2670	2670	2670	2670	0
589	20250108	112900	213590210	2670	2670	2670	2670	0
590	20250108	112800	213590210	2670	2670	2670	2670	0
591	20250108	112700	213590210	2670	2670	2670	2670	0
592	20250108	112600	213590210	2670	2670	2670	2670	0
593	20250108	112500	213590210	2670	2665	2670	2665	37
594	20250108	112400	213491570	2665	2665	2665	2665	0
595	20250108	112300	213491570	2665	2665	2665	2665	0
596	20250108	112200	213491570	2665	2665	2665	2665	10
597	20250108	112100	213464920	2660	2660	2660	2660	0
598	20250108	112000	213464920	2660	2660	2660	2660	0
599	20250108	111900	213464920	2660	2660	2660	2660	0
600	20250108	111800	213464920	2660	2660	2660	2660	0
601	20250108	111700	213464920	2660	2660	2660	2660	0
602	20250108	111600	213464920	2660	2660	2660	2660	0
603	20250108	111500	213464920	2660	2660	2660	2660	0
604	20250108	111400	213464920	2660	2660	2660	2660	0
605	20250108	111300	213464920	2660	2660	2660	2660	89
606	20250108	111200	213228180	2660	2660	2660	2660	0
607	20250108	111100	213228180	2660	2660	2660	2660	1
608	20250108	111000	213225520	2655	2655	2655	2655	0
609	20250108	110900	213225520	2655	2655	2655	2655	0
610	20250108	110800	213225520	2655	2655	2655	2655	70
611	20250108	110700	213039670	2640	2640	2640	2640	0
612	20250108	110600	213039670	2640	2640	2640	2640	0
613	20250108	110500	213039670	2640	2660	2660	2640	2000
614	20250108	110400	207746490	2665	2665	2665	2665	748
615	20250108	110300	205753070	2675	2675	2675	2675	1060
616	20250108	110200	202917570	2685	2685	2685	2685	0
617	20250108	110100	202917570	2685	2685	2685	2685	0
618	20250108	110000	202917570	2685	2685	2685	2685	0
619	20250108	105900	202917570	2685	2685	2685	2685	325
620	20250108	105800	202044945	2695	2695	2695	2695	0
621	20250108	105700	202044945	2695	2700	2750	2695	9796
622	20250108	105600	175553360	2695	2690	2695	2690	574
623	20250108	105500	174007930	2690	2685	2690	2685	555
624	20250108	105400	172515030	2685	2680	2685	2680	25
625	20250108	105300	172447955	2680	2680	2680	2680	1
626	20250108	105200	172445275	2680	2680	2680	2680	0
627	20250108	105100	172445275	2680	2680	2680	2680	148
628	20250108	105000	172048635	2675	2675	2675	2675	0
629	20250108	104900	172048635	2675	2675	2675	2675	0
630	20250108	104800	172048635	2675	2675	2675	2675	0
631	20250108	104700	172048635	2675	2675	2675	2675	0
632	20250108	104600	172048635	2675	2675	2675	2675	106
633	20250108	104500	171765085	2675	2675	2675	2675	54
634	20250108	104400	171620635	2670	2670	2670	2670	3
635	20250108	104300	171612625	2675	2675	2675	2675	0
636	20250108	104200	171612625	2675	2675	2675	2675	741
637	20250108	104100	169630450	2675	2675	2675	2675	0
638	20250108	104000	169630450	2675	2675	2675	2675	0
639	20250108	103900	169630450	2675	2675	2675	2675	142
640	20250108	103800	169250600	2675	2675	2675	2675	0
641	20250108	103700	169250600	2675	2675	2675	2675	35
642	20250108	103600	169156975	2670	2665	2670	2665	26
643	20250108	103500	169087635	2665	2665	2665	2665	0
644	20250108	103400	169087635	2665	2665	2665	2665	0
645	20250108	103300	169087635	2665	2665	2665	2665	2
646	20250108	103200	169082305	2665	2655	2665	2655	16746
647	20250108	103100	124541065	2650	2650	2650	2650	0
648	20250108	103000	124541065	2650	2650	2650	2650	0
649	20250108	102900	124541065	2650	2650	2650	2650	870
650	20250108	102800	122235565	2650	2645	2650	2645	611
651	20250108	102700	120617295	2625	2625	2625	2625	4
652	20250108	102600	120606795	2625	2625	2625	2625	0
653	20250108	102500	120606795	2625	2625	2625	2625	711
654	20250108	102400	118740420	2645	2645	2645	2645	0
655	20250108	102300	118740420	2645	2645	2645	2645	0
656	20250108	102200	118740420	2645	2645	2645	2645	0
657	20250108	102100	118740420	2645	2640	2650	2640	1010
658	20250108	102000	116071090	2630	2630	2630	2630	0
659	20250108	101900	116071090	2630	2630	2630	2630	0
660	20250108	101800	116071090	2630	2640	2640	2630	450
661	20250108	101700	114887190	2640	2640	2640	2600	31982
662	20250108	101600	31379915	2635	2635	2635	2635	0
663	20250108	101500	31379915	2635	2635	2635	2635	0
664	20250108	101400	31379915	2635	2635	2635	2635	0
665	20250108	101300	31379915	2635	2635	2635	2635	0
666	20250108	101200	31379915	2635	2635	2635	2635	0
667	20250108	101100	31379915	2635	2635	2635	2635	0
668	20250108	101000	31379915	2635	2635	2635	2635	0
669	20250108	100900	31379915	2635	2635	2635	2635	0
670	20250108	100800	31379915	2635	2635	2635	2635	0
671	20250108	100700	31379915	2635	2650	2650	2635	1004
672	20250108	100600	28731605	2650	2650	2650	2650	300
673	20250108	100500	27936605	2650	2650	2650	2650	0
674	20250108	100400	27936605	2650	2650	2650	2650	0
675	20250108	100300	27936605	2650	2650	2650	2650	0
676	20250108	100200	27936605	2650	2650	2650	2650	0
677	20250108	100100	27936605	2650	2650	2650	2650	0
678	20250108	100000	27936605	2650	2650	2650	2650	100
679	20250108	095900	27671605	2650	2640	2650	2640	515
680	20250108	095800	26307005	2640	2640	2640	2640	0
681	20250108	095700	26307005	2640	2640	2640	2630	1236
682	20250108	095600	23051455	2640	2640	2640	2640	0
683	20250108	095500	23051455	2640	2640	2640	2640	0
684	20250108	095400	23051455	2640	2640	2640	2640	0
685	20250108	095300	23051455	2640	2640	2640	2640	0
686	20250108	095200	23051455	2640	2640	2640	2640	0
687	20250108	095100	23051455	2640	2640	2640	2640	321
688	20250108	095000	22204015	2655	2655	2655	2655	1
689	20250108	094900	22201360	2655	2655	2655	2655	1
690	20250108	094800	22198705	2660	2660	2660	2660	0
691	20250108	094700	22198705	2660	2655	2660	2655	333
692	20250108	094600	21313155	2660	2660	2660	2660	0
693	20250108	094500	21313155	2660	2660	2660	2660	0
694	20250108	094400	21313155	2660	2660	2660	2655	12
695	20250108	094300	21281285	2660	2660	2660	2660	4
696	20250108	094200	21270645	2660	2660	2660	2660	0
697	20250108	094100	21270645	2660	2660	2660	2660	0
698	20250108	094000	21270645	2660	2660	2660	2660	0
699	20250108	093900	21270645	2660	2660	2660	2660	0
700	20250108	093800	21270645	2660	2660	2660	2660	0
701	20250108	093700	21270645	2660	2660	2660	2660	0
702	20250108	093600	21270645	2660	2660	2660	2660	0
703	20250108	093500	21270645	2660	2660	2660	2660	0
704	20250108	093400	21270645	2660	2660	2660	2660	321
705	20250108	093300	20416785	2660	2660	2660	2660	0
706	20250108	093200	20416785	2660	2660	2660	2660	0
707	20250108	093100	20416785	2660	2660	2660	2660	3
708	20250108	093000	20408805	2660	2660	2660	2660	0
709	20250108	092900	20408805	2660	2660	2660	2660	0
710	20250108	092800	20408805	2660	2660	2660	2660	1
711	20250108	092700	20406145	2625	2625	2625	2625	0
712	20250108	092600	20406145	2625	2645	2645	2625	1000
713	20250108	092500	17774935	2655	2650	2655	2650	350
714	20250108	092400	16845710	2655	2655	2655	2655	0
715	20250108	092300	16845710	2655	2655	2655	2655	0
716	20250108	092200	16845710	2655	2655	2655	2655	0
717	20250108	092100	16845710	2655	2655	2655	2655	100
718	20250108	092000	16580210	2635	2635	2635	2635	0
719	20250108	091900	16580210	2635	2635	2635	2635	0
720	20250108	091800	16580210	2635	2635	2635	2635	0
721	20250108	091700	16580210	2635	2635	2635	2635	0
722	20250108	091600	16580210	2635	2635	2635	2635	0
723	20250108	091500	16580210	2635	2640	2640	2635	500
724	20250108	091400	15262110	2645	2645	2645	2645	509
725	20250108	091300	13915805	2640	2635	2640	2635	257
726	20250108	091200	13237680	2635	2635	2635	2635	0
727	20250108	091100	13237680	2635	2635	2635	2635	2
728	20250108	091000	13232410	2635	2635	2635	2635	0
729	20250108	090900	13232410	2635	2635	2635	2635	104
730	20250108	090800	12958370	2620	2630	2630	2620	1000
731	20250108	090700	10336715	2630	2640	2640	2630	600
732	20250108	090600	8758555	2640	2630	2640	2630	129
733	20250108	090500	8418695	2630	2630	2630	2630	0
734	20250108	090400	8418695	2630	2650	2650	2630	1753
735	20250108	090300	3805320	2660	2660	2660	2660	200
736	20250108	090200	3273320	2660	2655	2660	2655	445
737	20250108	090100	2089660	2650	2660	2660	2650	310
738	20250108	090000	1266160	2660	2660	2660	2660	467