KissMeData/417860/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	213400	20059940	9130	9130	9130	9130	450
3	20250113	213300	20059940	9130	9130	9130	9130	0
4	20250113	213200	20059940	9130	9130	9130	9130	0
5	20250113	213100	20059940	9130	9130	9130	9130	0
6	20250113	213000	20059940	9130	9130	9130	9130	0
7	20250113	212900	20059940	9130	9130	9130	9130	0
8	20250113	212800	20059940	9130	9130	9130	9130	0
9	20250113	212700	20059940	9130	9130	9130	9130	0
10	20250113	212600	20059940	9130	9130	9130	9130	0
11	20250113	212500	20059940	9130	9130	9130	9130	0
12	20250113	212400	20059940	9130	9130	9130	9130	0
13	20250113	212300	20059940	9130	9130	9130	9130	0
14	20250113	212200	20059940	9130	9130	9130	9130	0
15	20250113	212100	20059940	9130	9130	9130	9130	0
16	20250113	212000	20059940	9130	9130	9130	9130	0
17	20250113	211900	20059940	9130	9130	9130	9130	0
18	20250113	211800	20059940	9130	9130	9130	9130	0
19	20250113	211700	20059940	9130	9130	9130	9130	0
20	20250113	211600	20059940	9130	9130	9130	9130	0
21	20250113	211500	20059940	9130	9130	9130	9130	0
22	20250113	211400	20059940	9130	9130	9130	9130	0
23	20250113	211300	20059940	9130	9130	9130	9130	0
24	20250113	211200	20059940	9130	9130	9130	9130	0
25	20250113	211100	20059940	9130	9130	9130	9130	0
26	20250113	211000	20059940	9130	9130	9130	9130	0
27	20250113	210900	20059940	9130	9130	9130	9130	0
28	20250113	210800	20059940	9130	9130	9130	9130	0
29	20250113	210700	20059940	9130	9130	9130	9130	0
30	20250113	210600	20059940	9130	9130	9130	9130	0
31	20250113	210500	20059940	9130	9130	9130	9130	0
32	20250113	210400	20059940	9130	9130	9130	9130	450
33	20250113	210300	20059940	9130	9130	9130	9130	0
34	20250113	210200	20059940	9130	9130	9130	9130	0
35	20250113	210100	20059940	9130	9130	9130	9130	0
36	20250113	210000	20059940	9130	9130	9130	9130	0
37	20250113	205900	20059940	9130	9130	9130	9130	0
38	20250113	205800	20059940	9130	9130	9130	9130	0
39	20250113	205700	20059940	9130	9130	9130	9130	0
40	20250113	205600	20059940	9130	9130	9130	9130	0
41	20250113	205500	20059940	9130	9130	9130	9130	0
42	20250113	205400	20059940	9130	9130	9130	9130	0
43	20250113	205300	20059940	9130	9130	9130	9130	0
44	20250113	205200	20059940	9130	9130	9130	9130	0
45	20250113	205100	20059940	9130	9130	9130	9130	0
46	20250113	205000	20059940	9130	9130	9130	9130	0
47	20250113	204900	20059940	9130	9130	9130	9130	0
48	20250113	204800	20059940	9130	9130	9130	9130	0
49	20250113	204700	20059940	9130	9130	9130	9130	0
50	20250113	204600	20059940	9130	9130	9130	9130	0
51	20250113	204500	20059940	9130	9130	9130	9130	0
52	20250113	204400	20059940	9130	9130	9130	9130	0
53	20250113	204300	20059940	9130	9130	9130	9130	0
54	20250113	204200	20059940	9130	9130	9130	9130	0
55	20250113	204100	20059940	9130	9130	9130	9130	0
56	20250113	204000	20059940	9130	9130	9130	9130	0
57	20250113	203900	20059940	9130	9130	9130	9130	0
58	20250113	203800	20059940	9130	9130	9130	9130	0
59	20250113	203700	20059940	9130	9130	9130	9130	0
60	20250113	203600	20059940	9130	9130	9130	9130	0
61	20250113	203500	20059940	9130	9130	9130	9130	0
62	20250113	203400	20059940	9130	9130	9130	9130	450
63	20250113	203300	20059940	9130	9130	9130	9130	0
64	20250113	203200	20059940	9130	9130	9130	9130	0
65	20250113	203100	20059940	9130	9130	9130	9130	0
66	20250113	203000	20059940	9130	9130	9130	9130	0
67	20250113	202900	20059940	9130	9130	9130	9130	0
68	20250113	202800	20059940	9130	9130	9130	9130	0
69	20250113	202700	20059940	9130	9130	9130	9130	0
70	20250113	202600	20059940	9130	9130	9130	9130	0
71	20250113	202500	20059940	9130	9130	9130	9130	0
72	20250113	202400	20059940	9130	9130	9130	9130	0
73	20250113	202300	20059940	9130	9130	9130	9130	0
74	20250113	202200	20059940	9130	9130	9130	9130	0
75	20250113	202100	20059940	9130	9130	9130	9130	0
76	20250113	202000	20059940	9130	9130	9130	9130	0
77	20250113	201900	20059940	9130	9130	9130	9130	0
78	20250113	201800	20059940	9130	9130	9130	9130	0
79	20250113	201700	20059940	9130	9130	9130	9130	0
80	20250113	201600	20059940	9130	9130	9130	9130	0
81	20250113	201500	20059940	9130	9130	9130	9130	0
82	20250113	201400	20059940	9130	9130	9130	9130	0
83	20250113	201300	20059940	9130	9130	9130	9130	0
84	20250113	201200	20059940	9130	9130	9130	9130	0
85	20250113	201100	20059940	9130	9130	9130	9130	0
86	20250113	201000	20059940	9130	9130	9130	9130	0
87	20250113	200900	20059940	9130	9130	9130	9130	0
88	20250113	200800	20059940	9130	9130	9130	9130	0
89	20250113	200700	20059940	9130	9130	9130	9130	0
90	20250113	200600	20059940	9130	9130	9130	9130	0
91	20250113	200500	20059940	9130	9130	9130	9130	0
92	20250113	200400	20059940	9130	9130	9130	9130	450
93	20250113	200300	20059940	9130	9130	9130	9130	0
94	20250113	200200	20059940	9130	9130	9130	9130	0
95	20250113	200100	20059940	9130	9130	9130	9130	0
96	20250113	200000	20059940	9130	9130	9130	9130	0
97	20250113	195900	20059940	9130	9130	9130	9130	0
98	20250113	195800	20059940	9130	9130	9130	9130	0
99	20250113	195700	20059940	9130	9130	9130	9130	0
100	20250113	195600	20059940	9130	9130	9130	9130	0
101	20250113	195500	20059940	9130	9130	9130	9130	0
102	20250113	195400	20059940	9130	9130	9130	9130	0
103	20250113	195300	20059940	9130	9130	9130	9130	0
104	20250113	195200	20059940	9130	9130	9130	9130	0
105	20250113	195100	20059940	9130	9130	9130	9130	0
106	20250113	195000	20059940	9130	9130	9130	9130	0
107	20250113	194900	20059940	9130	9130	9130	9130	0
108	20250113	194800	20059940	9130	9130	9130	9130	0
109	20250113	194700	20059940	9130	9130	9130	9130	0
110	20250113	194600	20059940	9130	9130	9130	9130	0
111	20250113	194500	20059940	9130	9130	9130	9130	0
112	20250113	194400	20059940	9130	9130	9130	9130	0
113	20250113	194300	20059940	9130	9130	9130	9130	0
114	20250113	194200	20059940	9130	9130	9130	9130	0
115	20250113	194100	20059940	9130	9130	9130	9130	0
116	20250113	194000	20059940	9130	9130	9130	9130	0
117	20250113	193900	20059940	9130	9130	9130	9130	0
118	20250113	193800	20059940	9130	9130	9130	9130	0
119	20250113	193700	20059940	9130	9130	9130	9130	0
120	20250113	193600	20059940	9130	9130	9130	9130	0
121	20250113	193500	20059940	9130	9130	9130	9130	0
122	20250113	193400	20059940	9130	9130	9130	9130	450
123	20250113	193300	20059940	9130	9130	9130	9130	0
124	20250113	193200	20059940	9130	9130	9130	9130	0
125	20250113	193100	20059940	9130	9130	9130	9130	0
126	20250113	193000	20059940	9130	9130	9130	9130	0
127	20250113	192900	20059940	9130	9130	9130	9130	0
128	20250113	192800	20059940	9130	9130	9130	9130	0
129	20250113	192700	20059940	9130	9130	9130	9130	0
130	20250113	192600	20059940	9130	9130	9130	9130	0
131	20250113	192500	20059940	9130	9130	9130	9130	0
132	20250113	192400	20059940	9130	9130	9130	9130	0
133	20250113	192300	20059940	9130	9130	9130	9130	0
134	20250113	192200	20059940	9130	9130	9130	9130	0
135	20250113	192100	20059940	9130	9130	9130	9130	0
136	20250113	192000	20059940	9130	9130	9130	9130	0
137	20250113	191900	20059940	9130	9130	9130	9130	0
138	20250113	191800	20059940	9130	9130	9130	9130	0
139	20250113	191700	20059940	9130	9130	9130	9130	0
140	20250113	191600	20059940	9130	9130	9130	9130	0
141	20250113	191500	20059940	9130	9130	9130	9130	0
142	20250113	191400	20059940	9130	9130	9130	9130	0
143	20250113	191300	20059940	9130	9130	9130	9130	0
144	20250113	191200	20059940	9130	9130	9130	9130	0
145	20250113	191100	20059940	9130	9130	9130	9130	0
146	20250113	191000	20059940	9130	9130	9130	9130	0
147	20250113	190900	20059940	9130	9130	9130	9130	0
148	20250113	190800	20059940	9130	9130	9130	9130	0
149	20250113	190700	20059940	9130	9130	9130	9130	0
150	20250113	190600	20059940	9130	9130	9130	9130	0
151	20250113	190500	20059940	9130	9130	9130	9130	0
152	20250113	190400	20059940	9130	9130	9130	9130	450
153	20250113	190300	20059940	9130	9130	9130	9130	0
154	20250113	190200	20059940	9130	9130	9130	9130	0
155	20250113	190100	20059940	9130	9130	9130	9130	0
156	20250113	190000	20059940	9130	9130	9130	9130	0
157	20250113	185900	20059940	9130	9130	9130	9130	0
158	20250113	185800	20059940	9130	9130	9130	9130	0
159	20250113	185700	20059940	9130	9130	9130	9130	0
160	20250113	185600	20059940	9130	9130	9130	9130	0
161	20250113	185500	20059940	9130	9130	9130	9130	0
162	20250113	185400	20059940	9130	9130	9130	9130	0
163	20250113	185300	20059940	9130	9130	9130	9130	0
164	20250113	185200	20059940	9130	9130	9130	9130	0
165	20250113	185100	20059940	9130	9130	9130	9130	0
166	20250113	185000	20059940	9130	9130	9130	9130	0
167	20250113	184900	20059940	9130	9130	9130	9130	0
168	20250113	184800	20059940	9130	9130	9130	9130	0
169	20250113	184700	20059940	9130	9130	9130	9130	0
170	20250113	184600	20059940	9130	9130	9130	9130	0
171	20250113	184500	20059940	9130	9130	9130	9130	0
172	20250113	184400	20059940	9130	9130	9130	9130	0
173	20250113	184300	20059940	9130	9130	9130	9130	0
174	20250113	184200	20059940	9130	9130	9130	9130	0
175	20250113	184100	20059940	9130	9130	9130	9130	0
176	20250113	184000	20059940	9130	9130	9130	9130	0
177	20250113	183900	20059940	9130	9130	9130	9130	0
178	20250113	183800	20059940	9130	9130	9130	9130	0
179	20250113	183700	20059940	9130	9130	9130	9130	0
180	20250113	183600	20059940	9130	9130	9130	9130	0
181	20250113	183500	20059940	9130	9130	9130	9130	0
182	20250113	183400	20059940	9130	9130	9130	9130	450
183	20250113	183300	20059940	9130	9130	9130	9130	0
184	20250113	183200	20059940	9130	9130	9130	9130	0
185	20250113	183100	20059940	9130	9130	9130	9130	0
186	20250113	183000	20059940	9130	9130	9130	9130	0
187	20250113	182900	20059940	9130	9130	9130	9130	0
188	20250113	182800	20059940	9130	9130	9130	9130	0
189	20250113	182700	20059940	9130	9130	9130	9130	0
190	20250113	182600	20059940	9130	9130	9130	9130	0
191	20250113	182500	20059940	9130	9130	9130	9130	0
192	20250113	182400	20059940	9130	9130	9130	9130	0
193	20250113	182300	20059940	9130	9130	9130	9130	0
194	20250113	182200	20059940	9130	9130	9130	9130	0
195	20250113	182100	20059940	9130	9130	9130	9130	0
196	20250113	182000	20059940	9130	9130	9130	9130	0
197	20250113	181900	20059940	9130	9130	9130	9130	0
198	20250113	181800	20059940	9130	9130	9130	9130	0
199	20250113	181700	20059940	9130	9130	9130	9130	0
200	20250113	181600	20059940	9130	9130	9130	9130	0
201	20250113	181500	20059940	9130	9130	9130	9130	0
202	20250113	181400	20059940	9130	9130	9130	9130	0
203	20250113	181300	20059940	9130	9130	9130	9130	0
204	20250113	181200	20059940	9130	9130	9130	9130	0
205	20250113	181100	20059940	9130	9130	9130	9130	0
206	20250113	181000	20059940	9130	9130	9130	9130	0
207	20250113	180900	20059940	9130	9130	9130	9130	0
208	20250113	180800	20059940	9130	9130	9130	9130	0
209	20250113	180700	20059940	9130	9130	9130	9130	0
210	20250113	180600	20059940	9130	9130	9130	9130	0
211	20250113	180500	20059940	9130	9130	9130	9130	0
212	20250113	180400	20059940	9130	9130	9130	9130	450
213	20250113	180300	20059940	9130	9130	9130	9130	0
214	20250113	180200	20059940	9130	9130	9130	9130	0
215	20250113	180100	20059940	9130	9130	9130	9130	0
216	20250113	180000	20059940	9130	9130	9130	9130	0
217	20250113	175900	20059940	9130	9130	9130	9130	0
218	20250113	175800	20059940	9130	9130	9130	9130	0
219	20250113	175700	20059940	9130	9130	9130	9130	0
220	20250113	175600	20059940	9130	9130	9130	9130	0
221	20250113	175500	20059940	9130	9130	9130	9130	0
222	20250113	175400	20059940	9130	9130	9130	9130	0
223	20250113	175300	20059940	9130	9130	9130	9130	0
224	20250113	175200	20059940	9130	9130	9130	9130	0
225	20250113	175100	20059940	9130	9130	9130	9130	0
226	20250113	175000	20059940	9130	9130	9130	9130	0
227	20250113	174900	20059940	9130	9130	9130	9130	0
228	20250113	174800	20059940	9130	9130	9130	9130	0
229	20250113	174700	20059940	9130	9130	9130	9130	0
230	20250113	174600	20059940	9130	9130	9130	9130	0
231	20250113	174500	20059940	9130	9130	9130	9130	0
232	20250113	174400	20059940	9130	9130	9130	9130	0
233	20250113	174300	20059940	9130	9130	9130	9130	0
234	20250113	174200	20059940	9130	9130	9130	9130	0
235	20250113	174100	20059940	9130	9130	9130	9130	0
236	20250113	174000	20059940	9130	9130	9130	9130	0
237	20250113	173900	20059940	9130	9130	9130	9130	0
238	20250113	173800	20059940	9130	9130	9130	9130	0
239	20250113	173700	20059940	9130	9130	9130	9130	0
240	20250113	173600	20059940	9130	9130	9130	9130	0
241	20250113	173500	20059940	9130	9130	9130	9130	0
242	20250113	173400	20059940	9130	9130	9130	9130	450
243	20250113	173300	20059940	9130	9130	9130	9130	0
244	20250113	173200	20059940	9130	9130	9130	9130	0
245	20250113	173100	20059940	9130	9130	9130	9130	0
246	20250113	173000	20059940	9130	9130	9130	9130	0
247	20250113	172900	20059940	9130	9130	9130	9130	0
248	20250113	172800	20059940	9130	9130	9130	9130	0
249	20250113	172700	20059940	9130	9130	9130	9130	0
250	20250113	172600	20059940	9130	9130	9130	9130	0
251	20250113	172500	20059940	9130	9130	9130	9130	0
252	20250113	172400	20059940	9130	9130	9130	9130	0
253	20250113	172300	20059940	9130	9130	9130	9130	0
254	20250113	172200	20059940	9130	9130	9130	9130	0
255	20250113	172100	20059940	9130	9130	9130	9130	0
256	20250113	172000	20059940	9130	9130	9130	9130	0
257	20250113	171900	20059940	9130	9130	9130	9130	0
258	20250113	171800	20059940	9130	9130	9130	9130	0
259	20250113	171700	20059940	9130	9130	9130	9130	0
260	20250113	171600	20059940	9130	9130	9130	9130	0
261	20250113	171500	20059940	9130	9130	9130	9130	0
262	20250113	171400	20059940	9130	9130	9130	9130	0
263	20250113	171300	20059940	9130	9130	9130	9130	0
264	20250113	171200	20059940	9130	9130	9130	9130	0
265	20250113	171100	20059940	9130	9130	9130	9130	0
266	20250113	171000	20059940	9130	9130	9130	9130	0
267	20250113	170900	20059940	9130	9130	9130	9130	0
268	20250113	170800	20059940	9130	9130	9130	9130	0
269	20250113	170700	20059940	9130	9130	9130	9130	0
270	20250113	170600	20059940	9130	9130	9130	9130	0
271	20250113	170500	20059940	9130	9130	9130	9130	0
272	20250113	170400	20059940	9130	9130	9130	9130	450
273	20250113	170300	20059940	9130	9130	9130	9130	0
274	20250113	170200	20059940	9130	9130	9130	9130	0
275	20250113	170100	20059940	9130	9130	9130	9130	0
276	20250113	170000	20059940	9130	9130	9130	9130	0
277	20250113	165900	20059940	9130	9130	9130	9130	0
278	20250113	165800	20059940	9130	9130	9130	9130	0
279	20250113	165700	20059940	9130	9130	9130	9130	0
280	20250113	165600	20059940	9130	9130	9130	9130	0
281	20250113	165500	20059940	9130	9130	9130	9130	0
282	20250113	165400	20059940	9130	9130	9130	9130	0
283	20250113	165300	20059940	9130	9130	9130	9130	0
284	20250113	165200	20059940	9130	9130	9130	9130	0
285	20250113	165100	20059940	9130	9130	9130	9130	0
286	20250113	165000	20059940	9130	9130	9130	9130	0
287	20250113	164900	20059940	9130	9130	9130	9130	0
288	20250113	164800	20059940	9130	9130	9130	9130	0
289	20250113	164700	20059940	9130	9130	9130	9130	0
290	20250113	164600	20059940	9130	9130	9130	9130	0
291	20250113	164500	20059940	9130	9130	9130	9130	0
292	20250113	164400	20059940	9130	9130	9130	9130	0
293	20250113	164300	20059940	9130	9130	9130	9130	0
294	20250113	164200	20059940	9130	9130	9130	9130	0
295	20250113	164100	20059940	9130	9130	9130	9130	0
296	20250113	164000	20059940	9130	9130	9130	9130	0
297	20250113	163900	20059940	9130	9130	9130	9130	0
298	20250113	163800	20059940	9130	9130	9130	9130	0
299	20250113	163700	20059940	9130	9130	9130	9130	0
300	20250113	163600	20059940	9130	9130	9130	9130	0
301	20250113	163500	20059940	9130	9130	9130	9130	0
302	20250113	163400	20059940	9130	9130	9130	9130	450
303	20250113	163300	20059940	9130	9130	9130	9130	0
304	20250113	163200	20059940	9130	9130	9130	9130	0
305	20250113	163100	20059940	9130	9130	9130	9130	0
306	20250113	163000	20059940	9130	9130	9130	9130	0
307	20250113	162900	20059940	9130	9130	9130	9130	0
308	20250113	162800	20059940	9130	9130	9130	9130	0
309	20250113	162700	20059940	9130	9130	9130	9130	0
310	20250113	162600	20059940	9130	9130	9130	9130	0
311	20250113	162500	20059940	9130	9130	9130	9130	0
312	20250113	162400	20059940	9130	9130	9130	9130	0
313	20250113	162300	20059940	9130	9130	9130	9130	0
314	20250113	162200	20059940	9130	9130	9130	9130	0
315	20250113	162100	20059940	9130	9130	9130	9130	0
316	20250113	162000	20059940	9130	9130	9130	9130	0
317	20250113	161900	20059940	9130	9130	9130	9130	0
318	20250113	161800	20059940	9130	9130	9130	9130	0
319	20250113	161700	20059940	9130	9130	9130	9130	0
320	20250113	161600	20059940	9130	9130	9130	9130	0
321	20250113	161500	20059940	9130	9130	9130	9130	0
322	20250113	161400	20059940	9130	9130	9130	9130	0
323	20250113	161300	20059940	9130	9130	9130	9130	0
324	20250113	161200	20059940	9130	9130	9130	9130	0
325	20250113	161100	20059940	9130	9130	9130	9130	0
326	20250113	161000	20059940	9130	9130	9130	9130	0
327	20250113	160900	20059940	9130	9130	9130	9130	0
328	20250113	160800	20059940	9130	9130	9130	9130	0
329	20250113	160700	20059940	9130	9130	9130	9130	0
330	20250113	160600	20059940	9130	9130	9130	9130	0
331	20250113	160500	20059940	9130	9130	9130	9130	0
332	20250113	160400	20059940	9130	9130	9130	9130	450
333	20250113	160300	20059940	9130	9130	9130	9130	0
334	20250113	160200	20059940	9130	9130	9130	9130	0
335	20250113	160100	20059940	9130	9130	9130	9130	0
336	20250113	160000	20059940	9130	9130	9130	9130	0
337	20250113	155900	20059940	9130	9130	9130	9130	0
338	20250113	155800	20059940	9130	9130	9130	9130	0
339	20250113	155700	20059940	9130	9130	9130	9130	0
340	20250113	155600	20059940	9130	9130	9130	9130	0
341	20250113	155500	20059940	9130	9130	9130	9130	0
342	20250113	155400	20059940	9130	9130	9130	9130	0
343	20250113	155300	20059940	9130	9130	9130	9130	0
344	20250113	155200	20059940	9130	9130	9130	9130	0
345	20250113	155100	20059940	9130	9130	9130	9130	0
346	20250113	155000	20059940	9130	9130	9130	9130	0
347	20250113	154900	20059940	9130	9130	9130	9130	0
348	20250113	154800	20059940	9130	9130	9130	9130	0
349	20250113	154700	20059940	9130	9130	9130	9130	0
350	20250113	154600	20059940	9130	9130	9130	9130	0
351	20250113	154500	20059940	9130	9130	9130	9130	0
352	20250113	154400	20059940	9130	9130	9130	9130	0
353	20250113	154300	20059940	9130	9130	9130	9130	0
354	20250113	154200	20059940	9130	9130	9130	9130	0
355	20250113	154100	20059940	9130	9130	9130	9130	0
356	20250113	154000	20059940	9130	9130	9130	9130	0
357	20250113	153900	20059940	9130	9130	9130	9130	0
358	20250113	153800	20059940	9130	9130	9130	9130	0
359	20250113	153700	20059940	9130	9130	9130	9130	0
360	20250113	153600	20059940	9130	9130	9130	9130	0
361	20250113	153500	20059940	9130	9130	9130	9130	0
362	20250113	153400	20059940	9130	9130	9130	9130	450
363	20250113	153300	20059940	9130	9130	9130	9130	0
364	20250113	153200	20059940	9130	9130	9130	9130	0
365	20250113	153100	20059940	9130	9130	9130	9130	0
366	20250113	153000	20059940	9130	9130	9130	9130	450
367	20250113	152900	15951440	9120	9120	9120	9120	0
368	20250113	152800	15951440	9120	9120	9120	9120	0
369	20250113	152700	15951440	9120	9120	9120	9120	0
370	20250113	152600	15951440	9120	9120	9120	9120	0
371	20250113	152500	15951440	9120	9120	9120	9120	0
372	20250113	152400	15951440	9120	9120	9120	9120	0
373	20250113	152300	15951440	9120	9120	9120	9120	0
374	20250113	152200	15951440	9120	9120	9120	9120	0
375	20250113	152100	15951440	9120	9120	9120	9120	0
376	20250113	152000	15951440	9120	9120	9120	9120	0
377	20250113	151900	15951440	9120	9120	9120	9120	0
378	20250113	151800	15951440	9120	8990	9120	8990	158
379	20250113	151700	14523980	8930	8930	8930	8930	0
380	20250113	151600	14523980	8930	8930	8930	8930	50
381	20250113	151500	14077480	8930	8930	8930	8930	0
382	20250113	151400	14077480	8930	8930	8930	8930	0
383	20250113	151300	14077480	8930	8930	8930	8930	0
384	20250113	151200	14077480	8930	8930	8930	8930	0
385	20250113	151100	14077480	8930	8930	8930	8930	0
386	20250113	151000	14077480	8930	8930	8930	8930	0
387	20250113	150900	14077480	8930	8930	8930	8930	25
388	20250113	150800	13854230	8930	8930	8930	8930	0
389	20250113	150700	13854230	8930	8930	8930	8930	0
390	20250113	150600	13854230	8930	8930	8930	8930	0
391	20250113	150500	13854230	8930	8930	8930	8930	0
392	20250113	150400	13854230	8930	8940	8940	8930	59
393	20250113	150300	13327350	8930	8930	8930	8930	0
394	20250113	150200	13327350	8930	8930	8930	8930	0
395	20250113	150100	13327350	8930	8930	8930	8930	0
396	20250113	150000	13327350	8930	8930	8930	8930	0
397	20250113	145900	13327350	8930	8930	8930	8930	0
398	20250113	145800	13327350	8930	8930	8930	8930	0
399	20250113	145700	13327350	8930	8930	8930	8930	0
400	20250113	145600	13327350	8930	8930	8930	8930	0
401	20250113	145500	13327350	8930	8930	8930	8930	0
402	20250113	145400	13327350	8930	8930	8930	8930	0
403	20250113	145300	13327350	8930	8930	8930	8930	0
404	20250113	145200	13327350	8930	8950	8950	8930	242
405	20250113	145100	11162850	8930	8930	8930	8930	0
406	20250113	145000	11162850	8930	8930	8930	8930	0
407	20250113	144900	11162850	8930	8930	8930	8930	2
408	20250113	144800	11144990	8930	8930	8930	8930	0
409	20250113	144700	11144990	8930	8930	8930	8930	0
410	20250113	144600	11144990	8930	8930	8930	8930	0
411	20250113	144500	11144990	8930	8930	8930	8930	0
412	20250113	144400	11144990	8930	8930	8930	8930	0
413	20250113	144300	11144990	8930	8930	8930	8930	0
414	20250113	144200	11144990	8930	8930	8930	8930	0
415	20250113	144100	11144990	8930	8930	8930	8930	0
416	20250113	144000	11144990	8930	8930	8930	8930	0
417	20250113	143900	11144990	8930	8930	8930	8930	2
418	20250113	143800	11127130	8940	8940	8940	8940	1
419	20250113	143700	11118190	8940	8940	8940	8940	1
420	20250113	143600	11109250	8950	8950	8950	8950	5
421	20250113	143500	11064500	8950	8950	8950	8950	0
422	20250113	143400	11064500	8950	8950	8950	8950	0
423	20250113	143300	11064500	8950	8950	8950	8950	0
424	20250113	143200	11064500	8950	8950	8950	8950	0
425	20250113	143100	11064500	8950	8950	8950	8950	0
426	20250113	143000	11064500	8950	8950	8950	8950	0
427	20250113	142900	11064500	8950	8950	8950	8950	0
428	20250113	142800	11064500	8950	8950	8950	8950	0
429	20250113	142700	11064500	8950	8950	8950	8950	0
430	20250113	142600	11064500	8950	8950	8950	8950	0
431	20250113	142500	11064500	8950	8950	8950	8950	0
432	20250113	142400	11064500	8950	8950	8950	8950	5
433	20250113	142300	11019750	8950	8950	8950	8950	1
434	20250113	142200	11010800	8950	8950	8950	8950	1
435	20250113	142100	11001850	8950	8950	8950	8950	0
436	20250113	142000	11001850	8950	8950	8950	8950	0
437	20250113	141900	11001850	8950	8950	8950	8950	0
438	20250113	141800	11001850	8950	8950	8950	8950	0
439	20250113	141700	11001850	8950	8950	8950	8950	0
440	20250113	141600	11001850	8950	8950	8950	8950	0
441	20250113	141500	11001850	8950	8950	8950	8950	0
442	20250113	141400	11001850	8950	8950	8950	8950	1
443	20250113	141300	10992900	8880	8880	8880	8880	0
444	20250113	141200	10992900	8880	8880	8880	8880	0
445	20250113	141100	10992900	8880	8880	8880	8880	0
446	20250113	141000	10992900	8880	8880	8880	8880	0
447	20250113	140900	10992900	8880	8880	8880	8880	0
448	20250113	140800	10992900	8880	8880	8880	8880	0
449	20250113	140700	10992900	8880	8880	8880	8880	0
450	20250113	140600	10992900	8880	8880	8880	8880	0
451	20250113	140500	10992900	8880	8880	8880	8880	0
452	20250113	140400	10992900	8880	8880	8880	8880	0
453	20250113	140300	10992900	8880	8880	8880	8880	0
454	20250113	140200	10992900	8880	8880	8880	8880	0
455	20250113	140100	10992900	8880	8880	8880	8880	0
456	20250113	140000	10992900	8880	8880	8880	8880	0
457	20250113	135900	10992900	8880	8880	8880	8880	0
458	20250113	135800	10992900	8880	8880	8880	8880	0
459	20250113	135700	10992900	8880	8880	8880	8880	0
460	20250113	135600	10992900	8880	8880	8880	8880	0
461	20250113	135500	10992900	8880	8880	8880	8880	0
462	20250113	135400	10992900	8880	8880	8880	8880	0
463	20250113	135300	10992900	8880	8880	8880	8880	0
464	20250113	135200	10992900	8880	8880	8880	8880	0
465	20250113	135100	10992900	8880	8880	8880	8880	0
466	20250113	135000	10992900	8880	8880	8880	8880	0
467	20250113	134900	10992900	8880	8880	8880	8880	0
468	20250113	134800	10992900	8880	8880	8880	8880	0
469	20250113	134700	10992900	8880	8880	8880	8880	0
470	20250113	134600	10992900	8880	8880	8880	8880	0
471	20250113	134500	10992900	8880	8880	8880	8880	0
472	20250113	134400	10992900	8880	8880	8880	8880	0
473	20250113	134300	10992900	8880	8880	8880	8880	1
474	20250113	134200	10984020	8870	8870	8870	8870	3
475	20250113	134100	10957410	8900	8900	8900	8900	0
476	20250113	134000	10957410	8900	8900	8900	8900	0
477	20250113	133900	10957410	8900	8900	8900	8900	0
478	20250113	133800	10957410	8900	8900	8900	8900	2
479	20250113	133700	10939610	8900	8900	8900	8900	0
480	20250113	133600	10939610	8900	8900	8900	8900	0
481	20250113	133500	10939610	8900	8900	8900	8900	0
482	20250113	133400	10939610	8900	8900	8900	8900	0
483	20250113	133300	10939610	8900	8900	8900	8900	0
484	20250113	133200	10939610	8900	8900	8900	8900	0
485	20250113	133100	10939610	8900	8900	8900	8900	0
486	20250113	133000	10939610	8900	8900	8900	8900	0
487	20250113	132900	10939610	8900	8900	8900	8900	0
488	20250113	132800	10939610	8900	8870	8900	8870	2
489	20250113	132700	10921840	8900	8900	8900	8900	0
490	20250113	132600	10921840	8900	8900	8900	8900	0
491	20250113	132500	10921840	8900	8900	8900	8900	0
492	20250113	132400	10921840	8900	8900	8900	8900	0
493	20250113	132300	10921840	8900	8900	8900	8900	0
494	20250113	132200	10921840	8900	8900	8900	8900	0
495	20250113	132100	10921840	8900	8900	8900	8900	0
496	20250113	132000	10921840	8900	8900	8900	8900	0
497	20250113	131900	10921840	8900	8900	8900	8900	34
498	20250113	131800	10619240	8900	8900	8900	8900	0
499	20250113	131700	10619240	8900	8900	8900	8900	0
500	20250113	131600	10619240	8900	8900	8900	8900	0
501	20250113	131500	10619240	8900	8900	8900	8900	0
502	20250113	131400	10619240	8900	8900	8900	8900	0
503	20250113	131300	10619240	8900	8900	8900	8900	0
504	20250113	131200	10619240	8900	8900	8900	8900	0
505	20250113	131100	10619240	8900	8900	8900	8900	0
506	20250113	131000	10619240	8900	8900	8900	8900	0
507	20250113	130900	10619240	8900	8900	8900	8900	0
508	20250113	130800	10619240	8900	8900	8900	8900	0
509	20250113	130700	10619240	8900	8900	8900	8900	0
510	20250113	130600	10619240	8900	8900	8900	8900	2
511	20250113	130500	10601440	8900	8900	8900	8900	0
512	20250113	130400	10601440	8900	8900	8900	8900	2
513	20250113	130300	10583640	8900	8900	8900	8900	2
514	20250113	130200	10565840	8900	8900	8900	8900	0
515	20250113	130100	10565840	8900	8900	8900	8900	0
516	20250113	130000	10565840	8900	8900	8900	8900	1
517	20250113	125900	10556940	8850	8850	8850	8850	0
518	20250113	125800	10556940	8850	8850	8850	8850	0
519	20250113	125700	10556940	8850	8850	8850	8850	0
520	20250113	125600	10556940	8850	8850	8850	8850	0
521	20250113	125500	10556940	8850	8850	8850	8850	0
522	20250113	125400	10556940	8850	8850	8850	8850	0
523	20250113	125300	10556940	8850	8850	8850	8850	0
524	20250113	125200	10556940	8850	8850	8850	8850	0
525	20250113	125100	10556940	8850	8850	8850	8850	0
526	20250113	125000	10556940	8850	8850	8850	8850	0
527	20250113	124900	10556940	8850	8850	8850	8850	0
528	20250113	124800	10556940	8850	8850	8850	8850	0
529	20250113	124700	10556940	8850	8850	8850	8850	0
530	20250113	124600	10556940	8850	8850	8850	8850	0
531	20250113	124500	10556940	8850	8850	8850	8850	0
532	20250113	124400	10556940	8850	8850	8850	8850	0
533	20250113	124300	10556940	8850	8850	8850	8850	0
534	20250113	124200	10556940	8850	8850	8850	8850	0
535	20250113	124100	10556940	8850	8840	8850	8840	21
536	20250113	124000	10371250	8840	8840	8840	8840	0
537	20250113	123900	10371250	8840	8840	8840	8840	4
538	20250113	123800	10335890	8850	8850	8850	8850	1
539	20250113	123700	10327040	8850	8850	8850	8850	17
540	20250113	123600	10176590	8850	8870	8870	8850	20
541	20250113	123500	9999320	8880	8880	8880	8880	2
542	20250113	123400	9981560	8890	8900	8900	8890	4
543	20250113	123300	9945990	8900	8900	8900	8900	0
544	20250113	123200	9945990	8900	8900	8900	8900	0
545	20250113	123100	9945990	8900	8900	8900	8900	0
546	20250113	123000	9945990	8900	8900	8900	8900	0
547	20250113	122900	9945990	8900	8900	8900	8900	0
548	20250113	122800	9945990	8900	8900	8900	8900	0
549	20250113	122700	9945990	8900	8900	8900	8900	0
550	20250113	122600	9945990	8900	8900	8900	8900	0
551	20250113	122500	9945990	8900	8900	8900	8900	0
552	20250113	122400	9945990	8900	8900	8900	8900	0
553	20250113	122300	9945990	8900	8900	8900	8900	0
554	20250113	122200	9945990	8900	8900	8900	8900	14
555	20250113	122100	9821390	8910	8910	8910	8910	30
556	20250113	122000	9554090	8920	8920	8920	8920	1
557	20250113	121900	9545170	8910	8910	8910	8910	0
558	20250113	121800	9545170	8910	8910	8910	8910	0
559	20250113	121700	9545170	8910	8930	8930	8910	150
560	20250113	121600	8207180	8940	8940	8940	8940	0
561	20250113	121500	8207180	8940	8940	8940	8940	0
562	20250113	121400	8207180	8940	8940	8940	8940	0
563	20250113	121300	8207180	8940	8940	8940	8940	2
564	20250113	121200	8189300	8940	8940	8940	8940	3
565	20250113	121100	8162480	8940	8940	8940	8940	31
566	20250113	121000	7885340	8940	8940	8940	8940	0
567	20250113	120900	7885340	8940	8940	8940	8940	0
568	20250113	120800	7885340	8940	8940	8940	8940	0
569	20250113	120700	7885340	8940	8940	8940	8940	0
570	20250113	120600	7885340	8940	8940	8940	8940	0
571	20250113	120500	7885340	8940	8940	8940	8940	0
572	20250113	120400	7885340	8940	8940	8940	8940	1
573	20250113	120300	7876400	8940	8940	8940	8940	0
574	20250113	120200	7876400	8940	8940	8940	8940	1
575	20250113	120100	7867460	8940	8940	8940	8940	1
576	20250113	120000	7858520	8940	8940	8940	8940	1
577	20250113	115900	7849580	8940	8940	8940	8940	1
578	20250113	115800	7840640	8940	8940	8940	8940	0
579	20250113	115700	7840640	8940	8940	8940	8940	0
580	20250113	115600	7840640	8940	8940	8940	8940	19
581	20250113	115500	7670780	8940	8940	8940	8940	0
582	20250113	115400	7670780	8940	8940	8940	8940	0
583	20250113	115300	7670780	8940	8940	8940	8940	0
584	20250113	115200	7670780	8940	8940	8940	8940	0
585	20250113	115100	7670780	8940	8940	8940	8940	5
586	20250113	115000	7626080	8940	8940	8940	8940	2
587	20250113	114900	7608200	8940	8940	8940	8940	0
588	20250113	114800	7608200	8940	8940	8940	8940	0
589	20250113	114700	7608200	8940	8940	8940	8940	0
590	20250113	114600	7608200	8940	8940	8940	8940	2
591	20250113	114500	7590320	8930	8930	8930	8930	4
592	20250113	114400	7554600	8940	8940	8940	8940	2
593	20250113	114300	7536720	8940	8940	8940	8940	5
594	20250113	114200	7492020	9010	9010	9010	9010	0
595	20250113	114100	7492020	9010	9010	9010	9010	0
596	20250113	114000	7492020	9010	9010	9010	9010	0
597	20250113	113900	7492020	9010	9010	9010	9010	0
598	20250113	113800	7492020	9010	9010	9010	9010	0
599	20250113	113700	7492020	9010	9010	9010	9010	0
600	20250113	113600	7492020	9010	9000	9010	9000	5
601	20250113	113500	7447000	8940	8940	8940	8940	6
602	20250113	113400	7393360	8940	8940	8940	8940	0
603	20250113	113300	7393360	8940	8950	8950	8940	50
604	20250113	113200	6946350	8920	8920	8920	8920	0
605	20250113	113100	6946350	8920	8940	8940	8920	255
606	20250113	113000	4670200	8950	8960	8960	8950	54
607	20250113	112900	4186840	8970	8970	8970	8970	15
608	20250113	112800	4052290	8980	8990	8990	8980	4
609	20250113	112700	4016360	8990	8990	8990	8990	0
610	20250113	112600	4016360	8990	8990	8990	8990	11
611	20250113	112500	3917470	8990	9000	9000	8990	32
612	20250113	112400	3629510	9000	9020	9020	9000	54
613	20250113	112300	3143040	9030	9050	9050	9030	29
614	20250113	112200	2881100	9050	9050	9050	9050	0
615	20250113	112100	2881100	9050	9050	9050	9050	0
616	20250113	112000	2881100	9050	9050	9050	9050	0
617	20250113	111900	2881100	9050	9050	9050	9050	0
618	20250113	111800	2881100	9050	9090	9090	9050	55
619	20250113	111700	2382030	9090	9090	9090	9090	0
620	20250113	111600	2382030	9090	9090	9090	9090	0
621	20250113	111500	2382030	9090	9090	9090	9090	0
622	20250113	111400	2382030	9090	9090	9090	9090	0
623	20250113	111300	2382030	9090	9090	9090	9090	0
624	20250113	111200	2382030	9090	9090	9090	9090	0
625	20250113	111100	2382030	9090	9090	9090	9090	0
626	20250113	111000	2382030	9090	9090	9090	9090	0
627	20250113	110900	2382030	9090	9090	9090	9090	0
628	20250113	110800	2382030	9090	9090	9090	9090	0
629	20250113	110700	2382030	9090	9090	9090	9090	0
630	20250113	110600	2382030	9090	9090	9090	9090	0
631	20250113	110500	2382030	9090	9090	9090	9090	0
632	20250113	110400	2382030	9090	9090	9090	9090	0
633	20250113	110300	2382030	9090	9090	9090	9090	0
634	20250113	110200	2382030	9090	9090	9090	9090	0
635	20250113	110100	2382030	9090	9090	9090	9090	0
636	20250113	110000	2382030	9090	9090	9090	9090	0
637	20250113	105900	2382030	9090	9090	9090	9090	0
638	20250113	105800	2382030	9090	9090	9090	9090	0
639	20250113	105700	2382030	9090	9090	9090	9090	0
640	20250113	105600	2382030	9090	9090	9090	9090	0
641	20250113	105500	2382030	9090	9090	9090	9090	0
642	20250113	105400	2382030	9090	9090	9090	9090	0
643	20250113	105300	2382030	9090	9090	9090	9090	0
644	20250113	105200	2382030	9090	9090	9090	9090	0
645	20250113	105100	2382030	9090	9090	9090	9090	4
646	20250113	105000	2345670	9100	9100	9100	9100	0
647	20250113	104900	2345670	9100	9100	9100	9100	0
648	20250113	104800	2345670	9100	9100	9100	9100	0
649	20250113	104700	2345670	9100	9100	9100	9100	0
650	20250113	104600	2345670	9100	9100	9100	9100	0
651	20250113	104500	2345670	9100	9100	9100	9100	2
652	20250113	104400	2327470	9090	9090	9090	9090	0
653	20250113	104300	2327470	9090	9090	9090	9090	0
654	20250113	104200	2327470	9090	9090	9090	9090	0
655	20250113	104100	2327470	9090	9090	9090	9090	0
656	20250113	104000	2327470	9090	9090	9090	9090	0
657	20250113	103900	2327470	9090	9090	9090	9090	0
658	20250113	103800	2327470	9090	9090	9090	9090	0
659	20250113	103700	2327470	9090	9090	9090	9090	1
660	20250113	103600	2318380	9090	9090	9090	9090	0
661	20250113	103500	2318380	9090	9090	9090	9090	0
662	20250113	103400	2318380	9090	9090	9090	9090	0
663	20250113	103300	2318380	9090	9090	9090	9090	0
664	20250113	103200	2318380	9090	9090	9090	9090	0
665	20250113	103100	2318380	9090	9090	9090	9090	0
666	20250113	103000	2318380	9090	9090	9090	9090	4
667	20250113	102900	2282020	9090	9090	9090	9090	0
668	20250113	102800	2282020	9090	9090	9090	9090	0
669	20250113	102700	2282020	9090	9090	9090	9090	0
670	20250113	102600	2282020	9090	9090	9090	9090	0
671	20250113	102500	2282020	9090	9090	9090	9090	0
672	20250113	102400	2282020	9090	9090	9090	9090	0
673	20250113	102300	2282020	9090	9090	9090	9090	0
674	20250113	102200	2282020	9090	9090	9090	9090	0
675	20250113	102100	2282020	9090	9090	9090	9090	0
676	20250113	102000	2282020	9090	9090	9090	9090	0
677	20250113	101900	2282020	9090	9090	9090	9090	0
678	20250113	101800	2282020	9090	9090	9090	9090	0
679	20250113	101700	2282020	9090	9090	9090	9090	0
680	20250113	101600	2282020	9090	9090	9090	9090	0
681	20250113	101500	2282020	9090	9090	9090	9090	0
682	20250113	101400	2282020	9090	9090	9090	9090	0
683	20250113	101300	2282020	9090	9090	9090	9090	4
684	20250113	101200	2245660	9090	9090	9090	9090	0
685	20250113	101100	2245660	9090	9090	9090	9090	0
686	20250113	101000	2245660	9090	9090	9090	9090	0
687	20250113	100900	2245660	9090	9090	9090	9090	0
688	20250113	100800	2245660	9090	9090	9090	9090	0
689	20250113	100700	2245660	9090	9100	9100	9090	3
690	20250113	100600	2218370	9100	9100	9100	9100	2
691	20250113	100500	2200170	9110	9110	9110	9110	0
692	20250113	100400	2200170	9110	9110	9110	9110	0
693	20250113	100300	2200170	9110	9110	9110	9110	0
694	20250113	100200	2200170	9110	9110	9110	9110	0
695	20250113	100100	2200170	9110	9110	9110	9110	0
696	20250113	100000	2200170	9110	9110	9110	9110	0
697	20250113	095900	2200170	9110	9110	9110	9110	0
698	20250113	095800	2200170	9110	9110	9110	9110	0
699	20250113	095700	2200170	9110	9110	9110	9110	0
700	20250113	095600	2200170	9110	9110	9110	9110	0
701	20250113	095500	2200170	9110	9110	9110	9110	0
702	20250113	095400	2200170	9110	9110	9110	9110	0
703	20250113	095300	2200170	9110	9110	9110	9110	0
704	20250113	095200	2200170	9110	9110	9110	9110	0
705	20250113	095100	2200170	9110	9110	9110	9110	0
706	20250113	095000	2200170	9110	9110	9110	9110	0
707	20250113	094900	2200170	9110	9110	9110	9110	0
708	20250113	094800	2200170	9110	9110	9110	9110	2
709	20250113	094700	2181950	9110	9110	9110	9110	0
710	20250113	094600	2181950	9110	9110	9110	9110	0
711	20250113	094500	2181950	9110	9110	9110	9110	0
712	20250113	094400	2181950	9110	9110	9110	9110	0
713	20250113	094300	2181950	9110	9110	9110	9110	1
714	20250113	094200	2172840	9060	9060	9060	9060	0
715	20250113	094100	2172840	9060	9060	9060	9060	0
716	20250113	094000	2172840	9060	9060	9060	9060	0
717	20250113	093900	2172840	9060	9060	9060	9060	0
718	20250113	093800	2172840	9060	9070	9070	9060	44
719	20250113	093700	1774100	9110	9110	9110	9110	97
720	20250113	093600	890430	9060	9060	9060	9060	0
721	20250113	093500	890430	9060	9060	9060	9060	0
722	20250113	093400	890430	9060	9060	9060	9060	0
723	20250113	093300	890430	9060	9060	9060	9060	0
724	20250113	093200	890430	9060	9060	9060	9060	1
725	20250113	093100	881370	9050	9050	9050	9050	0
726	20250113	093000	881370	9050	9050	9050	9050	0
727	20250113	092900	881370	9050	9050	9050	9050	0
728	20250113	092800	881370	9050	9050	9050	9050	0
729	20250113	092700	881370	9050	9050	9050	9050	0
730	20250113	092600	881370	9050	9050	9050	9050	0
731	20250113	092500	881370	9050	9050	9050	9050	0
732	20250113	092400	881370	9050	9050	9050	9050	1
733	20250113	092300	872320	9030	9030	9030	9030	0
734	20250113	092200	872320	9030	9030	9030	9030	0
735	20250113	092100	872320	9030	9030	9030	9030	0
736	20250113	092000	872320	9030	9030	9030	9030	0
737	20250113	091900	872320	9030	9030	9030	9030	0
738	20250113	091800	872320	9030	9030	9030	9030	0
739	20250113	091700	872320	9030	9030	9030	9030	3
740	20250113	091600	845230	9020	9030	9030	9010	32
741	20250113	091500	556330	9040	9090	9090	9040	7
742	20250113	091400	492850	9100	9120	9120	9100	3
743	20250113	091300	465520	9130	9130	9130	9130	0
744	20250113	091200	465520	9130	9130	9130	9130	0
745	20250113	091100	465520	9130	9130	9130	9130	0
746	20250113	091000	465520	9130	9130	9130	9130	0
747	20250113	090900	465520	9130	9130	9130	9130	40
748	20250113	090800	100320	9120	9120	9120	9120	1
749	20250113	090700	91200	9120	9120	9120	9120	0
750	20250113	090600	91200	9120	9120	9120	9120	10
751	20250113	090500	0	9150	9150	9150	9150	0
752	20250113	090400	0	9150	9150	9150	9150	0
753	20250113	090300	0	9150	9150	9150	9150	0
754	20250113	090200	0	9150	9150	9150	9150	0
755	20250113	090100	0	9150	9150	9150	9150	0
756	20250113	090000	0	9150	9150	9150	9150	0