KissMeData/036890/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	192100	1419814450	9620	9620	9620	9620	1725
3	20250120	192000	1419814450	9620	9620	9620	9620	0
4	20250120	191900	1419814450	9620	9620	9620	9620	0
5	20250120	191800	1419814450	9620	9620	9620	9620	0
6	20250120	191700	1419814450	9620	9620	9620	9620	0
7	20250120	191600	1419814450	9620	9620	9620	9620	0
8	20250120	191500	1419814450	9620	9620	9620	9620	0
9	20250120	191400	1419814450	9620	9620	9620	9620	0
10	20250120	191300	1419814450	9620	9620	9620	9620	0
11	20250120	191200	1419814450	9620	9620	9620	9620	0
12	20250120	191100	1419814450	9620	9620	9620	9620	0
13	20250120	191000	1419814450	9620	9620	9620	9620	0
14	20250120	190900	1419814450	9620	9620	9620	9620	0
15	20250120	190800	1419814450	9620	9620	9620	9620	0
16	20250120	190700	1419814450	9620	9620	9620	9620	0
17	20250120	190600	1419814450	9620	9620	9620	9620	0
18	20250120	190500	1419814450	9620	9620	9620	9620	0
19	20250120	190400	1419814450	9620	9620	9620	9620	0
20	20250120	190300	1419814450	9620	9620	9620	9620	0
21	20250120	190200	1419814450	9620	9620	9620	9620	0
22	20250120	190100	1419814450	9620	9620	9620	9620	0
23	20250120	190000	1419814450	9620	9620	9620	9620	0
24	20250120	185900	1419814450	9620	9620	9620	9620	0
25	20250120	185800	1419814450	9620	9620	9620	9620	0
26	20250120	185700	1419814450	9620	9620	9620	9620	0
27	20250120	185600	1419814450	9620	9620	9620	9620	0
28	20250120	185500	1419814450	9620	9620	9620	9620	0
29	20250120	185400	1419814450	9620	9620	9620	9620	0
30	20250120	185300	1419814450	9620	9620	9620	9620	0
31	20250120	185200	1419814450	9620	9620	9620	9620	0
32	20250120	185100	1419814450	9620	9620	9620	9620	1725
33	20250120	185000	1419814450	9620	9620	9620	9620	0
34	20250120	184900	1419814450	9620	9620	9620	9620	0
35	20250120	184800	1419814450	9620	9620	9620	9620	0
36	20250120	184700	1419814450	9620	9620	9620	9620	0
37	20250120	184600	1419814450	9620	9620	9620	9620	0
38	20250120	184500	1419814450	9620	9620	9620	9620	0
39	20250120	184400	1419814450	9620	9620	9620	9620	0
40	20250120	184300	1419814450	9620	9620	9620	9620	0
41	20250120	184200	1419814450	9620	9620	9620	9620	0
42	20250120	184100	1419814450	9620	9620	9620	9620	0
43	20250120	184000	1419814450	9620	9620	9620	9620	0
44	20250120	183900	1419814450	9620	9620	9620	9620	0
45	20250120	183800	1419814450	9620	9620	9620	9620	0
46	20250120	183700	1419814450	9620	9620	9620	9620	0
47	20250120	183600	1419814450	9620	9620	9620	9620	0
48	20250120	183500	1419814450	9620	9620	9620	9620	0
49	20250120	183400	1419814450	9620	9620	9620	9620	0
50	20250120	183300	1419814450	9620	9620	9620	9620	0
51	20250120	183200	1419814450	9620	9620	9620	9620	0
52	20250120	183100	1419814450	9620	9620	9620	9620	0
53	20250120	183000	1419814450	9620	9620	9620	9620	0
54	20250120	182900	1419814450	9620	9620	9620	9620	0
55	20250120	182800	1419814450	9620	9620	9620	9620	0
56	20250120	182700	1419814450	9620	9620	9620	9620	0
57	20250120	182600	1419814450	9620	9620	9620	9620	0
58	20250120	182500	1419814450	9620	9620	9620	9620	0
59	20250120	182400	1419814450	9620	9620	9620	9620	0
60	20250120	182300	1419814450	9620	9620	9620	9620	0
61	20250120	182200	1419814450	9620	9620	9620	9620	0
62	20250120	182100	1419814450	9620	9620	9620	9620	1725
63	20250120	182000	1419814450	9620	9620	9620	9620	0
64	20250120	181900	1419814450	9620	9620	9620	9620	0
65	20250120	181800	1419814450	9620	9620	9620	9620	0
66	20250120	181700	1419814450	9620	9620	9620	9620	0
67	20250120	181600	1419814450	9620	9620	9620	9620	0
68	20250120	181500	1419814450	9620	9620	9620	9620	0
69	20250120	181400	1419814450	9620	9620	9620	9620	0
70	20250120	181300	1419814450	9620	9620	9620	9620	0
71	20250120	181200	1419814450	9620	9620	9620	9620	0
72	20250120	181100	1419814450	9620	9620	9620	9620	0
73	20250120	181000	1419814450	9620	9620	9620	9620	0
74	20250120	180900	1419814450	9620	9620	9620	9620	0
75	20250120	180800	1419814450	9620	9620	9620	9620	0
76	20250120	180700	1419814450	9620	9620	9620	9620	0
77	20250120	180600	1419814450	9620	9620	9620	9620	0
78	20250120	180500	1419814450	9620	9620	9620	9620	0
79	20250120	180400	1419814450	9620	9620	9620	9620	0
80	20250120	180300	1419814450	9620	9620	9620	9620	0
81	20250120	180200	1419814450	9620	9620	9620	9620	0
82	20250120	180100	1419814450	9620	9620	9620	9620	0
83	20250120	180000	1419814450	9620	9620	9620	9620	0
84	20250120	175900	1419814450	9620	9620	9620	9620	0
85	20250120	175800	1419814450	9620	9620	9620	9620	0
86	20250120	175700	1419814450	9620	9620	9620	9620	0
87	20250120	175600	1419814450	9620	9620	9620	9620	0
88	20250120	175500	1419814450	9620	9620	9620	9620	0
89	20250120	175400	1419814450	9620	9620	9620	9620	0
90	20250120	175300	1419814450	9620	9620	9620	9620	0
91	20250120	175200	1419814450	9620	9620	9620	9620	0
92	20250120	175100	1419814450	9620	9620	9620	9620	1725
93	20250120	175000	1419814450	9620	9620	9620	9620	0
94	20250120	174900	1419814450	9620	9620	9620	9620	0
95	20250120	174800	1419814450	9620	9620	9620	9620	0
96	20250120	174700	1419814450	9620	9620	9620	9620	0
97	20250120	174600	1419814450	9620	9620	9620	9620	0
98	20250120	174500	1419814450	9620	9620	9620	9620	0
99	20250120	174400	1419814450	9620	9620	9620	9620	0
100	20250120	174300	1419814450	9620	9620	9620	9620	0
101	20250120	174200	1419814450	9620	9620	9620	9620	0
102	20250120	174100	1419814450	9620	9620	9620	9620	0
103	20250120	174000	1419814450	9620	9620	9620	9620	0
104	20250120	173900	1419814450	9620	9620	9620	9620	0
105	20250120	173800	1419814450	9620	9620	9620	9620	0
106	20250120	173700	1419814450	9620	9620	9620	9620	0
107	20250120	173600	1419814450	9620	9620	9620	9620	0
108	20250120	173500	1419814450	9620	9620	9620	9620	0
109	20250120	173400	1419814450	9620	9620	9620	9620	0
110	20250120	173300	1419814450	9620	9620	9620	9620	0
111	20250120	173200	1419814450	9620	9620	9620	9620	0
112	20250120	173100	1419814450	9620	9620	9620	9620	0
113	20250120	173000	1419814450	9620	9620	9620	9620	0
114	20250120	172900	1419814450	9620	9620	9620	9620	0
115	20250120	172800	1419814450	9620	9620	9620	9620	0
116	20250120	172700	1419814450	9620	9620	9620	9620	0
117	20250120	172600	1419814450	9620	9620	9620	9620	0
118	20250120	172500	1419814450	9620	9620	9620	9620	0
119	20250120	172400	1419814450	9620	9620	9620	9620	0
120	20250120	172300	1419814450	9620	9620	9620	9620	0
121	20250120	172200	1419814450	9620	9620	9620	9620	0
122	20250120	172100	1419814450	9620	9620	9620	9620	1725
123	20250120	172000	1419814450	9620	9620	9620	9620	0
124	20250120	171900	1419814450	9620	9620	9620	9620	0
125	20250120	171800	1419814450	9620	9620	9620	9620	0
126	20250120	171700	1419814450	9620	9620	9620	9620	0
127	20250120	171600	1419814450	9620	9620	9620	9620	0
128	20250120	171500	1419814450	9620	9620	9620	9620	0
129	20250120	171400	1419814450	9620	9620	9620	9620	0
130	20250120	171300	1419814450	9620	9620	9620	9620	0
131	20250120	171200	1419814450	9620	9620	9620	9620	0
132	20250120	171100	1419814450	9620	9620	9620	9620	0
133	20250120	171000	1419814450	9620	9620	9620	9620	0
134	20250120	170900	1419814450	9620	9620	9620	9620	0
135	20250120	170800	1419814450	9620	9620	9620	9620	0
136	20250120	170700	1419814450	9620	9620	9620	9620	0
137	20250120	170600	1419814450	9620	9620	9620	9620	0
138	20250120	170500	1419814450	9620	9620	9620	9620	0
139	20250120	170400	1419814450	9620	9620	9620	9620	0
140	20250120	170300	1419814450	9620	9620	9620	9620	0
141	20250120	170200	1419814450	9620	9620	9620	9620	0
142	20250120	170100	1419814450	9620	9620	9620	9620	0
143	20250120	170000	1419814450	9620	9620	9620	9620	0
144	20250120	165900	1419814450	9620	9620	9620	9620	0
145	20250120	165800	1419814450	9620	9620	9620	9620	0
146	20250120	165700	1419814450	9620	9620	9620	9620	0
147	20250120	165600	1419814450	9620	9620	9620	9620	0
148	20250120	165500	1419814450	9620	9620	9620	9620	0
149	20250120	165400	1419814450	9620	9620	9620	9620	0
150	20250120	165300	1419814450	9620	9620	9620	9620	0
151	20250120	165200	1419814450	9620	9620	9620	9620	0
152	20250120	165100	1419814450	9620	9620	9620	9620	1725
153	20250120	165000	1419814450	9620	9620	9620	9620	0
154	20250120	164900	1419814450	9620	9620	9620	9620	0
155	20250120	164800	1419814450	9620	9620	9620	9620	0
156	20250120	164700	1419814450	9620	9620	9620	9620	0
157	20250120	164600	1419814450	9620	9620	9620	9620	0
158	20250120	164500	1419814450	9620	9620	9620	9620	0
159	20250120	164400	1419814450	9620	9620	9620	9620	0
160	20250120	164300	1419814450	9620	9620	9620	9620	0
161	20250120	164200	1419814450	9620	9620	9620	9620	0
162	20250120	164100	1419814450	9620	9620	9620	9620	0
163	20250120	164000	1419814450	9620	9620	9620	9620	0
164	20250120	163900	1419814450	9620	9620	9620	9620	0
165	20250120	163800	1419814450	9620	9620	9620	9620	0
166	20250120	163700	1419814450	9620	9620	9620	9620	0
167	20250120	163600	1419814450	9620	9620	9620	9620	0
168	20250120	163500	1419814450	9620	9620	9620	9620	0
169	20250120	163400	1419814450	9620	9620	9620	9620	0
170	20250120	163300	1419814450	9620	9620	9620	9620	0
171	20250120	163200	1419814450	9620	9620	9620	9620	0
172	20250120	163100	1419814450	9620	9620	9620	9620	0
173	20250120	163000	1419814450	9620	9620	9620	9620	0
174	20250120	162900	1419814450	9620	9620	9620	9620	0
175	20250120	162800	1419814450	9620	9620	9620	9620	0
176	20250120	162700	1419814450	9620	9620	9620	9620	0
177	20250120	162600	1419814450	9620	9620	9620	9620	0
178	20250120	162500	1419814450	9620	9620	9620	9620	0
179	20250120	162400	1419814450	9620	9620	9620	9620	0
180	20250120	162300	1419814450	9620	9620	9620	9620	0
181	20250120	162200	1419814450	9620	9620	9620	9620	0
182	20250120	162100	1419814450	9620	9620	9620	9620	1725
183	20250120	162000	1419814450	9620	9620	9620	9620	0
184	20250120	161900	1419814450	9620	9620	9620	9620	0
185	20250120	161800	1419814450	9620	9620	9620	9620	0
186	20250120	161700	1419814450	9620	9620	9620	9620	0
187	20250120	161600	1419814450	9620	9620	9620	9620	0
188	20250120	161500	1419814450	9620	9620	9620	9620	0
189	20250120	161400	1419814450	9620	9620	9620	9620	0
190	20250120	161300	1419814450	9620	9620	9620	9620	0
191	20250120	161200	1419814450	9620	9620	9620	9620	0
192	20250120	161100	1419814450	9620	9620	9620	9620	0
193	20250120	161000	1419814450	9620	9620	9620	9620	0
194	20250120	160900	1419814450	9620	9620	9620	9620	0
195	20250120	160800	1419814450	9620	9620	9620	9620	0
196	20250120	160700	1419814450	9620	9620	9620	9620	0
197	20250120	160600	1419814450	9620	9620	9620	9620	0
198	20250120	160500	1419814450	9620	9620	9620	9620	0
199	20250120	160400	1419814450	9620	9620	9620	9620	0
200	20250120	160300	1419814450	9620	9620	9620	9620	0
201	20250120	160200	1419814450	9620	9620	9620	9620	0
202	20250120	160100	1419814450	9620	9620	9620	9620	0
203	20250120	160000	1419814450	9620	9620	9620	9620	0
204	20250120	155900	1419814450	9620	9620	9620	9620	0
205	20250120	155800	1419814450	9620	9620	9620	9620	0
206	20250120	155700	1419814450	9620	9620	9620	9620	0
207	20250120	155600	1419814450	9620	9620	9620	9620	0
208	20250120	155500	1419814450	9620	9620	9620	9620	0
209	20250120	155400	1419814450	9620	9620	9620	9620	0
210	20250120	155300	1419814450	9620	9620	9620	9620	0
211	20250120	155200	1419814450	9620	9620	9620	9620	0
212	20250120	155100	1419814450	9620	9620	9620	9620	1725
213	20250120	155000	1419814450	9620	9620	9620	9620	0
214	20250120	154900	1419814450	9620	9620	9620	9620	0
215	20250120	154800	1419814450	9620	9620	9620	9620	0
216	20250120	154700	1419814450	9620	9620	9620	9620	0
217	20250120	154600	1419814450	9620	9620	9620	9620	0
218	20250120	154500	1419814450	9620	9620	9620	9620	0
219	20250120	154400	1419814450	9620	9620	9620	9620	0
220	20250120	154300	1419814450	9620	9620	9620	9620	0
221	20250120	154200	1419814450	9620	9620	9620	9620	0
222	20250120	154100	1419814450	9620	9620	9620	9620	0
223	20250120	154000	1419814450	9620	9620	9620	9620	0
224	20250120	153900	1419814450	9620	9620	9620	9620	0
225	20250120	153800	1419814450	9620	9620	9620	9620	0
226	20250120	153700	1419814450	9620	9620	9620	9620	0
227	20250120	153600	1419814450	9620	9620	9620	9620	0
228	20250120	153500	1419814450	9620	9620	9620	9620	0
229	20250120	153400	1419814450	9620	9620	9620	9620	0
230	20250120	153300	1419814450	9620	9620	9620	9620	0
231	20250120	153200	1419814450	9620	9620	9620	9620	0
232	20250120	153100	1419814450	9620	9620	9620	9620	0
233	20250120	153000	1419814450	9620	9620	9620	9620	1725
234	20250120	152900	1403219950	9590	9590	9590	9590	0
235	20250120	152800	1403219950	9590	9590	9590	9590	0
236	20250120	152700	1403219950	9590	9590	9590	9590	0
237	20250120	152600	1403219950	9590	9590	9590	9590	0
238	20250120	152500	1403219950	9590	9590	9590	9590	0
239	20250120	152400	1403219950	9590	9590	9590	9590	0
240	20250120	152300	1403219950	9590	9590	9590	9590	0
241	20250120	152200	1403219950	9590	9590	9590	9590	0
242	20250120	152100	1403219950	9590	9590	9590	9590	0
243	20250120	152000	1403219950	9590	9590	9590	9590	0
244	20250120	151900	1403219950	9590	9570	9590	9570	201
245	20250120	151800	1401294920	9570	9550	9570	9550	343
246	20250120	151700	1398015450	9570	9560	9570	9560	497
247	20250120	151600	1393263070	9570	9560	9570	9560	113
248	20250120	151500	1392182590	9560	9570	9570	9550	281
249	20250120	151400	1389497560	9560	9560	9560	9560	0
250	20250120	151300	1389497560	9560	9550	9560	9550	45
251	20250120	151200	1389067370	9540	9570	9570	9540	1184
252	20250120	151100	1377764120	9570	9570	9570	9570	87
253	20250120	151000	1376931530	9570	9570	9570	9570	10
254	20250120	150900	1376835830	9560	9560	9560	9560	0
255	20250120	150800	1376835830	9560	9560	9560	9560	3
256	20250120	150700	1376807150	9560	9570	9570	9560	3
257	20250120	150600	1376778450	9560	9560	9560	9560	30
258	20250120	150500	1376491650	9560	9560	9560	9560	100
259	20250120	150400	1375535650	9570	9570	9570	9570	0
260	20250120	150300	1375535650	9570	9560	9570	9550	155
261	20250120	150200	1374054840	9560	9550	9570	9550	1113
262	20250120	150100	1363425580	9560	9560	9560	9560	130
263	20250120	150000	1362182780	9550	9550	9550	9550	1
264	20250120	145900	1362173230	9560	9560	9560	9550	537
265	20250120	145800	1357044810	9560	9560	9560	9560	112
266	20250120	145700	1355974090	9550	9550	9550	9550	26
267	20250120	145600	1355725790	9550	9550	9550	9550	480
268	20250120	145500	1351141790	9550	9560	9560	9550	140
269	20250120	145400	1349803400	9580	9580	9580	9580	30
270	20250120	145300	1349516000	9580	9580	9580	9580	3
271	20250120	145200	1349487260	9580	9570	9580	9540	1009
272	20250120	145100	1339846720	9570	9580	9580	9570	3
273	20250120	145000	1339817990	9570	9580	9580	9570	505
274	20250120	144900	1334980100	9570	9550	9580	9550	1134
275	20250120	144800	1324133140	9540	9540	9540	9540	0
276	20250120	144700	1324133140	9540	9540	9540	9540	32
277	20250120	144600	1323827860	9540	9560	9560	9520	4330
278	20250120	144500	1282518900	9570	9570	9570	9570	375
279	20250120	144400	1278930150	9570	9570	9580	9570	26
280	20250120	144300	1278681230	9580	9580	9580	9580	88
281	20250120	144200	1277838190	9570	9570	9570	9570	199
282	20250120	144100	1275933760	9570	9570	9570	9560	874
283	20250120	144000	1267569590	9570	9560	9570	9560	567
284	20250120	143900	1262149060	9560	9570	9570	9560	53
285	20250120	143800	1261641860	9560	9570	9570	9560	125
286	20250120	143700	1260445620	9570	9570	9570	9570	41
287	20250120	143600	1260053250	9550	9570	9570	9550	752
288	20250120	143500	1252865630	9570	9570	9570	9570	70
289	20250120	143400	1252195730	9560	9560	9560	9560	1
290	20250120	143300	1252186170	9570	9560	9570	9560	594
291	20250120	143200	1246502910	9560	9560	9560	9560	80
292	20250120	143100	1245738110	9570	9570	9570	9570	33
293	20250120	143000	1245422300	9570	9570	9570	9560	164
294	20250120	142900	1243853320	9570	9570	9570	9570	1
295	20250120	142800	1243843750	9570	9560	9570	9560	130
296	20250120	142700	1242600940	9560	9570	9570	9560	170
297	20250120	142600	1240974070	9570	9570	9570	9560	74
298	20250120	142500	1240266590	9570	9570	9570	9570	4
299	20250120	142400	1240228310	9560	9560	9560	9560	38
300	20250120	142300	1239865030	9550	9560	9560	9550	61
301	20250120	142200	1239282380	9550	9560	9560	9550	8
302	20250120	142100	1239205950	9540	9550	9550	9540	233
303	20250120	142000	1236980940	9550	9550	9550	9550	22
304	20250120	141900	1236770840	9550	9550	9550	9550	37
305	20250120	141800	1236417490	9550	9560	9560	9550	352
306	20250120	141700	1233054660	9550	9580	9580	9550	1620
307	20250120	141600	1217558660	9580	9580	9580	9580	45
308	20250120	141500	1217127560	9580	9590	9610	9580	2338
309	20250120	141400	1194719790	9600	9610	9610	9600	1726
310	20250120	141300	1178150030	9610	9610	9610	9610	51
311	20250120	141200	1177659920	9610	9610	9610	9610	3
312	20250120	141100	1177631090	9600	9600	9600	9600	51
313	20250120	141000	1177141490	9600	9600	9600	9600	900
314	20250120	140900	1168501490	9610	9610	9610	9610	0
315	20250120	140800	1168501490	9610	9610	9610	9610	240
316	20250120	140700	1166195090	9610	9610	9610	9610	57
317	20250120	140600	1165647320	9610	9610	9610	9600	131
318	20250120	140500	1164388420	9600	9600	9600	9600	8
319	20250120	140400	1164311620	9600	9610	9610	9600	18
320	20250120	140300	1164138720	9610	9610	9610	9610	40
321	20250120	140200	1163754320	9610	9610	9610	9600	1692
322	20250120	140100	1147495280	9610	9610	9610	9610	0
323	20250120	140000	1147495280	9610	9610	9610	9600	247
324	20250120	135900	1145121620	9610	9610	9620	9600	1813
325	20250120	135800	1127714380	9610	9610	9610	9610	81
326	20250120	135700	1126935970	9610	9610	9610	9610	30
327	20250120	135600	1126647670	9600	9600	9600	9600	0
328	20250120	135500	1126647670	9600	9610	9610	9600	694
329	20250120	135400	1119982120	9620	9620	9620	9620	20
330	20250120	135300	1119789720	9610	9630	9630	9610	1913
331	20250120	135200	1101403830	9630	9620	9630	9620	661
332	20250120	135100	1095041010	9620	9620	9620	9620	400
333	20250120	135000	1091193010	9610	9620	9620	9610	1718
334	20250120	134900	1074665860	9630	9630	9630	9630	584
335	20250120	134800	1069041940	9640	9640	9640	9640	5
336	20250120	134700	1068993740	9640	9630	9640	9630	817
337	20250120	134600	1061125150	9640	9640	9640	9630	76
338	20250120	134500	1060393200	9630	9630	9630	9630	1
339	20250120	134400	1060383570	9640	9630	9640	9630	99
340	20250120	134300	1059430190	9630	9630	9630	9630	121
341	20250120	134200	1058264960	9630	9630	9630	9630	0
342	20250120	134100	1058264960	9630	9630	9630	9630	35
343	20250120	134000	1057927910	9620	9620	9620	9620	118
344	20250120	133900	1056792750	9620	9620	9620	9620	50
345	20250120	133800	1056311750	9620	9630	9630	9620	424
346	20250120	133700	1052232640	9620	9630	9630	9620	437
347	20250120	133600	1048028040	9630	9630	9630	9630	71
348	20250120	133500	1047344310	9630	9630	9630	9620	1738
349	20250120	133400	1030623370	9630	9630	9630	9630	27
350	20250120	133300	1030363360	9630	9640	9640	9630	2443
351	20250120	133200	1006832840	9660	9660	9660	9660	0
352	20250120	133100	1006832840	9660	9660	9660	9660	131
353	20250120	133000	1005567380	9630	9640	9640	9630	100
354	20250120	132900	1004603780	9640	9640	9640	9640	101
355	20250120	132800	1003630140	9640	9640	9640	9640	0
356	20250120	132700	1003630140	9640	9680	9680	9640	1381
357	20250120	132600	990306480	9680	9680	9680	9670	116
358	20250120	132500	989183810	9670	9670	9670	9670	1
359	20250120	132400	989174140	9670	9670	9670	9670	0
360	20250120	132300	989174140	9670	9670	9670	9670	4
361	20250120	132200	989135460	9680	9660	9680	9660	6
362	20250120	132100	989077410	9670	9670	9670	9670	0
363	20250120	132000	989077410	9670	9670	9670	9670	0
364	20250120	131900	989077410	9670	9670	9670	9670	7
365	20250120	131800	989009720	9680	9660	9680	9660	113
366	20250120	131700	987917840	9660	9660	9660	9660	211
367	20250120	131600	985879580	9660	9660	9660	9660	157
368	20250120	131500	984362960	9660	9660	9660	9660	0
369	20250120	131400	984362960	9660	9660	9660	9660	73
370	20250120	131300	983657780	9660	9670	9670	9660	236
371	20250120	131200	981377960	9670	9670	9670	9670	5
372	20250120	131100	981329610	9660	9660	9660	9660	1
373	20250120	131000	981319950	9670	9670	9670	9670	0
374	20250120	130900	981319950	9670	9670	9670	9670	2
375	20250120	130800	981300610	9660	9660	9660	9660	0
376	20250120	130700	981300610	9660	9660	9660	9660	0
377	20250120	130600	981300610	9660	9660	9660	9660	0
378	20250120	130500	981300610	9660	9670	9670	9660	361
379	20250120	130400	977813340	9670	9670	9670	9670	2
380	20250120	130300	977794000	9680	9670	9680	9670	10
381	20250120	130200	977697210	9670	9670	9680	9670	353
382	20250120	130100	974281490	9670	9680	9680	9670	241
383	20250120	130000	971950000	9680	9680	9680	9680	7
384	20250120	125900	971882240	9670	9670	9670	9670	47
385	20250120	125800	971427750	9640	9640	9640	9640	0
386	20250120	125700	971427750	9640	9640	9640	9640	0
387	20250120	125600	971427750	9640	9640	9640	9640	38
388	20250120	125500	971061430	9640	9640	9640	9640	0
389	20250120	125400	971061430	9640	9640	9640	9640	16
390	20250120	125300	970907190	9660	9660	9660	9660	200
391	20250120	125200	968975190	9660	9660	9660	9640	531
392	20250120	125100	963856270	9650	9650	9650	9650	71
393	20250120	125000	963171120	9650	9660	9660	9650	667
394	20250120	124900	956733480	9660	9660	9660	9660	63
395	20250120	124800	956124900	9660	9660	9660	9660	1
396	20250120	124700	956115240	9670	9670	9670	9670	339
397	20250120	124600	952837110	9670	9670	9670	9670	0
398	20250120	124500	952837110	9670	9670	9670	9670	30
399	20250120	124400	952547010	9670	9670	9670	9670	74
400	20250120	124300	951831430	9670	9670	9670	9670	66
401	20250120	124200	951193210	9670	9660	9670	9660	915
402	20250120	124100	942350410	9660	9660	9660	9660	15
403	20250120	124000	942205510	9650	9650	9650	9650	2
404	20250120	123900	942186210	9640	9640	9640	9640	0
405	20250120	123800	942186210	9640	9640	9640	9640	120
406	20250120	123700	941029410	9640	9640	9640	9630	227
407	20250120	123600	938843030	9650	9640	9650	9630	256
408	20250120	123500	936375010	9630	9630	9630	9630	200
409	20250120	123400	934449010	9620	9620	9620	9610	2723
410	20250120	123300	908267050	9620	9650	9650	9620	1306
411	20250120	123200	895687910	9650	9650	9650	9650	200
412	20250120	123100	893757910	9670	9670	9670	9670	0
413	20250120	123000	893757910	9670	9670	9670	9670	0
414	20250120	122900	893757910	9670	9670	9670	9670	0
415	20250120	122800	893757910	9670	9670	9670	9670	0
416	20250120	122700	893757910	9670	9670	9670	9670	116
417	20250120	122600	892636190	9640	9640	9640	9640	0
418	20250120	122500	892636190	9640	9640	9640	9640	0
419	20250120	122400	892636190	9640	9640	9640	9640	300
420	20250120	122300	889744190	9640	9640	9640	9640	66
421	20250120	122200	889107950	9630	9650	9650	9630	3130
422	20250120	122100	858944650	9680	9680	9680	9680	0
423	20250120	122000	858944650	9680	9680	9680	9680	0
424	20250120	121900	858944650	9680	9680	9680	9680	6
425	20250120	121800	858886570	9650	9650	9650	9650	30
426	20250120	121700	858597070	9680	9680	9680	9680	2
427	20250120	121600	858577710	9650	9650	9650	9650	0
428	20250120	121500	858577710	9650	9650	9650	9650	0
429	20250120	121400	858577710	9650	9650	9650	9650	100
430	20250120	121300	857612710	9670	9670	9670	9670	51
431	20250120	121200	857119540	9670	9670	9670	9650	324
432	20250120	121100	853989710	9650	9650	9650	9650	330
433	20250120	121000	850805210	9640	9640	9640	9640	0
434	20250120	120900	850805210	9640	9640	9640	9640	525
435	20250120	120800	845744210	9640	9660	9670	9640	704
436	20250120	120700	838953000	9660	9660	9660	9660	34
437	20250120	120600	838624560	9660	9660	9660	9660	10
438	20250120	120500	838527960	9660	9660	9660	9660	22
439	20250120	120400	838315440	9660	9660	9660	9650	1102
440	20250120	120300	827680090	9660	9660	9660	9660	10
441	20250120	120200	827583490	9660	9660	9670	9660	343
442	20250120	120100	824269810	9670	9670	9670	9670	0
443	20250120	120000	824269810	9670	9670	9670	9670	52
444	20250120	115900	823766970	9670	9670	9670	9670	51
445	20250120	115800	823273800	9670	9670	9670	9670	2
446	20250120	115700	823254460	9670	9670	9670	9670	3
447	20250120	115600	823225450	9670	9670	9670	9670	2
448	20250120	115500	823206110	9650	9650	9670	9650	702
449	20250120	115400	816431770	9670	9660	9670	9660	321
450	20250120	115300	813330090	9660	9660	9660	9660	132
451	20250120	115200	812054970	9650	9650	9650	9650	6
452	20250120	115100	811997070	9650	9650	9660	9650	318
453	20250120	115000	808928320	9660	9660	9660	9660	73
454	20250120	114900	808223140	9660	9650	9660	9650	612
455	20250120	114800	802315220	9650	9660	9660	9650	1477
456	20250120	114700	788059560	9670	9670	9670	9670	3
457	20250120	114600	788030550	9670	9670	9670	9670	0
458	20250120	114500	788030550	9670	9670	9670	9670	35
459	20250120	114400	787692100	9670	9650	9670	9650	287
460	20250120	114300	784917010	9650	9670	9670	9650	452
461	20250120	114200	780554770	9670	9670	9670	9670	2
462	20250120	114100	780535430	9670	9650	9670	9650	351
463	20250120	114000	777148260	9660	9660	9670	9650	267
464	20250120	113900	774570010	9660	9660	9680	9660	732
465	20250120	113800	767497810	9670	9690	9690	9670	2182
466	20250120	113700	746381970	9690	9690	9690	9690	282
467	20250120	113600	743649390	9690	9690	9690	9690	103
468	20250120	113500	742651320	9690	9700	9700	9690	512
469	20250120	113400	737690020	9700	9720	9720	9700	3147
470	20250120	113300	707153970	9720	9720	9720	9720	124
471	20250120	113200	705948690	9740	9740	9740	9740	5
472	20250120	113100	705899990	9740	9740	9740	9740	30
473	20250120	113000	705607790	9720	9720	9720	9720	5
474	20250120	112900	705559190	9720	9720	9720	9720	0
475	20250120	112800	705559190	9720	9730	9730	9720	1066
476	20250120	112700	695193270	9740	9740	9740	9740	0
477	20250120	112600	695193270	9740	9740	9740	9740	0
478	20250120	112500	695193270	9740	9740	9740	9740	21
479	20250120	112400	694988730	9740	9740	9740	9740	0
480	20250120	112300	694988730	9740	9740	9740	9740	0
481	20250120	112200	694988730	9740	9740	9740	9730	573
482	20250120	112100	689413420	9740	9740	9740	9740	50
483	20250120	112000	688926420	9740	9740	9740	9740	1
484	20250120	111900	688916680	9740	9740	9740	9740	0
485	20250120	111800	688916680	9740	9740	9740	9740	0
486	20250120	111700	688916680	9740	9740	9740	9740	0
487	20250120	111600	688916680	9740	9740	9740	9740	725
488	20250120	111500	681855180	9770	9770	9770	9770	5
489	20250120	111400	681806330	9770	9770	9770	9770	2
490	20250120	111300	681786790	9740	9730	9740	9730	590
491	20250120	111200	676041970	9740	9740	9740	9740	14
492	20250120	111100	675905610	9730	9730	9730	9730	2
493	20250120	111000	675886150	9730	9730	9730	9730	1000
494	20250120	110900	666156150	9730	9730	9730	9730	10
495	20250120	110800	666058850	9730	9730	9730	9730	0
496	20250120	110700	666058850	9730	9750	9750	9730	2000
497	20250120	110600	646589150	9750	9750	9750	9750	11
498	20250120	110500	646481900	9770	9770	9770	9770	213
499	20250120	110400	644400890	9780	9780	9780	9780	0
500	20250120	110300	644400890	9780	9760	9780	9760	330
501	20250120	110200	641176730	9760	9760	9760	9760	101
502	20250120	110100	640190970	9770	9770	9770	9770	0
503	20250120	110000	640190970	9770	9770	9770	9770	30
504	20250120	105900	639897870	9750	9750	9750	9750	0
505	20250120	105800	639897870	9750	9750	9750	9750	0
506	20250120	105700	639897870	9750	9750	9750	9750	146
507	20250120	105600	638474370	9770	9750	9770	9750	113
508	20250120	105500	637372600	9780	9780	9780	9780	1
509	20250120	105400	637362820	9750	9750	9750	9750	100
510	20250120	105300	636387820	9750	9750	9750	9750	239
511	20250120	105200	634057570	9740	9740	9740	9740	0
512	20250120	105100	634057570	9740	9740	9740	9740	0
513	20250120	105000	634057570	9740	9740	9740	9740	699
514	20250120	104900	627249310	9740	9730	9740	9730	241
515	20250120	104800	624903860	9730	9730	9730	9720	58
516	20250120	104700	624339530	9730	9730	9730	9730	0
517	20250120	104600	624339530	9730	9730	9730	9730	26
518	20250120	104500	624086550	9730	9740	9740	9730	136
519	20250120	104400	622763250	9730	9730	9730	9730	0
520	20250120	104300	622763250	9730	9730	9730	9730	0
521	20250120	104200	622763250	9730	9730	9730	9730	500
522	20250120	104100	617898250	9740	9740	9740	9740	2
523	20250120	104000	617878770	9740	9740	9740	9740	0
524	20250120	103900	617878770	9740	9740	9740	9740	0
525	20250120	103800	617878770	9740	9740	9740	9740	0
526	20250120	103700	617878770	9740	9740	9740	9740	0
527	20250120	103600	617878770	9740	9740	9740	9710	336
528	20250120	103500	614615450	9710	9710	9710	9710	12
529	20250120	103400	614498930	9720	9710	9720	9710	41
530	20250120	103300	614100710	9710	9710	9710	9710	130
531	20250120	103200	612838410	9710	9710	9710	9710	50
532	20250120	103100	612352910	9750	9730	9750	9730	29
533	20250120	103000	612070220	9730	9730	9730	9730	0
534	20250120	102900	612070220	9730	9730	9730	9730	3051
535	20250120	102800	582383990	9750	9750	9750	9750	0
536	20250120	102700	582383990	9750	9740	9750	9740	53
537	20250120	102600	581867260	9740	9740	9740	9740	0
538	20250120	102500	581867260	9740	9730	9740	9730	13
539	20250120	102400	581740750	9710	9730	9730	9710	61
540	20250120	102300	581148420	9730	9700	9730	9700	2202
541	20250120	102200	559756110	9710	9710	9710	9710	549
542	20250120	102100	554425320	9720	9730	9730	9720	510
543	20250120	102000	549468060	9730	9730	9730	9730	0
544	20250120	101900	549468060	9730	9720	9730	9720	30
545	20250120	101800	549176420	9720	9710	9720	9710	372
546	20250120	101700	545564000	9710	9710	9720	9710	416
547	20250120	101600	541524120	9710	9710	9720	9710	1030
548	20250120	101500	531522720	9710	9710	9720	9710	743
549	20250120	101400	524308110	9720	9740	9740	9720	574
550	20250120	101300	518724140	9740	9750	9750	9740	330
551	20250120	101200	515509920	9750	9750	9750	9750	784
552	20250120	101100	507865920	9760	9760	9760	9760	0
553	20250120	101000	507865920	9760	9770	9790	9760	937
554	20250120	100900	498720230	9790	9790	9790	9790	2
555	20250120	100800	498700650	9780	9780	9780	9770	129
556	20250120	100700	497439600	9780	9780	9780	9770	212
557	20250120	100600	495368260	9780	9790	9790	9780	96
558	20250120	100500	494429370	9790	9790	9790	9790	0
559	20250120	100400	494429370	9790	9790	9790	9790	75
560	20250120	100300	493695120	9790	9790	9790	9790	58
561	20250120	100200	493127300	9780	9780	9780	9780	36
562	20250120	100100	492775220	9780	9780	9780	9770	720
563	20250120	100000	485734870	9770	9770	9770	9770	200
564	20250120	095900	483780870	9770	9780	9780	9770	31
565	20250120	095800	483477990	9770	9780	9780	9770	5
566	20250120	095700	483429130	9780	9770	9780	9770	146
567	20250120	095600	482001850	9770	9780	9780	9770	516
568	20250120	095500	476957570	9780	9780	9780	9780	0
569	20250120	095400	476957570	9780	9780	9780	9780	30
570	20250120	095300	476664170	9780	9790	9790	9780	17
571	20250120	095200	476497750	9790	9800	9800	9790	43
572	20250120	095100	476076480	9790	9800	9810	9790	1191
573	20250120	095000	464405390	9800	9810	9810	9800	6
574	20250120	094900	464346580	9810	9800	9810	9800	1009
575	20250120	094800	454458370	9800	9770	9800	9770	645
576	20250120	094700	448143930	9770	9780	9780	9770	25
577	20250120	094600	447899580	9760	9760	9760	9760	30
578	20250120	094500	447606780	9760	9780	9790	9760	104
579	20250120	094400	446591640	9750	9730	9760	9720	2002
580	20250120	094300	427085600	9730	9730	9730	9730	120
581	20250120	094200	425918000	9750	9760	9760	9750	239
582	20250120	094100	423587650	9760	9750	9760	9750	472
583	20250120	094000	418980940	9750	9760	9760	9720	2897
584	20250120	093900	390768530	9770	9770	9770	9760	92
585	20250120	093800	389870480	9760	9770	9770	9760	816
586	20250120	093700	381904870	9770	9770	9780	9770	255
587	20250120	093600	379412980	9770	9770	9770	9770	104
588	20250120	093500	378396900	9770	9800	9800	9770	1563
589	20250120	093400	363124710	9800	9800	9800	9800	74
590	20250120	093300	362399510	9790	9790	9800	9770	202
591	20250120	093200	360423960	9790	9800	9800	9790	79
592	20250120	093100	359650420	9800	9780	9800	9780	225
593	20250120	093000	357449290	9780	9770	9780	9770	415
594	20250120	092900	353393800	9780	9780	9780	9780	48
595	20250120	092800	352924360	9780	9770	9780	9770	493
596	20250120	092700	348104340	9770	9760	9770	9760	76
597	20250120	092600	347362530	9750	9740	9760	9740	41
598	20250120	092500	346962630	9750	9750	9750	9750	183
599	20250120	092400	345178380	9740	9720	9740	9710	360
600	20250120	092300	341674280	9710	9720	9720	9710	1818
601	20250120	092200	324018650	9720	9720	9720	9720	550
602	20250120	092100	318672650	9720	9730	9730	9710	5290
603	20250120	092000	267253980	9740	9760	9780	9720	2794
604	20250120	091900	240055480	9790	9790	9790	9790	5
605	20250120	091800	240006530	9760	9740	9760	9740	2992
606	20250120	091700	210813790	9740	9760	9760	9740	1807
607	20250120	091600	193193440	9770	9790	9790	9770	1330
608	20250120	091500	180193530	9790	9770	9790	9770	254
609	20250120	091400	177707970	9780	9800	9800	9780	148
610	20250120	091300	176258200	9800	9770	9800	9760	278
611	20250120	091200	173538440	9760	9760	9760	9750	665
612	20250120	091100	167053650	9750	9750	9760	9750	511
613	20250120	091000	162068820	9750	9780	9790	9750	1827
614	20250120	090900	144218930	9790	9800	9800	9770	546
615	20250120	090800	138876340	9800	9810	9810	9790	1167
616	20250120	090700	127432510	9810	9830	9830	9810	1721
617	20250120	090600	110539300	9830	9830	9830	9820	734
618	20250120	090500	103326140	9820	9830	9840	9820	430
619	20250120	090400	99100940	9830	9860	9860	9830	1471
620	20250120	090300	84612250	9870	9890	9890	9860	92
621	20250120	090200	83704440	9890	9850	9890	9850	602
622	20250120	090100	77767760	9850	9920	9960	9850	4028
623	20250120	090000	37910640	9960	9960	9970	9910	3810