KissMeData/288620/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	210300	68510020	9210	9210	9210	9210	228
3	20250113	210200	68510020	9210	9210	9210	9210	0
4	20250113	210100	68510020	9210	9210	9210	9210	0
5	20250113	210000	68510020	9210	9210	9210	9210	0
6	20250113	205900	68510020	9210	9210	9210	9210	0
7	20250113	205800	68510020	9210	9210	9210	9210	0
8	20250113	205700	68510020	9210	9210	9210	9210	0
9	20250113	205600	68510020	9210	9210	9210	9210	0
10	20250113	205500	68510020	9210	9210	9210	9210	0
11	20250113	205400	68510020	9210	9210	9210	9210	0
12	20250113	205300	68510020	9210	9210	9210	9210	0
13	20250113	205200	68510020	9210	9210	9210	9210	0
14	20250113	205100	68510020	9210	9210	9210	9210	0
15	20250113	205000	68510020	9210	9210	9210	9210	0
16	20250113	204900	68510020	9210	9210	9210	9210	0
17	20250113	204800	68510020	9210	9210	9210	9210	0
18	20250113	204700	68510020	9210	9210	9210	9210	0
19	20250113	204600	68510020	9210	9210	9210	9210	0
20	20250113	204500	68510020	9210	9210	9210	9210	0
21	20250113	204400	68510020	9210	9210	9210	9210	0
22	20250113	204300	68510020	9210	9210	9210	9210	0
23	20250113	204200	68510020	9210	9210	9210	9210	0
24	20250113	204100	68510020	9210	9210	9210	9210	0
25	20250113	204000	68510020	9210	9210	9210	9210	0
26	20250113	203900	68510020	9210	9210	9210	9210	0
27	20250113	203800	68510020	9210	9210	9210	9210	0
28	20250113	203700	68510020	9210	9210	9210	9210	0
29	20250113	203600	68510020	9210	9210	9210	9210	0
30	20250113	203500	68510020	9210	9210	9210	9210	0
31	20250113	203400	68510020	9210	9210	9210	9210	0
32	20250113	203300	68510020	9210	9210	9210	9210	228
33	20250113	203200	68510020	9210	9210	9210	9210	0
34	20250113	203100	68510020	9210	9210	9210	9210	0
35	20250113	203000	68510020	9210	9210	9210	9210	0
36	20250113	202900	68510020	9210	9210	9210	9210	0
37	20250113	202800	68510020	9210	9210	9210	9210	0
38	20250113	202700	68510020	9210	9210	9210	9210	0
39	20250113	202600	68510020	9210	9210	9210	9210	0
40	20250113	202500	68510020	9210	9210	9210	9210	0
41	20250113	202400	68510020	9210	9210	9210	9210	0
42	20250113	202300	68510020	9210	9210	9210	9210	0
43	20250113	202200	68510020	9210	9210	9210	9210	0
44	20250113	202100	68510020	9210	9210	9210	9210	0
45	20250113	202000	68510020	9210	9210	9210	9210	0
46	20250113	201900	68510020	9210	9210	9210	9210	0
47	20250113	201800	68510020	9210	9210	9210	9210	0
48	20250113	201700	68510020	9210	9210	9210	9210	0
49	20250113	201600	68510020	9210	9210	9210	9210	0
50	20250113	201500	68510020	9210	9210	9210	9210	0
51	20250113	201400	68510020	9210	9210	9210	9210	0
52	20250113	201300	68510020	9210	9210	9210	9210	0
53	20250113	201200	68510020	9210	9210	9210	9210	0
54	20250113	201100	68510020	9210	9210	9210	9210	0
55	20250113	201000	68510020	9210	9210	9210	9210	0
56	20250113	200900	68510020	9210	9210	9210	9210	0
57	20250113	200800	68510020	9210	9210	9210	9210	0
58	20250113	200700	68510020	9210	9210	9210	9210	0
59	20250113	200600	68510020	9210	9210	9210	9210	0
60	20250113	200500	68510020	9210	9210	9210	9210	0
61	20250113	200400	68510020	9210	9210	9210	9210	0
62	20250113	200300	68510020	9210	9210	9210	9210	228
63	20250113	200200	68510020	9210	9210	9210	9210	0
64	20250113	200100	68510020	9210	9210	9210	9210	0
65	20250113	200000	68510020	9210	9210	9210	9210	0
66	20250113	195900	68510020	9210	9210	9210	9210	0
67	20250113	195800	68510020	9210	9210	9210	9210	0
68	20250113	195700	68510020	9210	9210	9210	9210	0
69	20250113	195600	68510020	9210	9210	9210	9210	0
70	20250113	195500	68510020	9210	9210	9210	9210	0
71	20250113	195400	68510020	9210	9210	9210	9210	0
72	20250113	195300	68510020	9210	9210	9210	9210	0
73	20250113	195200	68510020	9210	9210	9210	9210	0
74	20250113	195100	68510020	9210	9210	9210	9210	0
75	20250113	195000	68510020	9210	9210	9210	9210	0
76	20250113	194900	68510020	9210	9210	9210	9210	0
77	20250113	194800	68510020	9210	9210	9210	9210	0
78	20250113	194700	68510020	9210	9210	9210	9210	0
79	20250113	194600	68510020	9210	9210	9210	9210	0
80	20250113	194500	68510020	9210	9210	9210	9210	0
81	20250113	194400	68510020	9210	9210	9210	9210	0
82	20250113	194300	68510020	9210	9210	9210	9210	0
83	20250113	194200	68510020	9210	9210	9210	9210	0
84	20250113	194100	68510020	9210	9210	9210	9210	0
85	20250113	194000	68510020	9210	9210	9210	9210	0
86	20250113	193900	68510020	9210	9210	9210	9210	0
87	20250113	193800	68510020	9210	9210	9210	9210	0
88	20250113	193700	68510020	9210	9210	9210	9210	0
89	20250113	193600	68510020	9210	9210	9210	9210	0
90	20250113	193500	68510020	9210	9210	9210	9210	0
91	20250113	193400	68510020	9210	9210	9210	9210	0
92	20250113	193300	68510020	9210	9210	9210	9210	228
93	20250113	193200	68510020	9210	9210	9210	9210	0
94	20250113	193100	68510020	9210	9210	9210	9210	0
95	20250113	193000	68510020	9210	9210	9210	9210	0
96	20250113	192900	68510020	9210	9210	9210	9210	0
97	20250113	192800	68510020	9210	9210	9210	9210	0
98	20250113	192700	68510020	9210	9210	9210	9210	0
99	20250113	192600	68510020	9210	9210	9210	9210	0
100	20250113	192500	68510020	9210	9210	9210	9210	0
101	20250113	192400	68510020	9210	9210	9210	9210	0
102	20250113	192300	68510020	9210	9210	9210	9210	0
103	20250113	192200	68510020	9210	9210	9210	9210	0
104	20250113	192100	68510020	9210	9210	9210	9210	0
105	20250113	192000	68510020	9210	9210	9210	9210	0
106	20250113	191900	68510020	9210	9210	9210	9210	0
107	20250113	191800	68510020	9210	9210	9210	9210	0
108	20250113	191700	68510020	9210	9210	9210	9210	0
109	20250113	191600	68510020	9210	9210	9210	9210	0
110	20250113	191500	68510020	9210	9210	9210	9210	0
111	20250113	191400	68510020	9210	9210	9210	9210	0
112	20250113	191300	68510020	9210	9210	9210	9210	0
113	20250113	191200	68510020	9210	9210	9210	9210	0
114	20250113	191100	68510020	9210	9210	9210	9210	0
115	20250113	191000	68510020	9210	9210	9210	9210	0
116	20250113	190900	68510020	9210	9210	9210	9210	0
117	20250113	190800	68510020	9210	9210	9210	9210	0
118	20250113	190700	68510020	9210	9210	9210	9210	0
119	20250113	190600	68510020	9210	9210	9210	9210	0
120	20250113	190500	68510020	9210	9210	9210	9210	0
121	20250113	190400	68510020	9210	9210	9210	9210	0
122	20250113	190300	68510020	9210	9210	9210	9210	228
123	20250113	190200	68510020	9210	9210	9210	9210	0
124	20250113	190100	68510020	9210	9210	9210	9210	0
125	20250113	190000	68510020	9210	9210	9210	9210	0
126	20250113	185900	68510020	9210	9210	9210	9210	0
127	20250113	185800	68510020	9210	9210	9210	9210	0
128	20250113	185700	68510020	9210	9210	9210	9210	0
129	20250113	185600	68510020	9210	9210	9210	9210	0
130	20250113	185500	68510020	9210	9210	9210	9210	0
131	20250113	185400	68510020	9210	9210	9210	9210	0
132	20250113	185300	68510020	9210	9210	9210	9210	0
133	20250113	185200	68510020	9210	9210	9210	9210	0
134	20250113	185100	68510020	9210	9210	9210	9210	0
135	20250113	185000	68510020	9210	9210	9210	9210	0
136	20250113	184900	68510020	9210	9210	9210	9210	0
137	20250113	184800	68510020	9210	9210	9210	9210	0
138	20250113	184700	68510020	9210	9210	9210	9210	0
139	20250113	184600	68510020	9210	9210	9210	9210	0
140	20250113	184500	68510020	9210	9210	9210	9210	0
141	20250113	184400	68510020	9210	9210	9210	9210	0
142	20250113	184300	68510020	9210	9210	9210	9210	0
143	20250113	184200	68510020	9210	9210	9210	9210	0
144	20250113	184100	68510020	9210	9210	9210	9210	0
145	20250113	184000	68510020	9210	9210	9210	9210	0
146	20250113	183900	68510020	9210	9210	9210	9210	0
147	20250113	183800	68510020	9210	9210	9210	9210	0
148	20250113	183700	68510020	9210	9210	9210	9210	0
149	20250113	183600	68510020	9210	9210	9210	9210	0
150	20250113	183500	68510020	9210	9210	9210	9210	0
151	20250113	183400	68510020	9210	9210	9210	9210	0
152	20250113	183300	68510020	9210	9210	9210	9210	228
153	20250113	183200	68510020	9210	9210	9210	9210	0
154	20250113	183100	68510020	9210	9210	9210	9210	0
155	20250113	183000	68510020	9210	9210	9210	9210	0
156	20250113	182900	68510020	9210	9210	9210	9210	0
157	20250113	182800	68510020	9210	9210	9210	9210	0
158	20250113	182700	68510020	9210	9210	9210	9210	0
159	20250113	182600	68510020	9210	9210	9210	9210	0
160	20250113	182500	68510020	9210	9210	9210	9210	0
161	20250113	182400	68510020	9210	9210	9210	9210	0
162	20250113	182300	68510020	9210	9210	9210	9210	0
163	20250113	182200	68510020	9210	9210	9210	9210	0
164	20250113	182100	68510020	9210	9210	9210	9210	0
165	20250113	182000	68510020	9210	9210	9210	9210	0
166	20250113	181900	68510020	9210	9210	9210	9210	0
167	20250113	181800	68510020	9210	9210	9210	9210	0
168	20250113	181700	68510020	9210	9210	9210	9210	0
169	20250113	181600	68510020	9210	9210	9210	9210	0
170	20250113	181500	68510020	9210	9210	9210	9210	0
171	20250113	181400	68510020	9210	9210	9210	9210	0
172	20250113	181300	68510020	9210	9210	9210	9210	0
173	20250113	181200	68510020	9210	9210	9210	9210	0
174	20250113	181100	68510020	9210	9210	9210	9210	0
175	20250113	181000	68510020	9210	9210	9210	9210	0
176	20250113	180900	68510020	9210	9210	9210	9210	0
177	20250113	180800	68510020	9210	9210	9210	9210	0
178	20250113	180700	68510020	9210	9210	9210	9210	0
179	20250113	180600	68510020	9210	9210	9210	9210	0
180	20250113	180500	68510020	9210	9210	9210	9210	0
181	20250113	180400	68510020	9210	9210	9210	9210	0
182	20250113	180300	68510020	9210	9210	9210	9210	228
183	20250113	180200	68510020	9210	9210	9210	9210	0
184	20250113	180100	68510020	9210	9210	9210	9210	0
185	20250113	180000	68510020	9210	9210	9210	9210	0
186	20250113	175900	68510020	9210	9210	9210	9210	0
187	20250113	175800	68510020	9210	9210	9210	9210	0
188	20250113	175700	68510020	9210	9210	9210	9210	0
189	20250113	175600	68510020	9210	9210	9210	9210	0
190	20250113	175500	68510020	9210	9210	9210	9210	0
191	20250113	175400	68510020	9210	9210	9210	9210	0
192	20250113	175300	68510020	9210	9210	9210	9210	0
193	20250113	175200	68510020	9210	9210	9210	9210	0
194	20250113	175100	68510020	9210	9210	9210	9210	0
195	20250113	175000	68510020	9210	9210	9210	9210	0
196	20250113	174900	68510020	9210	9210	9210	9210	0
197	20250113	174800	68510020	9210	9210	9210	9210	0
198	20250113	174700	68510020	9210	9210	9210	9210	0
199	20250113	174600	68510020	9210	9210	9210	9210	0
200	20250113	174500	68510020	9210	9210	9210	9210	0
201	20250113	174400	68510020	9210	9210	9210	9210	0
202	20250113	174300	68510020	9210	9210	9210	9210	0
203	20250113	174200	68510020	9210	9210	9210	9210	0
204	20250113	174100	68510020	9210	9210	9210	9210	0
205	20250113	174000	68510020	9210	9210	9210	9210	0
206	20250113	173900	68510020	9210	9210	9210	9210	0
207	20250113	173800	68510020	9210	9210	9210	9210	0
208	20250113	173700	68510020	9210	9210	9210	9210	0
209	20250113	173600	68510020	9210	9210	9210	9210	0
210	20250113	173500	68510020	9210	9210	9210	9210	0
211	20250113	173400	68510020	9210	9210	9210	9210	0
212	20250113	173300	68510020	9210	9210	9210	9210	228
213	20250113	173200	68510020	9210	9210	9210	9210	0
214	20250113	173100	68510020	9210	9210	9210	9210	0
215	20250113	173000	68510020	9210	9210	9210	9210	0
216	20250113	172900	68510020	9210	9210	9210	9210	0
217	20250113	172800	68510020	9210	9210	9210	9210	0
218	20250113	172700	68510020	9210	9210	9210	9210	0
219	20250113	172600	68510020	9210	9210	9210	9210	0
220	20250113	172500	68510020	9210	9210	9210	9210	0
221	20250113	172400	68510020	9210	9210	9210	9210	0
222	20250113	172300	68510020	9210	9210	9210	9210	0
223	20250113	172200	68510020	9210	9210	9210	9210	0
224	20250113	172100	68510020	9210	9210	9210	9210	0
225	20250113	172000	68510020	9210	9210	9210	9210	0
226	20250113	171900	68510020	9210	9210	9210	9210	0
227	20250113	171800	68510020	9210	9210	9210	9210	0
228	20250113	171700	68510020	9210	9210	9210	9210	0
229	20250113	171600	68510020	9210	9210	9210	9210	0
230	20250113	171500	68510020	9210	9210	9210	9210	0
231	20250113	171400	68510020	9210	9210	9210	9210	0
232	20250113	171300	68510020	9210	9210	9210	9210	0
233	20250113	171200	68510020	9210	9210	9210	9210	0
234	20250113	171100	68510020	9210	9210	9210	9210	0
235	20250113	171000	68510020	9210	9210	9210	9210	0
236	20250113	170900	68510020	9210	9210	9210	9210	0
237	20250113	170800	68510020	9210	9210	9210	9210	0
238	20250113	170700	68510020	9210	9210	9210	9210	0
239	20250113	170600	68510020	9210	9210	9210	9210	0
240	20250113	170500	68510020	9210	9210	9210	9210	0
241	20250113	170400	68510020	9210	9210	9210	9210	0
242	20250113	170300	68510020	9210	9210	9210	9210	228
243	20250113	170200	68510020	9210	9210	9210	9210	0
244	20250113	170100	68510020	9210	9210	9210	9210	0
245	20250113	170000	68510020	9210	9210	9210	9210	0
246	20250113	165900	68510020	9210	9210	9210	9210	0
247	20250113	165800	68510020	9210	9210	9210	9210	0
248	20250113	165700	68510020	9210	9210	9210	9210	0
249	20250113	165600	68510020	9210	9210	9210	9210	0
250	20250113	165500	68510020	9210	9210	9210	9210	0
251	20250113	165400	68510020	9210	9210	9210	9210	0
252	20250113	165300	68510020	9210	9210	9210	9210	0
253	20250113	165200	68510020	9210	9210	9210	9210	0
254	20250113	165100	68510020	9210	9210	9210	9210	0
255	20250113	165000	68510020	9210	9210	9210	9210	0
256	20250113	164900	68510020	9210	9210	9210	9210	0
257	20250113	164800	68510020	9210	9210	9210	9210	0
258	20250113	164700	68510020	9210	9210	9210	9210	0
259	20250113	164600	68510020	9210	9210	9210	9210	0
260	20250113	164500	68510020	9210	9210	9210	9210	0
261	20250113	164400	68510020	9210	9210	9210	9210	0
262	20250113	164300	68510020	9210	9210	9210	9210	0
263	20250113	164200	68510020	9210	9210	9210	9210	0
264	20250113	164100	68510020	9210	9210	9210	9210	0
265	20250113	164000	68510020	9210	9210	9210	9210	0
266	20250113	163900	68510020	9210	9210	9210	9210	0
267	20250113	163800	68510020	9210	9210	9210	9210	0
268	20250113	163700	68510020	9210	9210	9210	9210	0
269	20250113	163600	68510020	9210	9210	9210	9210	0
270	20250113	163500	68510020	9210	9210	9210	9210	0
271	20250113	163400	68510020	9210	9210	9210	9210	0
272	20250113	163300	68510020	9210	9210	9210	9210	228
273	20250113	163200	68510020	9210	9210	9210	9210	0
274	20250113	163100	68510020	9210	9210	9210	9210	0
275	20250113	163000	68510020	9210	9210	9210	9210	0
276	20250113	162900	68510020	9210	9210	9210	9210	0
277	20250113	162800	68510020	9210	9210	9210	9210	0
278	20250113	162700	68510020	9210	9210	9210	9210	0
279	20250113	162600	68510020	9210	9210	9210	9210	0
280	20250113	162500	68510020	9210	9210	9210	9210	0
281	20250113	162400	68510020	9210	9210	9210	9210	0
282	20250113	162300	68510020	9210	9210	9210	9210	0
283	20250113	162200	68510020	9210	9210	9210	9210	0
284	20250113	162100	68510020	9210	9210	9210	9210	0
285	20250113	162000	68510020	9210	9210	9210	9210	0
286	20250113	161900	68510020	9210	9210	9210	9210	0
287	20250113	161800	68510020	9210	9210	9210	9210	0
288	20250113	161700	68510020	9210	9210	9210	9210	0
289	20250113	161600	68510020	9210	9210	9210	9210	0
290	20250113	161500	68510020	9210	9210	9210	9210	0
291	20250113	161400	68510020	9210	9210	9210	9210	0
292	20250113	161300	68510020	9210	9210	9210	9210	0
293	20250113	161200	68510020	9210	9210	9210	9210	0
294	20250113	161100	68510020	9210	9210	9210	9210	0
295	20250113	161000	68510020	9210	9210	9210	9210	0
296	20250113	160900	68510020	9210	9210	9210	9210	0
297	20250113	160800	68510020	9210	9210	9210	9210	0
298	20250113	160700	68510020	9210	9210	9210	9210	0
299	20250113	160600	68510020	9210	9210	9210	9210	0
300	20250113	160500	68510020	9210	9210	9210	9210	0
301	20250113	160400	68510020	9210	9210	9210	9210	0
302	20250113	160300	68510020	9210	9210	9210	9210	228
303	20250113	160200	68510020	9210	9210	9210	9210	0
304	20250113	160100	68510020	9210	9210	9210	9210	0
305	20250113	160000	68510020	9210	9210	9210	9210	0
306	20250113	155900	68510020	9210	9210	9210	9210	0
307	20250113	155800	68510020	9210	9210	9210	9210	0
308	20250113	155700	68510020	9210	9210	9210	9210	0
309	20250113	155600	68510020	9210	9210	9210	9210	0
310	20250113	155500	68510020	9210	9210	9210	9210	0
311	20250113	155400	68510020	9210	9210	9210	9210	0
312	20250113	155300	68510020	9210	9210	9210	9210	0
313	20250113	155200	68510020	9210	9210	9210	9210	0
314	20250113	155100	68510020	9210	9210	9210	9210	0
315	20250113	155000	68510020	9210	9210	9210	9210	0
316	20250113	154900	68510020	9210	9210	9210	9210	0
317	20250113	154800	68510020	9210	9210	9210	9210	0
318	20250113	154700	68510020	9210	9210	9210	9210	0
319	20250113	154600	68510020	9210	9210	9210	9210	0
320	20250113	154500	68510020	9210	9210	9210	9210	0
321	20250113	154400	68510020	9210	9210	9210	9210	0
322	20250113	154300	68510020	9210	9210	9210	9210	0
323	20250113	154200	68510020	9210	9210	9210	9210	0
324	20250113	154100	68510020	9210	9210	9210	9210	0
325	20250113	154000	68510020	9210	9210	9210	9210	0
326	20250113	153900	68510020	9210	9210	9210	9210	0
327	20250113	153800	68510020	9210	9210	9210	9210	0
328	20250113	153700	68510020	9210	9210	9210	9210	0
329	20250113	153600	68510020	9210	9210	9210	9210	0
330	20250113	153500	68510020	9210	9210	9210	9210	0
331	20250113	153400	68510020	9210	9210	9210	9210	0
332	20250113	153300	68510020	9210	9210	9210	9210	228
333	20250113	153200	68510020	9210	9210	9210	9210	0
334	20250113	153100	68510020	9210	9210	9210	9210	0
335	20250113	153000	68510020	9210	9210	9210	9210	228
336	20250113	152900	66410140	9220	9220	9220	9220	0
337	20250113	152800	66410140	9220	9220	9220	9220	0
338	20250113	152700	66410140	9220	9220	9220	9220	0
339	20250113	152600	66410140	9220	9220	9220	9220	0
340	20250113	152500	66410140	9220	9220	9220	9220	0
341	20250113	152400	66410140	9220	9220	9220	9220	0
342	20250113	152300	66410140	9220	9220	9220	9220	0
343	20250113	152200	66410140	9220	9220	9220	9220	0
344	20250113	152100	66410140	9220	9220	9220	9220	0
345	20250113	152000	66410140	9220	9220	9220	9220	0
346	20250113	151900	66410140	9220	9200	9220	9200	11
347	20250113	151800	66308900	9200	9200	9200	9190	353
348	20250113	151700	63061320	9200	9200	9200	9200	0
349	20250113	151600	63061320	9200	9220	9220	9200	400
350	20250113	151500	59378420	9220	9220	9220	9220	0
351	20250113	151400	59378420	9220	9220	9220	9220	0
352	20250113	151300	59378420	9220	9220	9220	9220	2
353	20250113	151200	59359980	9220	9220	9220	9220	68
354	20250113	151100	58733020	9220	9220	9220	9220	0
355	20250113	151000	58733020	9220	9220	9220	9220	1
356	20250113	150900	58723800	9180	9180	9180	9180	0
357	20250113	150800	58723800	9180	9220	9220	9180	203
358	20250113	150700	56858260	9220	9220	9220	9220	1
359	20250113	150600	56849040	9200	9200	9200	9200	0
360	20250113	150500	56849040	9200	9200	9200	9200	0
361	20250113	150400	56849040	9200	9200	9200	9200	0
362	20250113	150300	56849040	9200	9200	9200	9200	3
363	20250113	150200	56821440	9190	9190	9190	9190	0
364	20250113	150100	56821440	9190	9190	9190	9190	0
365	20250113	150000	56821440	9190	9190	9190	9190	60
366	20250113	145900	56270040	9200	9200	9200	9200	0
367	20250113	145800	56270040	9200	9200	9200	9200	5
368	20250113	145700	56224040	9190	9190	9190	9190	0
369	20250113	145600	56224040	9190	9190	9190	9190	0
370	20250113	145500	56224040	9190	9190	9190	9190	0
371	20250113	145400	56224040	9190	9190	9190	9190	0
372	20250113	145300	56224040	9190	9190	9190	9190	0
373	20250113	145200	56224040	9190	9210	9210	9190	2
374	20250113	145100	56205640	9190	9190	9190	9190	21
375	20250113	145000	56012650	9250	9250	9250	9250	0
376	20250113	144900	56012650	9250	9250	9250	9250	1
377	20250113	144800	56003400	9180	9180	9180	9180	0
378	20250113	144700	56003400	9180	9180	9180	9180	0
379	20250113	144600	56003400	9180	9210	9210	9180	138
380	20250113	144500	54734950	9250	9250	9250	9250	0
381	20250113	144400	54734950	9250	9250	9250	9250	0
382	20250113	144300	54734950	9250	9250	9250	9250	0
383	20250113	144200	54734950	9250	9250	9250	9250	0
384	20250113	144100	54734950	9250	9250	9250	9250	0
385	20250113	144000	54734950	9250	9250	9250	9250	0
386	20250113	143900	54734950	9250	9250	9250	9250	1
387	20250113	143800	54725700	9190	9190	9190	9190	106
388	20250113	143700	53751560	9200	9230	9230	9200	803
389	20250113	143600	46358460	9240	9240	9240	9240	11
390	20250113	143500	46256820	9240	9240	9240	9240	0
391	20250113	143400	46256820	9240	9240	9240	9240	0
392	20250113	143300	46256820	9240	9240	9240	9240	20
393	20250113	143200	46072020	9230	9230	9230	9230	0
394	20250113	143100	46072020	9230	9230	9230	9230	6
395	20250113	143000	46016640	9230	9230	9230	9230	1
396	20250113	142900	46007410	9230	9230	9230	9230	0
397	20250113	142800	46007410	9230	9230	9230	9230	0
398	20250113	142700	46007410	9230	9230	9230	9230	42
399	20250113	142600	45619750	9250	9250	9250	9250	0
400	20250113	142500	45619750	9250	9250	9250	9250	1
401	20250113	142400	45610500	9220	9220	9220	9220	0
402	20250113	142300	45610500	9220	9220	9220	9220	0
403	20250113	142200	45610500	9220	9230	9230	9220	11
404	20250113	142100	45508980	9230	9230	9230	9230	0
405	20250113	142000	45508980	9230	9230	9230	9230	0
406	20250113	141900	45508980	9230	9230	9230	9230	0
407	20250113	141800	45508980	9230	9230	9230	9230	0
408	20250113	141700	45508980	9230	9230	9230	9230	1
409	20250113	141600	45499750	9230	9200	9230	9200	17
410	20250113	141500	45343300	9200	9220	9220	9200	106
411	20250113	141400	44367370	9200	9200	9200	9200	0
412	20250113	141300	44367370	9200	9200	9200	9200	0
413	20250113	141200	44367370	9200	9200	9200	9200	0
414	20250113	141100	44367370	9200	9200	9200	9200	0
415	20250113	141000	44367370	9200	9200	9200	9200	0
416	20250113	140900	44367370	9200	9200	9200	9200	0
417	20250113	140800	44367370	9200	9200	9200	9200	0
418	20250113	140700	44367370	9200	9200	9200	9200	0
419	20250113	140600	44367370	9200	9200	9200	9200	0
420	20250113	140500	44367370	9200	9200	9200	9200	0
421	20250113	140400	44367370	9200	9200	9200	9200	0
422	20250113	140300	44367370	9200	9200	9200	9200	0
423	20250113	140200	44367370	9200	9200	9260	9190	219
424	20250113	140100	42352090	9200	9210	9210	9200	115
425	20250113	140000	41292980	9210	9230	9230	9210	90
426	20250113	135900	40463560	9230	9230	9230	9230	4
427	20250113	135800	40426640	9230	9230	9230	9230	50
428	20250113	135700	39965140	9230	9230	9230	9230	0
429	20250113	135600	39965140	9230	9230	9230	9230	0
430	20250113	135500	39965140	9230	9230	9230	9230	0
431	20250113	135400	39965140	9230	9230	9230	9230	0
432	20250113	135300	39965140	9230	9230	9230	9230	0
433	20250113	135200	39965140	9230	9230	9230	9230	0
434	20250113	135100	39965140	9230	9230	9230	9230	0
435	20250113	135000	39965140	9230	9230	9230	9230	0
436	20250113	134900	39965140	9230	9230	9230	9230	0
437	20250113	134800	39965140	9230	9230	9230	9230	0
438	20250113	134700	39965140	9230	9240	9240	9230	100
439	20250113	134600	39041220	9250	9250	9250	9250	3
440	20250113	134500	39013470	9260	9260	9260	9260	30
441	20250113	134400	38735670	9270	9270	9270	9250	133
442	20250113	134300	37504650	9270	9270	9270	9270	0
443	20250113	134200	37504650	9270	9270	9270	9270	0
444	20250113	134100	37504650	9270	9270	9270	9270	0
445	20250113	134000	37504650	9270	9270	9270	9270	0
446	20250113	133900	37504650	9270	9270	9270	9270	0
447	20250113	133800	37504650	9270	9270	9270	9270	0
448	20250113	133700	37504650	9270	9270	9270	9270	0
449	20250113	133600	37504650	9270	9300	9300	9270	29
450	20250113	133500	37235670	9300	9300	9300	9300	0
451	20250113	133400	37235670	9300	9300	9300	9300	0
452	20250113	133300	37235670	9300	9300	9300	9300	0
453	20250113	133200	37235670	9300	9300	9300	9300	0
454	20250113	133100	37235670	9300	9300	9300	9300	0
455	20250113	133000	37235670	9300	9300	9300	9300	50
456	20250113	132900	36770670	9300	9300	9300	9300	110
457	20250113	132800	35747670	9300	9300	9300	9300	0
458	20250113	132700	35747670	9300	9300	9300	9300	0
459	20250113	132600	35747670	9300	9300	9300	9300	0
460	20250113	132500	35747670	9300	9300	9300	9300	0
461	20250113	132400	35747670	9300	9300	9300	9300	0
462	20250113	132300	35747670	9300	9280	9300	9280	33
463	20250113	132200	35441410	9280	9280	9280	9280	22
464	20250113	132100	35237250	9280	9280	9280	9280	0
465	20250113	132000	35237250	9280	9280	9280	9280	0
466	20250113	131900	35237250	9280	9280	9280	9280	0
467	20250113	131800	35237250	9280	9280	9280	9280	0
468	20250113	131700	35237250	9280	9280	9280	9280	10
469	20250113	131600	35144450	9280	9280	9280	9280	1
470	20250113	131500	35135170	9280	9280	9280	9280	0
471	20250113	131400	35135170	9280	9280	9280	9280	0
472	20250113	131300	35135170	9280	9280	9280	9280	0
473	20250113	131200	35135170	9280	9280	9280	9280	0
474	20250113	131100	35135170	9280	9280	9280	9280	0
475	20250113	131000	35135170	9280	9280	9280	9280	0
476	20250113	130900	35135170	9280	9280	9280	9280	0
477	20250113	130800	35135170	9280	9250	9280	9250	124
478	20250113	130700	33988110	9260	9270	9270	9260	412
479	20250113	130600	30171620	9280	9280	9280	9280	0
480	20250113	130500	30171620	9280	9280	9280	9280	0
481	20250113	130400	30171620	9280	9280	9280	9280	119
482	20250113	130300	29067300	9290	9290	9290	9290	0
483	20250113	130200	29067300	9290	9290	9290	9290	1
484	20250113	130100	29058010	9290	9290	9290	9290	1
485	20250113	130000	29048720	9290	9290	9290	9290	0
486	20250113	125900	29048720	9290	9290	9290	9290	0
487	20250113	125800	29048720	9290	9290	9290	9290	0
488	20250113	125700	29048720	9290	9290	9290	9290	0
489	20250113	125600	29048720	9290	9290	9290	9290	0
490	20250113	125500	29048720	9290	9290	9290	9290	0
491	20250113	125400	29048720	9290	9290	9290	9290	0
492	20250113	125300	29048720	9290	9290	9290	9290	0
493	20250113	125200	29048720	9290	9290	9290	9290	1
494	20250113	125100	29039430	9290	9290	9290	9290	1
495	20250113	125000	29030140	9290	9290	9290	9290	96
496	20250113	124900	28138300	9290	9290	9290	9290	0
497	20250113	124800	28138300	9290	9290	9290	9290	0
498	20250113	124700	28138300	9290	9290	9290	9290	5
499	20250113	124600	28091850	9300	9300	9300	9300	25
500	20250113	124500	27859350	9300	9300	9300	9300	0
501	20250113	124400	27859350	9300	9320	9320	9300	314
502	20250113	124300	24936620	9320	9320	9320	9320	0
503	20250113	124200	24936620	9320	9320	9320	9320	43
504	20250113	124100	24535860	9330	9330	9330	9330	0
505	20250113	124000	24535860	9330	9330	9330	9330	0
506	20250113	123900	24535860	9330	9330	9330	9330	1
507	20250113	123800	24526530	9330	9330	9330	9330	0
508	20250113	123700	24526530	9330	9330	9330	9330	0
509	20250113	123600	24526530	9330	9330	9330	9330	0
510	20250113	123500	24526530	9330	9330	9330	9330	0
511	20250113	123400	24526530	9330	9330	9330	9330	0
512	20250113	123300	24526530	9330	9330	9330	9330	0
513	20250113	123200	24526530	9330	9330	9330	9330	0
514	20250113	123100	24526530	9330	9330	9330	9330	0
515	20250113	123000	24526530	9330	9330	9330	9330	0
516	20250113	122900	24526530	9330	9330	9330	9330	0
517	20250113	122800	24526530	9330	9330	9330	9330	0
518	20250113	122700	24526530	9330	9330	9330	9330	0
519	20250113	122600	24526530	9330	9330	9330	9330	0
520	20250113	122500	24526530	9330	9330	9330	9330	0
521	20250113	122400	24526530	9330	9330	9330	9330	0
522	20250113	122300	24526530	9330	9330	9330	9330	0
523	20250113	122200	24526530	9330	9340	9340	9330	109
524	20250113	122100	23509480	9350	9350	9350	9350	6
525	20250113	122000	23453380	9360	9360	9360	9360	50
526	20250113	121900	22985380	9360	9360	9360	9360	0
527	20250113	121800	22985380	9360	9360	9360	9360	0
528	20250113	121700	22985380	9360	9360	9360	9360	5
529	20250113	121600	22938580	9360	9360	9360	9360	25
530	20250113	121500	22704580	9360	9360	9360	9360	30
531	20250113	121400	22423780	9360	9360	9360	9360	0
532	20250113	121300	22423780	9360	9360	9360	9360	0
533	20250113	121200	22423780	9360	9360	9360	9360	0
534	20250113	121100	22423780	9360	9360	9360	9360	0
535	20250113	121000	22423780	9360	9360	9360	9360	0
536	20250113	120900	22423780	9360	9360	9360	9360	0
537	20250113	120800	22423780	9360	9360	9360	9360	0
538	20250113	120700	22423780	9360	9360	9360	9360	0
539	20250113	120600	22423780	9360	9360	9360	9360	0
540	20250113	120500	22423780	9360	9360	9360	9360	1
541	20250113	120400	22414420	9340	9340	9340	9340	0
542	20250113	120300	22414420	9340	9340	9340	9340	0
543	20250113	120200	22414420	9340	9340	9340	9340	0
544	20250113	120100	22414420	9340	9340	9340	9340	5
545	20250113	120000	22367720	9340	9340	9340	9340	0
546	20250113	115900	22367720	9340	9340	9340	9340	0
547	20250113	115800	22367720	9340	9340	9340	9340	0
548	20250113	115700	22367720	9340	9340	9340	9340	0
549	20250113	115600	22367720	9340	9340	9340	9340	0
550	20250113	115500	22367720	9340	9340	9340	9340	1
551	20250113	115400	22358380	9350	9350	9350	9350	0
552	20250113	115300	22358380	9350	9350	9350	9350	0
553	20250113	115200	22358380	9350	9340	9350	9340	3
554	20250113	115100	22330340	9340	9340	9340	9340	1
555	20250113	115000	22321000	9350	9350	9350	9350	0
556	20250113	114900	22321000	9350	9350	9350	9350	0
557	20250113	114800	22321000	9350	9350	9350	9350	0
558	20250113	114700	22321000	9350	9350	9350	9350	0
559	20250113	114600	22321000	9350	9350	9350	9350	0
560	20250113	114500	22321000	9350	9340	9350	9340	11
561	20250113	114400	22218240	9350	9350	9350	9350	0
562	20250113	114300	22218240	9350	9350	9350	9350	0
563	20250113	114200	22218240	9350	9350	9350	9350	0
564	20250113	114100	22218240	9350	9350	9350	9350	0
565	20250113	114000	22218240	9350	9350	9350	9350	0
566	20250113	113900	22218240	9350	9350	9350	9350	0
567	20250113	113800	22218240	9350	9350	9350	9350	0
568	20250113	113700	22218240	9350	9350	9350	9350	0
569	20250113	113600	22218240	9350	9350	9350	9350	0
570	20250113	113500	22218240	9350	9350	9350	9350	0
571	20250113	113400	22218240	9350	9350	9350	9350	0
572	20250113	113300	22218240	9350	9350	9350	9350	0
573	20250113	113200	22218240	9350	9350	9350	9350	0
574	20250113	113100	22218240	9350	9350	9350	9350	0
575	20250113	113000	22218240	9350	9350	9350	9350	0
576	20250113	112900	22218240	9350	9350	9350	9350	0
577	20250113	112800	22218240	9350	9350	9350	9350	0
578	20250113	112700	22218240	9350	9350	9350	9350	1
579	20250113	112600	22208890	9340	9340	9340	9340	0
580	20250113	112500	22208890	9340	9340	9340	9340	0
581	20250113	112400	22208890	9340	9340	9340	9340	1
582	20250113	112300	22199550	9340	9340	9340	9340	0
583	20250113	112200	22199550	9340	9340	9340	9340	0
584	20250113	112100	22199550	9340	9340	9340	9340	0
585	20250113	112000	22199550	9340	9340	9340	9340	0
586	20250113	111900	22199550	9340	9340	9340	9340	0
587	20250113	111800	22199550	9340	9340	9340	9340	0
588	20250113	111700	22199550	9340	9340	9340	9340	0
589	20250113	111600	22199550	9340	9340	9340	9340	0
590	20250113	111500	22199550	9340	9340	9340	9340	0
591	20250113	111400	22199550	9340	9340	9340	9340	0
592	20250113	111300	22199550	9340	9340	9340	9340	0
593	20250113	111200	22199550	9340	9360	9360	9340	160
594	20250113	111100	20705090	9360	9360	9360	9360	0
595	20250113	111000	20705090	9360	9360	9360	9360	0
596	20250113	110900	20705090	9360	9360	9360	9360	18
597	20250113	110800	20536610	9350	9350	9350	9350	0
598	20250113	110700	20536610	9350	9350	9350	9350	0
599	20250113	110600	20536610	9350	9350	9350	9350	3
600	20250113	110500	20508560	9350	9350	9350	9350	0
601	20250113	110400	20508560	9350	9350	9350	9350	0
602	20250113	110300	20508560	9350	9350	9350	9350	0
603	20250113	110200	20508560	9350	9350	9350	9350	6
604	20250113	110100	20452460	9350	9350	9350	9350	0
605	20250113	110000	20452460	9350	9350	9350	9350	0
606	20250113	105900	20452460	9350	9360	9360	9350	330
607	20250113	105800	17365530	9370	9370	9370	9370	0
608	20250113	105700	17365530	9370	9370	9370	9370	0
609	20250113	105600	17365530	9370	9370	9370	9370	0
610	20250113	105500	17365530	9370	9370	9370	9370	0
611	20250113	105400	17365530	9370	9370	9370	9370	0
612	20250113	105300	17365530	9370	9370	9370	9370	0
613	20250113	105200	17365530	9370	9370	9370	9370	0
614	20250113	105100	17365530	9370	9370	9370	9370	0
615	20250113	105000	17365530	9370	9370	9370	9370	0
616	20250113	104900	17365530	9370	9370	9370	9370	0
617	20250113	104800	17365530	9370	9370	9370	9370	0
618	20250113	104700	17365530	9370	9370	9370	9370	2
619	20250113	104600	17346790	9370	9370	9370	9370	0
620	20250113	104500	17346790	9370	9370	9370	9370	0
621	20250113	104400	17346790	9370	9370	9370	9370	0
622	20250113	104300	17346790	9370	9370	9370	9370	0
623	20250113	104200	17346790	9370	9370	9370	9370	0
624	20250113	104100	17346790	9370	9370	9370	9370	0
625	20250113	104000	17346790	9370	9370	9370	9370	0
626	20250113	103900	17346790	9370	9370	9370	9370	0
627	20250113	103800	17346790	9370	9370	9370	9370	88
628	20250113	103700	16522230	9370	9370	9370	9370	0
629	20250113	103600	16522230	9370	9370	9370	9370	0
630	20250113	103500	16522230	9370	9370	9370	9370	0
631	20250113	103400	16522230	9370	9370	9370	9370	0
632	20250113	103300	16522230	9370	9370	9370	9370	0
633	20250113	103200	16522230	9370	9370	9370	9370	0
634	20250113	103100	16522230	9370	9380	9380	9370	470
635	20250113	103000	12116900	9390	9400	9400	9390	74
636	20250113	102900	11421960	9400	9400	9400	9400	0
637	20250113	102800	11421960	9400	9430	9430	9400	43
638	20250113	102700	11017730	9430	9430	9430	9430	0
639	20250113	102600	11017730	9430	9430	9430	9430	0
640	20250113	102500	11017730	9430	9430	9430	9430	0
641	20250113	102400	11017730	9430	9430	9430	9430	0
642	20250113	102300	11017730	9430	9430	9430	9430	0
643	20250113	102200	11017730	9430	9430	9430	9430	0
644	20250113	102100	11017730	9430	9430	9430	9430	0
645	20250113	102000	11017730	9430	9430	9430	9430	0
646	20250113	101900	11017730	9430	9430	9430	9430	0
647	20250113	101800	11017730	9430	9430	9430	9430	0
648	20250113	101700	11017730	9430	9430	9430	9430	5
649	20250113	101600	10970580	9430	9430	9430	9430	0
650	20250113	101500	10970580	9430	9430	9430	9430	0
651	20250113	101400	10970580	9430	9430	9430	9430	0
652	20250113	101300	10970580	9430	9430	9430	9430	2
653	20250113	101200	10951720	9410	9410	9410	9410	0
654	20250113	101100	10951720	9410	9410	9410	9410	0
655	20250113	101000	10951720	9410	9410	9410	9410	5
656	20250113	100900	10904670	9430	9430	9430	9430	1
657	20250113	100800	10895240	9430	9430	9430	9430	1
658	20250113	100700	10885810	9400	9430	9430	9400	160
659	20250113	100600	9381780	9420	9420	9420	9420	0
660	20250113	100500	9381780	9420	9420	9420	9420	0
661	20250113	100400	9381780	9420	9420	9420	9420	5
662	20250113	100300	9334680	9410	9410	9410	9410	6
663	20250113	100200	9278220	9410	9410	9410	9410	1
664	20250113	100100	9268810	9400	9400	9400	9400	0
665	20250113	100000	9268810	9400	9400	9400	9400	0
666	20250113	095900	9268810	9400	9400	9400	9400	0
667	20250113	095800	9268810	9400	9400	9400	9400	0
668	20250113	095700	9268810	9400	9400	9400	9400	0
669	20250113	095600	9268810	9400	9400	9400	9400	0
670	20250113	095500	9268810	9400	9390	9400	9390	58
671	20250113	095400	8723710	9390	9390	9390	9390	21
672	20250113	095300	8526520	9400	9400	9400	9400	10
673	20250113	095200	8432520	9400	9400	9400	9400	0
674	20250113	095100	8432520	9400	9400	9400	9400	29
675	20250113	095000	8159920	9410	9400	9420	9400	13
676	20250113	094900	8037580	9420	9410	9420	9410	15
677	20250113	094800	7896340	9420	9420	9420	9410	43
678	20250113	094700	7491500	9420	9420	9420	9420	0
679	20250113	094600	7491500	9420	9430	9430	9420	107
680	20250113	094500	6483520	9430	9430	9430	9430	0
681	20250113	094400	6483520	9430	9430	9430	9430	0
682	20250113	094300	6483520	9430	9430	9430	9430	0
683	20250113	094200	6483520	9430	9430	9430	9430	0
684	20250113	094100	6483520	9430	9430	9430	9430	0
685	20250113	094000	6483520	9430	9430	9430	9430	0
686	20250113	093900	6483520	9430	9430	9430	9430	0
687	20250113	093800	6483520	9430	9430	9430	9430	0
688	20250113	093700	6483520	9430	9430	9430	9430	0
689	20250113	093600	6483520	9430	9440	9440	9430	3
690	20250113	093500	6455220	9440	9440	9440	9440	4
691	20250113	093400	6417460	9430	9430	9430	9430	0
692	20250113	093300	6417460	9430	9430	9430	9430	0
693	20250113	093200	6417460	9430	9440	9440	9430	2
694	20250113	093100	6398590	9380	9380	9380	9380	0
695	20250113	093000	6398590	9380	9380	9380	9380	0
696	20250113	092900	6398590	9380	9380	9380	9380	0
697	20250113	092800	6398590	9380	9380	9380	9380	0
698	20250113	092700	6398590	9380	9380	9380	9380	0
699	20250113	092600	6398590	9380	9380	9380	9380	0
700	20250113	092500	6398590	9380	9380	9380	9380	40
701	20250113	092400	6023390	9390	9390	9390	9390	1
702	20250113	092300	6014000	9480	9420	9480	9420	2
703	20250113	092200	5995100	9390	9390	9390	9390	0
704	20250113	092100	5995100	9390	9390	9390	9380	77
705	20250113	092000	5272520	9380	9380	9380	9380	0
706	20250113	091900	5272520	9380	9380	9380	9380	0
707	20250113	091800	5272520	9380	9410	9410	9380	43
708	20250113	091700	4868220	9420	9420	9420	9420	3
709	20250113	091600	4839960	9430	9430	9430	9430	0
710	20250113	091500	4839960	9430	9430	9430	9430	3
711	20250113	091400	4811670	9450	9460	9470	9440	9
712	20250113	091300	4726610	9470	9470	9470	9470	1
713	20250113	091200	4717140	9480	9390	9480	9390	35
714	20250113	091100	4387180	9380	9380	9380	9380	5
715	20250113	091000	4340280	9390	9390	9390	9390	105
716	20250113	090900	3354330	9390	9390	9390	9390	40
717	20250113	090800	2978730	9410	9500	9500	9410	2
718	20250113	090700	2959820	9410	9410	9410	9410	3
719	20250113	090600	2931590	9420	9430	9430	9420	74
720	20250113	090500	2234410	9430	9440	9440	9430	100
721	20250113	090400	1291370	9560	9560	9560	9560	0
722	20250113	090300	1291370	9560	9470	9560	9470	2
723	20250113	090200	1272340	9570	9570	9570	9570	1
724	20250113	090100	1262770	9430	9430	9430	9430	32
725	20250113	090000	961010	9590	9420	9590	9420	102