KissMeData/241590/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	205300	1205978880	9360	9360	9360	9360	566
3	20250116	205200	1205978880	9360	9360	9360	9360	0
4	20250116	205100	1205978880	9360	9360	9360	9360	0
5	20250116	205000	1205978880	9360	9360	9360	9360	0
6	20250116	204900	1205978880	9360	9360	9360	9360	0
7	20250116	204800	1205978880	9360	9360	9360	9360	0
8	20250116	204700	1205978880	9360	9360	9360	9360	0
9	20250116	204600	1205978880	9360	9360	9360	9360	0
10	20250116	204500	1205978880	9360	9360	9360	9360	0
11	20250116	204400	1205978880	9360	9360	9360	9360	0
12	20250116	204300	1205978880	9360	9360	9360	9360	0
13	20250116	204200	1205978880	9360	9360	9360	9360	0
14	20250116	204100	1205978880	9360	9360	9360	9360	0
15	20250116	204000	1205978880	9360	9360	9360	9360	0
16	20250116	203900	1205978880	9360	9360	9360	9360	0
17	20250116	203800	1205978880	9360	9360	9360	9360	0
18	20250116	203700	1205978880	9360	9360	9360	9360	0
19	20250116	203600	1205978880	9360	9360	9360	9360	0
20	20250116	203500	1205978880	9360	9360	9360	9360	0
21	20250116	203400	1205978880	9360	9360	9360	9360	0
22	20250116	203300	1205978880	9360	9360	9360	9360	0
23	20250116	203200	1205978880	9360	9360	9360	9360	0
24	20250116	203100	1205978880	9360	9360	9360	9360	0
25	20250116	203000	1205978880	9360	9360	9360	9360	0
26	20250116	202900	1205978880	9360	9360	9360	9360	0
27	20250116	202800	1205978880	9360	9360	9360	9360	0
28	20250116	202700	1205978880	9360	9360	9360	9360	0
29	20250116	202600	1205978880	9360	9360	9360	9360	0
30	20250116	202500	1205978880	9360	9360	9360	9360	0
31	20250116	202400	1205978880	9360	9360	9360	9360	0
32	20250116	202300	1205978880	9360	9360	9360	9360	566
33	20250116	202200	1205978880	9360	9360	9360	9360	0
34	20250116	202100	1205978880	9360	9360	9360	9360	0
35	20250116	202000	1205978880	9360	9360	9360	9360	0
36	20250116	201900	1205978880	9360	9360	9360	9360	0
37	20250116	201800	1205978880	9360	9360	9360	9360	0
38	20250116	201700	1205978880	9360	9360	9360	9360	0
39	20250116	201600	1205978880	9360	9360	9360	9360	0
40	20250116	201500	1205978880	9360	9360	9360	9360	0
41	20250116	201400	1205978880	9360	9360	9360	9360	0
42	20250116	201300	1205978880	9360	9360	9360	9360	0
43	20250116	201200	1205978880	9360	9360	9360	9360	0
44	20250116	201100	1205978880	9360	9360	9360	9360	0
45	20250116	201000	1205978880	9360	9360	9360	9360	0
46	20250116	200900	1205978880	9360	9360	9360	9360	0
47	20250116	200800	1205978880	9360	9360	9360	9360	0
48	20250116	200700	1205978880	9360	9360	9360	9360	0
49	20250116	200600	1205978880	9360	9360	9360	9360	0
50	20250116	200500	1205978880	9360	9360	9360	9360	0
51	20250116	200400	1205978880	9360	9360	9360	9360	0
52	20250116	200300	1205978880	9360	9360	9360	9360	0
53	20250116	200200	1205978880	9360	9360	9360	9360	0
54	20250116	200100	1205978880	9360	9360	9360	9360	0
55	20250116	200000	1205978880	9360	9360	9360	9360	0
56	20250116	195900	1205978880	9360	9360	9360	9360	0
57	20250116	195800	1205978880	9360	9360	9360	9360	0
58	20250116	195700	1205978880	9360	9360	9360	9360	0
59	20250116	195600	1205978880	9360	9360	9360	9360	0
60	20250116	195500	1205978880	9360	9360	9360	9360	0
61	20250116	195400	1205978880	9360	9360	9360	9360	0
62	20250116	195300	1205978880	9360	9360	9360	9360	566
63	20250116	195200	1205978880	9360	9360	9360	9360	0
64	20250116	195100	1205978880	9360	9360	9360	9360	0
65	20250116	195000	1205978880	9360	9360	9360	9360	0
66	20250116	194900	1205978880	9360	9360	9360	9360	0
67	20250116	194800	1205978880	9360	9360	9360	9360	0
68	20250116	194700	1205978880	9360	9360	9360	9360	0
69	20250116	194600	1205978880	9360	9360	9360	9360	0
70	20250116	194500	1205978880	9360	9360	9360	9360	0
71	20250116	194400	1205978880	9360	9360	9360	9360	0
72	20250116	194300	1205978880	9360	9360	9360	9360	0
73	20250116	194200	1205978880	9360	9360	9360	9360	0
74	20250116	194100	1205978880	9360	9360	9360	9360	0
75	20250116	194000	1205978880	9360	9360	9360	9360	0
76	20250116	193900	1205978880	9360	9360	9360	9360	0
77	20250116	193800	1205978880	9360	9360	9360	9360	0
78	20250116	193700	1205978880	9360	9360	9360	9360	0
79	20250116	193600	1205978880	9360	9360	9360	9360	0
80	20250116	193500	1205978880	9360	9360	9360	9360	0
81	20250116	193400	1205978880	9360	9360	9360	9360	0
82	20250116	193300	1205978880	9360	9360	9360	9360	0
83	20250116	193200	1205978880	9360	9360	9360	9360	0
84	20250116	193100	1205978880	9360	9360	9360	9360	0
85	20250116	193000	1205978880	9360	9360	9360	9360	0
86	20250116	192900	1205978880	9360	9360	9360	9360	0
87	20250116	192800	1205978880	9360	9360	9360	9360	0
88	20250116	192700	1205978880	9360	9360	9360	9360	0
89	20250116	192600	1205978880	9360	9360	9360	9360	0
90	20250116	192500	1205978880	9360	9360	9360	9360	0
91	20250116	192400	1205978880	9360	9360	9360	9360	0
92	20250116	192300	1205978880	9360	9360	9360	9360	566
93	20250116	192200	1205978880	9360	9360	9360	9360	0
94	20250116	192100	1205978880	9360	9360	9360	9360	0
95	20250116	192000	1205978880	9360	9360	9360	9360	0
96	20250116	191900	1205978880	9360	9360	9360	9360	0
97	20250116	191800	1205978880	9360	9360	9360	9360	0
98	20250116	191700	1205978880	9360	9360	9360	9360	0
99	20250116	191600	1205978880	9360	9360	9360	9360	0
100	20250116	191500	1205978880	9360	9360	9360	9360	0
101	20250116	191400	1205978880	9360	9360	9360	9360	0
102	20250116	191300	1205978880	9360	9360	9360	9360	0
103	20250116	191200	1205978880	9360	9360	9360	9360	0
104	20250116	191100	1205978880	9360	9360	9360	9360	0
105	20250116	191000	1205978880	9360	9360	9360	9360	0
106	20250116	190900	1205978880	9360	9360	9360	9360	0
107	20250116	190800	1205978880	9360	9360	9360	9360	0
108	20250116	190700	1205978880	9360	9360	9360	9360	0
109	20250116	190600	1205978880	9360	9360	9360	9360	0
110	20250116	190500	1205978880	9360	9360	9360	9360	0
111	20250116	190400	1205978880	9360	9360	9360	9360	0
112	20250116	190300	1205978880	9360	9360	9360	9360	0
113	20250116	190200	1205978880	9360	9360	9360	9360	0
114	20250116	190100	1205978880	9360	9360	9360	9360	0
115	20250116	190000	1205978880	9360	9360	9360	9360	0
116	20250116	185900	1205978880	9360	9360	9360	9360	0
117	20250116	185800	1205978880	9360	9360	9360	9360	0
118	20250116	185700	1205978880	9360	9360	9360	9360	0
119	20250116	185600	1205978880	9360	9360	9360	9360	0
120	20250116	185500	1205978880	9360	9360	9360	9360	0
121	20250116	185400	1205978880	9360	9360	9360	9360	0
122	20250116	185300	1205978880	9360	9360	9360	9360	566
123	20250116	185200	1205978880	9360	9360	9360	9360	0
124	20250116	185100	1205978880	9360	9360	9360	9360	0
125	20250116	185000	1205978880	9360	9360	9360	9360	0
126	20250116	184900	1205978880	9360	9360	9360	9360	0
127	20250116	184800	1205978880	9360	9360	9360	9360	0
128	20250116	184700	1205978880	9360	9360	9360	9360	0
129	20250116	184600	1205978880	9360	9360	9360	9360	0
130	20250116	184500	1205978880	9360	9360	9360	9360	0
131	20250116	184400	1205978880	9360	9360	9360	9360	0
132	20250116	184300	1205978880	9360	9360	9360	9360	0
133	20250116	184200	1205978880	9360	9360	9360	9360	0
134	20250116	184100	1205978880	9360	9360	9360	9360	0
135	20250116	184000	1205978880	9360	9360	9360	9360	0
136	20250116	183900	1205978880	9360	9360	9360	9360	0
137	20250116	183800	1205978880	9360	9360	9360	9360	0
138	20250116	183700	1205978880	9360	9360	9360	9360	0
139	20250116	183600	1205978880	9360	9360	9360	9360	0
140	20250116	183500	1205978880	9360	9360	9360	9360	0
141	20250116	183400	1205978880	9360	9360	9360	9360	0
142	20250116	183300	1205978880	9360	9360	9360	9360	0
143	20250116	183200	1205978880	9360	9360	9360	9360	0
144	20250116	183100	1205978880	9360	9360	9360	9360	0
145	20250116	183000	1205978880	9360	9360	9360	9360	0
146	20250116	182900	1205978880	9360	9360	9360	9360	0
147	20250116	182800	1205978880	9360	9360	9360	9360	0
148	20250116	182700	1205978880	9360	9360	9360	9360	0
149	20250116	182600	1205978880	9360	9360	9360	9360	0
150	20250116	182500	1205978880	9360	9360	9360	9360	0
151	20250116	182400	1205978880	9360	9360	9360	9360	0
152	20250116	182300	1205978880	9360	9360	9360	9360	566
153	20250116	182200	1205978880	9360	9360	9360	9360	0
154	20250116	182100	1205978880	9360	9360	9360	9360	0
155	20250116	182000	1205978880	9360	9360	9360	9360	0
156	20250116	181900	1205978880	9360	9360	9360	9360	0
157	20250116	181800	1205978880	9360	9360	9360	9360	0
158	20250116	181700	1205978880	9360	9360	9360	9360	0
159	20250116	181600	1205978880	9360	9360	9360	9360	0
160	20250116	181500	1205978880	9360	9360	9360	9360	0
161	20250116	181400	1205978880	9360	9360	9360	9360	0
162	20250116	181300	1205978880	9360	9360	9360	9360	0
163	20250116	181200	1205978880	9360	9360	9360	9360	0
164	20250116	181100	1205978880	9360	9360	9360	9360	0
165	20250116	181000	1205978880	9360	9360	9360	9360	0
166	20250116	180900	1205978880	9360	9360	9360	9360	0
167	20250116	180800	1205978880	9360	9360	9360	9360	0
168	20250116	180700	1205978880	9360	9360	9360	9360	0
169	20250116	180600	1205978880	9360	9360	9360	9360	0
170	20250116	180500	1205978880	9360	9360	9360	9360	0
171	20250116	180400	1205978880	9360	9360	9360	9360	0
172	20250116	180300	1205978880	9360	9360	9360	9360	0
173	20250116	180200	1205978880	9360	9360	9360	9360	0
174	20250116	180100	1205978880	9360	9360	9360	9360	0
175	20250116	180000	1205978880	9360	9360	9360	9360	0
176	20250116	175900	1205978880	9360	9360	9360	9360	0
177	20250116	175800	1205978880	9360	9360	9360	9360	0
178	20250116	175700	1205978880	9360	9360	9360	9360	0
179	20250116	175600	1205978880	9360	9360	9360	9360	0
180	20250116	175500	1205978880	9360	9360	9360	9360	0
181	20250116	175400	1205978880	9360	9360	9360	9360	0
182	20250116	175300	1205978880	9360	9360	9360	9360	566
183	20250116	175200	1205978880	9360	9360	9360	9360	0
184	20250116	175100	1205978880	9360	9360	9360	9360	0
185	20250116	175000	1205978880	9360	9360	9360	9360	0
186	20250116	174900	1205978880	9360	9360	9360	9360	0
187	20250116	174800	1205978880	9360	9360	9360	9360	0
188	20250116	174700	1205978880	9360	9360	9360	9360	0
189	20250116	174600	1205978880	9360	9360	9360	9360	0
190	20250116	174500	1205978880	9360	9360	9360	9360	0
191	20250116	174400	1205978880	9360	9360	9360	9360	0
192	20250116	174300	1205978880	9360	9360	9360	9360	0
193	20250116	174200	1205978880	9360	9360	9360	9360	0
194	20250116	174100	1205978880	9360	9360	9360	9360	0
195	20250116	174000	1205978880	9360	9360	9360	9360	0
196	20250116	173900	1205978880	9360	9360	9360	9360	0
197	20250116	173800	1205978880	9360	9360	9360	9360	0
198	20250116	173700	1205978880	9360	9360	9360	9360	0
199	20250116	173600	1205978880	9360	9360	9360	9360	0
200	20250116	173500	1205978880	9360	9360	9360	9360	0
201	20250116	173400	1205978880	9360	9360	9360	9360	0
202	20250116	173300	1205978880	9360	9360	9360	9360	0
203	20250116	173200	1205978880	9360	9360	9360	9360	0
204	20250116	173100	1205978880	9360	9360	9360	9360	0
205	20250116	173000	1205978880	9360	9360	9360	9360	0
206	20250116	172900	1205978880	9360	9360	9360	9360	0
207	20250116	172800	1205978880	9360	9360	9360	9360	0
208	20250116	172700	1205978880	9360	9360	9360	9360	0
209	20250116	172600	1205978880	9360	9360	9360	9360	0
210	20250116	172500	1205978880	9360	9360	9360	9360	0
211	20250116	172400	1205978880	9360	9360	9360	9360	0
212	20250116	172300	1205978880	9360	9360	9360	9360	566
213	20250116	172200	1205978880	9360	9360	9360	9360	0
214	20250116	172100	1205978880	9360	9360	9360	9360	0
215	20250116	172000	1205978880	9360	9360	9360	9360	0
216	20250116	171900	1205978880	9360	9360	9360	9360	0
217	20250116	171800	1205978880	9360	9360	9360	9360	0
218	20250116	171700	1205978880	9360	9360	9360	9360	0
219	20250116	171600	1205978880	9360	9360	9360	9360	0
220	20250116	171500	1205978880	9360	9360	9360	9360	0
221	20250116	171400	1205978880	9360	9360	9360	9360	0
222	20250116	171300	1205978880	9360	9360	9360	9360	0
223	20250116	171200	1205978880	9360	9360	9360	9360	0
224	20250116	171100	1205978880	9360	9360	9360	9360	0
225	20250116	171000	1205978880	9360	9360	9360	9360	0
226	20250116	170900	1205978880	9360	9360	9360	9360	0
227	20250116	170800	1205978880	9360	9360	9360	9360	0
228	20250116	170700	1205978880	9360	9360	9360	9360	0
229	20250116	170600	1205978880	9360	9360	9360	9360	0
230	20250116	170500	1205978880	9360	9360	9360	9360	0
231	20250116	170400	1205978880	9360	9360	9360	9360	0
232	20250116	170300	1205978880	9360	9360	9360	9360	0
233	20250116	170200	1205978880	9360	9360	9360	9360	0
234	20250116	170100	1205978880	9360	9360	9360	9360	0
235	20250116	170000	1205978880	9360	9360	9360	9360	0
236	20250116	165900	1205978880	9360	9360	9360	9360	0
237	20250116	165800	1205978880	9360	9360	9360	9360	0
238	20250116	165700	1205978880	9360	9360	9360	9360	0
239	20250116	165600	1205978880	9360	9360	9360	9360	0
240	20250116	165500	1205978880	9360	9360	9360	9360	0
241	20250116	165400	1205978880	9360	9360	9360	9360	0
242	20250116	165300	1205978880	9360	9360	9360	9360	566
243	20250116	165200	1205978880	9360	9360	9360	9360	0
244	20250116	165100	1205978880	9360	9360	9360	9360	0
245	20250116	165000	1205978880	9360	9360	9360	9360	0
246	20250116	164900	1205978880	9360	9360	9360	9360	0
247	20250116	164800	1205978880	9360	9360	9360	9360	0
248	20250116	164700	1205978880	9360	9360	9360	9360	0
249	20250116	164600	1205978880	9360	9360	9360	9360	0
250	20250116	164500	1205978880	9360	9360	9360	9360	0
251	20250116	164400	1205978880	9360	9360	9360	9360	0
252	20250116	164300	1205978880	9360	9360	9360	9360	0
253	20250116	164200	1205978880	9360	9360	9360	9360	0
254	20250116	164100	1205978880	9360	9360	9360	9360	0
255	20250116	164000	1205978880	9360	9360	9360	9360	0
256	20250116	163900	1205978880	9360	9360	9360	9360	0
257	20250116	163800	1205978880	9360	9360	9360	9360	0
258	20250116	163700	1205978880	9360	9360	9360	9360	0
259	20250116	163600	1205978880	9360	9360	9360	9360	0
260	20250116	163500	1205978880	9360	9360	9360	9360	0
261	20250116	163400	1205978880	9360	9360	9360	9360	0
262	20250116	163300	1205978880	9360	9360	9360	9360	0
263	20250116	163200	1205978880	9360	9360	9360	9360	0
264	20250116	163100	1205978880	9360	9360	9360	9360	0
265	20250116	163000	1205978880	9360	9360	9360	9360	0
266	20250116	162900	1205978880	9360	9360	9360	9360	0
267	20250116	162800	1205978880	9360	9360	9360	9360	0
268	20250116	162700	1205978880	9360	9360	9360	9360	0
269	20250116	162600	1205978880	9360	9360	9360	9360	0
270	20250116	162500	1205978880	9360	9360	9360	9360	0
271	20250116	162400	1205978880	9360	9360	9360	9360	0
272	20250116	162300	1205978880	9360	9360	9360	9360	566
273	20250116	162200	1205978880	9360	9360	9360	9360	0
274	20250116	162100	1205978880	9360	9360	9360	9360	0
275	20250116	162000	1205978880	9360	9360	9360	9360	0
276	20250116	161900	1205978880	9360	9360	9360	9360	0
277	20250116	161800	1205978880	9360	9360	9360	9360	0
278	20250116	161700	1205978880	9360	9360	9360	9360	0
279	20250116	161600	1205978880	9360	9360	9360	9360	0
280	20250116	161500	1205978880	9360	9360	9360	9360	0
281	20250116	161400	1205978880	9360	9360	9360	9360	0
282	20250116	161300	1205978880	9360	9360	9360	9360	0
283	20250116	161200	1205978880	9360	9360	9360	9360	0
284	20250116	161100	1205978880	9360	9360	9360	9360	0
285	20250116	161000	1205978880	9360	9360	9360	9360	0
286	20250116	160900	1205978880	9360	9360	9360	9360	0
287	20250116	160800	1205978880	9360	9360	9360	9360	0
288	20250116	160700	1205978880	9360	9360	9360	9360	0
289	20250116	160600	1205978880	9360	9360	9360	9360	0
290	20250116	160500	1205978880	9360	9360	9360	9360	0
291	20250116	160400	1205978880	9360	9360	9360	9360	0
292	20250116	160300	1205978880	9360	9360	9360	9360	0
293	20250116	160200	1205978880	9360	9360	9360	9360	0
294	20250116	160100	1205978880	9360	9360	9360	9360	0
295	20250116	160000	1205978880	9360	9360	9360	9360	0
296	20250116	155900	1205978880	9360	9360	9360	9360	0
297	20250116	155800	1205978880	9360	9360	9360	9360	0
298	20250116	155700	1205978880	9360	9360	9360	9360	0
299	20250116	155600	1205978880	9360	9360	9360	9360	0
300	20250116	155500	1205978880	9360	9360	9360	9360	0
301	20250116	155400	1205978880	9360	9360	9360	9360	0
302	20250116	155300	1205978880	9360	9360	9360	9360	566
303	20250116	155200	1205978880	9360	9360	9360	9360	0
304	20250116	155100	1205978880	9360	9360	9360	9360	0
305	20250116	155000	1205978880	9360	9360	9360	9360	0
306	20250116	154900	1205978880	9360	9360	9360	9360	0
307	20250116	154800	1205978880	9360	9360	9360	9360	0
308	20250116	154700	1205978880	9360	9360	9360	9360	0
309	20250116	154600	1205978880	9360	9360	9360	9360	0
310	20250116	154500	1205978880	9360	9360	9360	9360	0
311	20250116	154400	1205978880	9360	9360	9360	9360	0
312	20250116	154300	1205978880	9360	9360	9360	9360	0
313	20250116	154200	1205978880	9360	9360	9360	9360	0
314	20250116	154100	1205978880	9360	9360	9360	9360	0
315	20250116	154000	1205978880	9360	9360	9360	9360	0
316	20250116	153900	1205978880	9360	9360	9360	9360	0
317	20250116	153800	1205978880	9360	9360	9360	9360	0
318	20250116	153700	1205978880	9360	9360	9360	9360	0
319	20250116	153600	1205978880	9360	9360	9360	9360	0
320	20250116	153500	1205978880	9360	9360	9360	9360	0
321	20250116	153400	1205978880	9360	9360	9360	9360	0
322	20250116	153300	1205978880	9360	9360	9360	9360	0
323	20250116	153200	1205978880	9360	9360	9360	9360	0
324	20250116	153100	1205978880	9360	9360	9360	9360	0
325	20250116	153000	1205978880	9360	9360	9360	9360	566
326	20250116	152900	1200681120	9330	9330	9330	9330	0
327	20250116	152800	1200681120	9330	9330	9330	9330	0
328	20250116	152700	1200681120	9330	9330	9330	9330	0
329	20250116	152600	1200681120	9330	9330	9330	9330	0
330	20250116	152500	1200681120	9330	9330	9330	9330	0
331	20250116	152400	1200681120	9330	9330	9330	9330	0
332	20250116	152300	1200681120	9330	9330	9330	9330	0
333	20250116	152200	1200681120	9330	9330	9330	9330	0
334	20250116	152100	1200681120	9330	9330	9330	9330	0
335	20250116	152000	1200681120	9330	9330	9330	9330	0
336	20250116	151900	1200681120	9330	9330	9330	9320	75
337	20250116	151800	1199981590	9330	9370	9370	9330	2399
338	20250116	151700	1177510170	9400	9390	9400	9390	52
339	20250116	151600	1177021870	9400	9370	9400	9370	979
340	20250116	151500	1167840510	9360	9370	9370	9360	745
341	20250116	151400	1160862530	9380	9360	9380	9360	588
342	20250116	151300	1155353790	9380	9380	9400	9370	2231
343	20250116	151200	1134397790	9370	9360	9370	9360	129
344	20250116	151100	1133189100	9360	9360	9360	9360	131
345	20250116	151000	1131962940	9360	9370	9370	9360	1079
346	20250116	150900	1121854700	9370	9370	9380	9370	995
347	20250116	150800	1112522490	9370	9380	9380	9370	158
348	20250116	150700	1111041350	9370	9380	9390	9370	4147
349	20250116	150600	1072139880	9390	9390	9390	9380	513
350	20250116	150500	1067323760	9390	9390	9400	9390	1134
351	20250116	150400	1056665230	9390	9380	9400	9380	635
352	20250116	150300	1050700180	9370	9370	9370	9360	113
353	20250116	150200	1049641470	9370	9380	9380	9370	604
354	20250116	150100	1043978980	9380	9370	9390	9370	848
355	20250116	150000	1036021380	9370	9380	9380	9370	77
356	20250116	145900	1035299220	9380	9380	9390	9370	1052
357	20250116	145800	1025422940	9370	9370	9370	9360	216
358	20250116	145700	1023401050	9370	9360	9370	9360	431
359	20250116	145600	1019363530	9370	9370	9380	9370	547
360	20250116	145500	1014236250	9370	9360	9380	9360	1047
361	20250116	145400	1004417160	9360	9350	9370	9350	1024
362	20250116	145300	994825680	9360	9340	9360	9340	555
363	20250116	145200	989632840	9350	9350	9350	9340	1476
364	20250116	145100	975833720	9340	9330	9340	9320	816
365	20250116	145000	968213360	9320	9320	9340	9300	641
366	20250116	144900	962233990	9320	9310	9330	9310	1487
367	20250116	144800	948364480	9290	9290	9310	9290	102
368	20250116	144700	947416700	9280	9320	9320	9280	133
369	20250116	144600	946180950	9320	9330	9330	9220	2530
370	20250116	144500	922785450	9340	9330	9340	9330	971
371	20250116	144400	913717240	9330	9340	9340	9330	494
372	20250116	144300	909106640	9340	9310	9340	9310	1089
373	20250116	144200	898947440	9280	9280	9280	9280	83
374	20250116	144100	898177200	9300	9250	9300	9250	198
375	20250116	144000	896340540	9250	9320	9320	9220	2324
376	20250116	143900	874840360	9330	9320	9330	9320	1321
377	20250116	143800	862518330	9320	9320	9320	9310	293
378	20250116	143700	859788480	9300	9290	9310	9290	371
379	20250116	143600	856338620	9290	9290	9300	9290	1750
380	20250116	143500	840064950	9290	9260	9290	9260	161
381	20250116	143400	838572400	9280	9280	9290	9260	173
382	20250116	143300	836966750	9290	9290	9290	9290	92
383	20250116	143200	836112070	9280	9270	9290	9260	310
384	20250116	143100	833234530	9280	9280	9290	9280	124
385	20250116	143000	832083490	9280	9270	9280	9270	86
386	20250116	142900	831285440	9270	9280	9280	9270	206
387	20250116	142800	829375480	9270	9280	9280	9270	171
388	20250116	142700	827789430	9290	9280	9290	9280	101
389	20250116	142600	826851970	9280	9280	9280	9280	151
390	20250116	142500	825450690	9290	9300	9300	9290	108
391	20250116	142400	824447190	9290	9290	9300	9290	124
392	20250116	142300	823294900	9290	9290	9290	9280	134
393	20250116	142200	822050550	9290	9290	9290	9290	133
394	20250116	142100	820814980	9290	9280	9290	9280	159
395	20250116	142000	819338590	9270	9270	9270	9270	83
396	20250116	141900	818569180	9270	9280	9280	9270	192
397	20250116	141800	816788750	9290	9280	9290	9280	187
398	20250116	141700	815052840	9280	9280	9280	9280	155
399	20250116	141600	813614440	9280	9290	9290	9280	84
400	20250116	141500	812834300	9290	9270	9290	9270	204
401	20250116	141400	810940320	9270	9270	9280	9270	105
402	20250116	141300	809966800	9270	9280	9280	9270	177
403	20250116	141200	808325690	9260	9260	9260	9250	98
404	20250116	141100	807418250	9270	9280	9290	9270	135
405	20250116	141000	806166130	9280	9280	9290	9280	136
406	20250116	140900	804903810	9280	9270	9280	9270	190
407	20250116	140800	803141440	9280	9280	9280	9280	117
408	20250116	140700	802055680	9290	9280	9290	9280	202
409	20250116	140600	800180500	9280	9260	9280	9260	147
410	20250116	140500	798818560	9280	9270	9280	9270	95
411	20250116	140400	797937870	9260	9290	9290	9250	3411
412	20250116	140300	766363850	9290	9280	9290	9280	119
413	20250116	140200	765259170	9290	9300	9300	9280	129
414	20250116	140100	764060980	9290	9290	9290	9290	129
415	20250116	140000	762862570	9300	9270	9300	9270	197
416	20250116	135900	761034590	9280	9300	9300	9280	71
417	20250116	135800	760374750	9290	9300	9300	9290	167
418	20250116	135700	758823170	9290	9280	9290	9280	103
419	20250116	135600	757867140	9280	9290	9290	9270	173
420	20250116	135500	756261560	9290	9300	9300	9290	159
421	20250116	135400	754783920	9290	9280	9290	9280	121
422	20250116	135300	753659900	9270	9280	9280	9270	136
423	20250116	135200	752398660	9280	9280	9280	9280	174
424	20250116	135100	750783940	9280	9280	9280	9280	127
425	20250116	135000	749605380	9280	9290	9300	9280	217
426	20250116	134900	747590160	9300	9290	9300	9290	158
427	20250116	134800	746122160	9290	9290	9290	9270	166
428	20250116	134700	744582700	9290	9290	9300	9290	132
429	20250116	134600	743356220	9300	9290	9300	9290	165
430	20250116	134500	741823030	9280	9280	9280	9280	84
431	20250116	134400	741043510	9280	9280	9290	9280	197
432	20250116	134300	739214810	9290	9290	9300	9290	170
433	20250116	134200	737635310	9290	9300	9300	9290	36
434	20250116	134100	737300580	9300	9300	9300	9300	222
435	20250116	134000	735235980	9300	9290	9300	9290	154
436	20250116	133900	733805080	9280	9290	9290	9280	102
437	20250116	133800	732858340	9280	9280	9290	9280	114
438	20250116	133700	731800090	9300	9290	9300	9290	190
439	20250116	133600	730034720	9290	9290	9300	9290	49
440	20250116	133500	729579190	9280	9290	9290	9280	131
441	20250116	133400	728362780	9280	9280	9290	9280	193
442	20250116	133300	726571360	9280	9290	9290	9280	99
443	20250116	133200	725652490	9290	9290	9300	9290	143
444	20250116	133100	724322930	9280	9280	9280	9270	270
445	20250116	133000	721817410	9290	9290	9290	9290	80
446	20250116	132900	721074210	9290	9290	9290	9290	84
447	20250116	132800	720293850	9300	9280	9300	9280	303
448	20250116	132700	717478150	9300	9310	9310	9300	321
449	20250116	132600	714492440	9300	9310	9320	9300	214
450	20250116	132500	712499510	9310	9320	9330	9310	280
451	20250116	132400	709890390	9330	9330	9340	9330	53
452	20250116	132300	709395670	9320	9330	9330	9320	137
453	20250116	132200	708117530	9340	9330	9340	9330	160
454	20250116	132100	706624550	9340	9330	9340	9330	106
455	20250116	132000	705635350	9330	9340	9340	9330	108
456	20250116	131900	704627180	9340	9330	9340	9330	118
457	20250116	131800	703525990	9340	9340	9340	9340	22
458	20250116	131700	703320510	9330	9340	9340	9330	63
459	20250116	131600	702732520	9330	9340	9340	9330	257
460	20250116	131500	700332740	9330	9330	9330	9330	2
461	20250116	131400	700314080	9330	9340	9340	9330	105
462	20250116	131300	699333920	9340	9330	9340	9330	253
463	20250116	131200	696971430	9340	9340	9340	9340	16
464	20250116	131100	696821990	9330	9330	9340	9330	187
465	20250116	131000	695077000	9330	9320	9330	9320	110
466	20250116	130900	694051180	9330	9330	9330	9330	16
467	20250116	130800	693901900	9320	9330	9330	9320	724
468	20250116	130700	687147640	9320	9330	9330	9320	192
469	20250116	130600	685357980	9330	9330	9330	9330	18
470	20250116	130500	685190040	9320	9330	9330	9310	210
471	20250116	130400	683231550	9320	9320	9320	9320	64
472	20250116	130300	682635070	9310	9320	9320	9310	107
473	20250116	130200	681638410	9320	9340	9340	9320	149
474	20250116	130100	680246880	9340	9350	9350	9260	1022
475	20250116	130000	670756120	9350	9350	9350	9350	367
476	20250116	125900	667324670	9340	9320	9340	9310	2142
477	20250116	125800	647341360	9320	9320	9320	9310	114
478	20250116	125700	646279340	9320	9320	9320	9320	20
479	20250116	125600	646092940	9310	9310	9320	9310	187
480	20250116	125500	644351780	9310	9290	9310	9290	159
481	20250116	125400	642872850	9310	9310	9310	9310	19
482	20250116	125300	642695960	9320	9310	9320	9290	195
483	20250116	125200	640880150	9310	9300	9310	9300	50
484	20250116	125100	640414960	9310	9320	9320	9310	58
485	20250116	125000	639874790	9310	9310	9310	9310	100
486	20250116	124900	638943790	9310	9320	9320	9310	20
487	20250116	124800	638757400	9320	9320	9320	9320	0
488	20250116	124700	638757400	9320	9320	9320	9320	157
489	20250116	124600	637294160	9310	9310	9310	9310	58
490	20250116	124500	636754180	9320	9310	9320	9310	32
491	20250116	124400	636456070	9310	9310	9310	9310	105
492	20250116	124300	635478520	9290	9320	9320	9290	134
493	20250116	124200	634233070	9300	9300	9300	9300	128
494	20250116	124100	633042670	9290	9300	9300	9290	200
495	20250116	124000	631183220	9300	9300	9320	9300	117
496	20250116	123900	630093600	9320	9320	9320	9320	33
497	20250116	123800	629786040	9320	9310	9320	9310	167
498	20250116	123700	628230030	9310	9320	9320	9310	20
499	20250116	123600	628043640	9310	9310	9310	9310	60
500	20250116	123500	627485040	9310	9320	9320	9310	165
501	20250116	123400	625947320	9310	9310	9310	9310	61
502	20250116	123300	625379410	9310	9290	9310	9290	104
503	20250116	123200	624412270	9310	9310	9310	9310	0
504	20250116	123100	624412270	9310	9310	9310	9310	19
505	20250116	123000	624235380	9320	9330	9330	9290	195
506	20250116	122900	622418930	9290	9290	9290	9290	6
507	20250116	122800	622363190	9330	9330	9330	9330	69
508	20250116	122700	621719420	9320	9300	9320	9300	135
509	20250116	122600	620462160	9330	9330	9330	9330	19
510	20250116	122500	620284890	9340	9340	9340	9340	0
511	20250116	122400	620284890	9340	9320	9340	9310	214
512	20250116	122300	618288670	9320	9320	9320	9320	4
513	20250116	122200	618251390	9330	9320	9330	9320	78
514	20250116	122100	617524240	9320	9320	9320	9320	118
515	20250116	122000	616424480	9320	9320	9320	9320	73
516	20250116	121900	615744120	9330	9330	9330	9330	19
517	20250116	121800	615566850	9330	9330	9330	9330	199
518	20250116	121700	613710180	9340	9330	9340	9330	167
519	20250116	121600	612151030	9340	9340	9340	9340	0
520	20250116	121500	612151030	9340	9320	9340	9320	99
521	20250116	121400	611227970	9330	9330	9330	9330	19
522	20250116	121300	611050700	9340	9340	9340	9340	0
523	20250116	121200	611050700	9340	9320	9340	9320	265
524	20250116	121100	608577760	9340	9340	9340	9340	0
525	20250116	121000	608577760	9340	9340	9340	9340	19
526	20250116	120900	608400300	9320	9320	9320	9320	109
527	20250116	120800	607384420	9330	9330	9330	9330	19
528	20250116	120700	607207150	9340	9340	9340	9340	19
529	20250116	120600	607029690	9320	9330	9330	9320	89
530	20250116	120500	606199960	9330	9330	9330	9330	19
531	20250116	120400	606022690	9330	9330	9330	9330	119
532	20250116	120300	604912420	9350	9330	9350	9320	98
533	20250116	120200	603998110	9340	9340	9340	9340	0
534	20250116	120100	603998110	9340	9340	9340	9340	19
535	20250116	120000	603820650	9330	9340	9340	9320	114
536	20250116	115900	602756910	9340	9340	9340	9340	1
537	20250116	115800	602747570	9340	9340	9350	9340	160
538	20250116	115700	601252980	9340	9340	9340	9340	0
539	20250116	115600	601252980	9340	9340	9340	9340	182
540	20250116	115500	599553100	9330	9290	9330	9290	42
541	20250116	115400	599161280	9290	9330	9330	9290	78
542	20250116	115300	598433660	9330	9330	9330	9330	38
543	20250116	115200	598079120	9340	9330	9340	9330	66
544	20250116	115100	597463150	9300	9300	9320	9300	145
545	20250116	115000	596112970	9300	9300	9300	9300	0
546	20250116	114900	596112970	9300	9310	9340	9300	160
547	20250116	114800	594620730	9300	9270	9300	9270	43
548	20250116	114700	594222030	9310	9320	9320	9310	21
549	20250116	114600	594026330	9280	9330	9330	9280	144
550	20250116	114500	592683060	9330	9300	9330	9300	79
551	20250116	114400	591947780	9270	9330	9330	9270	323
552	20250116	114300	588951530	9310	9280	9320	9280	211
553	20250116	114200	586986040	9320	9280	9320	9280	78
554	20250116	114100	586261440	9320	9330	9330	9270	1030
555	20250116	114000	576690630	9350	9320	9350	9320	69
556	20250116	113900	576046520	9320	9320	9320	9320	33
557	20250116	113800	575738960	9340	9340	9340	9340	19
558	20250116	113700	575561500	9340	9340	9340	9320	268
559	20250116	113600	573060580	9340	9340	9340	9340	21
560	20250116	113500	572864440	9350	9340	9350	9320	178
561	20250116	113400	571202990	9340	9340	9340	9340	98
562	20250116	113300	570287670	9340	9340	9340	9340	19
563	20250116	113200	570110210	9330	9330	9330	9330	0
564	20250116	113100	570110210	9330	9330	9350	9330	209
565	20250116	113000	568158480	9330	9340	9340	9330	70
566	20250116	112900	567505190	9330	9330	9330	9330	0
567	20250116	112800	567505190	9330	9340	9340	9320	104
568	20250116	112700	566535070	9340	9340	9340	9340	0
569	20250116	112600	566535070	9340	9340	9340	9340	92
570	20250116	112500	565675790	9330	9340	9340	9320	92
571	20250116	112400	564817680	9340	9320	9340	9320	26
572	20250116	112300	564574980	9340	9340	9340	9320	297
573	20250116	112200	561802970	9340	9340	9340	9330	31
574	20250116	112100	561513500	9360	9350	9360	9350	101
575	20250116	112000	560568960	9370	9370	9370	9370	139
576	20250116	111900	559266530	9370	9370	9370	9370	19
577	20250116	111800	559088500	9350	9350	9350	9350	35
578	20250116	111700	558761250	9350	9370	9380	9350	625
579	20250116	111600	552914170	9350	9370	9370	9350	2102
580	20250116	111500	533260430	9350	9380	9380	9350	54
581	20250116	111400	532754960	9390	9380	9390	9380	157
582	20250116	111300	531280920	9370	9370	9370	9370	866
583	20250116	111200	523166500	9360	9380	9380	9360	429
584	20250116	111100	519150680	9370	9390	9390	9370	230
585	20250116	111000	516992800	9390	9380	9390	9380	23
586	20250116	110900	516776870	9380	9390	9390	9380	55
587	20250116	110800	516260960	9390	9390	9390	9380	211
588	20250116	110700	514280210	9390	9390	9390	9390	36
589	20250116	110600	513942170	9370	9370	9370	9370	2
590	20250116	110500	513923430	9400	9390	9400	9390	157
591	20250116	110400	512447820	9380	9380	9380	9380	3
592	20250116	110300	512419680	9400	9380	9400	9380	21
593	20250116	110200	512222320	9400	9390	9400	9390	162
594	20250116	110100	510699760	9400	9390	9400	9390	21
595	20250116	110000	510502380	9390	9400	9400	9390	20
596	20250116	105900	510314390	9370	9380	9390	9370	2518
597	20250116	105800	486685480	9380	9380	9380	9370	148
598	20250116	105700	485297330	9370	9370	9370	9370	1
599	20250116	105600	485287960	9370	9380	9380	9370	182
600	20250116	105500	483581480	9370	9370	9370	9370	4
601	20250116	105400	483544000	9370	9370	9370	9360	392
602	20250116	105300	479871250	9370	9370	9370	9370	0
603	20250116	105200	479871250	9370	9360	9370	9360	110
604	20250116	105100	478841460	9370	9370	9370	9370	19
605	20250116	105000	478663430	9380	9380	9380	9380	30
606	20250116	104900	478382030	9380	9340	9380	9340	4147
607	20250116	104800	439576390	9330	9330	9330	9330	99
608	20250116	104700	438652720	9320	9340	9340	9320	838
609	20250116	104600	430826020	9330	9330	9330	9320	392
610	20250116	104500	427168760	9330	9330	9330	9330	19
611	20250116	104400	426991490	9330	9330	9330	9330	113
612	20250116	104300	425937200	9320	9320	9320	9320	4
613	20250116	104200	425899920	9320	9320	9320	9320	19
614	20250116	104100	425722840	9280	9320	9320	9280	510
615	20250116	104000	420970480	9320	9290	9320	9280	4042
616	20250116	103900	383375790	9290	9290	9290	9290	107
617	20250116	103800	382381760	9290	9290	9290	9290	19
618	20250116	103700	382205250	9270	9270	9270	9270	19
619	20250116	103600	382029120	9260	9260	9260	9250	257
620	20250116	103500	379649390	9260	9280	9280	9260	302
621	20250116	103400	376849780	9280	9280	9280	9280	1
622	20250116	103300	376840500	9270	9280	9280	9270	27
623	20250116	103200	376590020	9280	9280	9280	9280	0
624	20250116	103100	376590020	9280	9290	9290	9280	140
625	20250116	103000	375290630	9290	9290	9290	9290	21
626	20250116	102900	375095540	9290	9290	9290	9290	3
627	20250116	102800	375067670	9280	9300	9300	9280	27
628	20250116	102700	374816730	9280	9280	9280	9280	186
629	20250116	102600	373090650	9280	9280	9300	9280	28
630	20250116	102500	372830430	9290	9290	9290	9290	29
631	20250116	102400	372561020	9300	9300	9300	9300	19
632	20250116	102300	372384320	9300	9300	9300	9300	0
633	20250116	102200	372384320	9300	9290	9300	9290	51
634	20250116	102100	371910340	9290	9290	9290	9290	19
635	20250116	102000	371733830	9290	9290	9290	9290	1
636	20250116	101900	371724540	9290	9290	9290	9290	20
637	20250116	101800	371538740	9290	9290	9290	9290	0
638	20250116	101700	371538740	9290	9290	9290	9290	19
639	20250116	101600	371362230	9280	9280	9280	9280	0
640	20250116	101500	371362230	9280	9300	9300	9280	27
641	20250116	101400	371111290	9300	9290	9300	9290	39
642	20250116	101300	370748790	9290	9290	9290	9290	111
643	20250116	101200	369717600	9290	9290	9290	9290	19
644	20250116	101100	369541090	9300	9300	9300	9300	0
645	20250116	101000	369541090	9300	9300	9300	9300	19
646	20250116	100900	369364390	9280	9290	9290	9280	184
647	20250116	100800	367655120	9290	9290	9290	9290	132
648	20250116	100700	366428840	9300	9300	9300	9290	89
649	20250116	100600	365601220	9290	9290	9290	9290	25
650	20250116	100500	365368970	9290	9290	9300	9290	101
651	20250116	100400	364430490	9290	9300	9300	9290	756
652	20250116	100300	357399860	9300	9310	9310	9300	222
653	20250116	100200	355333230	9320	9330	9330	9320	967
654	20250116	100100	346316780	9340	9340	9340	9340	0
655	20250116	100000	346316780	9340	9340	9340	9340	0
656	20250116	095900	346316780	9340	9350	9350	9340	1133
657	20250116	095800	335723840	9360	9360	9360	9360	100
658	20250116	095700	334787840	9370	9370	9370	9370	200
659	20250116	095600	332913840	9370	9370	9370	9370	100
660	20250116	095500	331976840	9350	9350	9350	9350	0
661	20250116	095400	331976840	9350	9360	9360	9350	501
662	20250116	095300	327291140	9360	9360	9360	9360	1
663	20250116	095200	327281780	9360	9380	9380	9360	194
664	20250116	095100	325463570	9380	9380	9380	9380	16
665	20250116	095000	325313490	9380	9380	9380	9380	11
666	20250116	094900	325210310	9380	9380	9380	9380	0
667	20250116	094800	325210310	9380	9370	9380	9370	21
668	20250116	094700	325013440	9370	9370	9370	9370	0
669	20250116	094600	325013440	9370	9370	9370	9370	25
670	20250116	094500	324779190	9370	9370	9370	9370	0
671	20250116	094400	324779190	9370	9370	9370	9370	100
672	20250116	094300	323842190	9370	9400	9400	9370	568
673	20250116	094200	318503050	9390	9360	9390	9360	522
674	20250116	094100	313602130	9390	9390	9390	9390	300
675	20250116	094000	310785130	9390	9360	9390	9360	300
676	20250116	093900	307968460	9400	9360	9400	9360	11
677	20250116	093800	307865260	9400	9360	9400	9360	32
678	20250116	093700	307565420	9360	9360	9360	9360	110
679	20250116	093600	306535820	9360	9350	9360	9350	268
680	20250116	093500	304027890	9350	9350	9350	9350	26
681	20250116	093400	303784790	9410	9410	9410	9410	1
682	20250116	093300	303775380	9410	9340	9410	9340	117
683	20250116	093200	302676490	9340	9360	9360	9340	357
684	20250116	093100	299335710	9360	9370	9370	9360	24
685	20250116	093000	299110900	9370	9370	9370	9370	57
686	20250116	092900	298576810	9410	9410	9410	9410	17
687	20250116	092800	298416840	9410	9400	9410	9400	211
688	20250116	092700	296431430	9410	9400	9410	9400	536
689	20250116	092600	291389210	9390	9390	9390	9390	0
690	20250116	092500	291389210	9390	9360	9390	9360	3739
691	20250116	092400	256315410	9360	9360	9360	9360	17
692	20250116	092300	256156290	9360	9360	9360	9360	11
693	20250116	092200	256053330	9360	9350	9360	9350	160
694	20250116	092100	254557230	9360	9330	9360	9330	726
695	20250116	092000	247763460	9310	9300	9310	9300	83
696	20250116	091900	246991460	9300	9300	9360	9300	3974
697	20250116	091800	209948170	9300	9320	9330	9300	1708
698	20250116	091700	194031660	9320	9350	9350	9320	345
699	20250116	091600	190810720	9350	9370	9370	9350	3520
700	20250116	091500	157828920	9370	9370	9370	9370	1857
701	20250116	091400	140428830	9370	9370	9370	9370	500
702	20250116	091300	135743830	9370	9380	9380	9370	130
703	20250116	091200	134525570	9380	9380	9380	9380	60
704	20250116	091100	133962770	9380	9380	9380	9380	18
705	20250116	091000	133793930	9380	9380	9390	9380	57
706	20250116	090900	133259260	9390	9400	9400	9390	1008
707	20250116	090800	123790000	9400	9390	9400	9390	565
708	20250116	090700	118479080	9390	9400	9400	9390	164
709	20250116	090600	116938410	9400	9400	9400	9400	129
710	20250116	090500	115725810	9400	9380	9460	9380	790
711	20250116	090400	108282230	9380	9510	9520	9380	2676
712	20250116	090300	82969650	9530	9370	9540	9370	5808
713	20250116	090200	28283120	9400	9280	9400	9280	1305
714	20250116	090100	16094290	9280	9280	9300	9280	1108
715	20250116	090000	5808350	9280	9190	9280	9190	632