KissMeData/100790/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	200900	718600875	4670	4670	4670	4670	5207
3	20250117	200800	718600875	4670	4670	4670	4670	0
4	20250117	200700	718600875	4670	4670	4670	4670	0
5	20250117	200600	718600875	4670	4670	4670	4670	0
6	20250117	200500	718600875	4670	4670	4670	4670	0
7	20250117	200400	718600875	4670	4670	4670	4670	0
8	20250117	200300	718600875	4670	4670	4670	4670	0
9	20250117	200200	718600875	4670	4670	4670	4670	0
10	20250117	200100	718600875	4670	4670	4670	4670	0
11	20250117	200000	718600875	4670	4670	4670	4670	0
12	20250117	195900	718600875	4670	4670	4670	4670	0
13	20250117	195800	718600875	4670	4670	4670	4670	0
14	20250117	195700	718600875	4670	4670	4670	4670	0
15	20250117	195600	718600875	4670	4670	4670	4670	0
16	20250117	195500	718600875	4670	4670	4670	4670	0
17	20250117	195400	718600875	4670	4670	4670	4670	0
18	20250117	195300	718600875	4670	4670	4670	4670	0
19	20250117	195200	718600875	4670	4670	4670	4670	0
20	20250117	195100	718600875	4670	4670	4670	4670	0
21	20250117	195000	718600875	4670	4670	4670	4670	0
22	20250117	194900	718600875	4670	4670	4670	4670	0
23	20250117	194800	718600875	4670	4670	4670	4670	0
24	20250117	194700	718600875	4670	4670	4670	4670	0
25	20250117	194600	718600875	4670	4670	4670	4670	0
26	20250117	194500	718600875	4670	4670	4670	4670	0
27	20250117	194400	718600875	4670	4670	4670	4670	0
28	20250117	194300	718600875	4670	4670	4670	4670	0
29	20250117	194200	718600875	4670	4670	4670	4670	0
30	20250117	194100	718600875	4670	4670	4670	4670	0
31	20250117	194000	718600875	4670	4670	4670	4670	0
32	20250117	193900	718600875	4670	4670	4670	4670	5207
33	20250117	193800	718600875	4670	4670	4670	4670	0
34	20250117	193700	718600875	4670	4670	4670	4670	0
35	20250117	193600	718600875	4670	4670	4670	4670	0
36	20250117	193500	718600875	4670	4670	4670	4670	0
37	20250117	193400	718600875	4670	4670	4670	4670	0
38	20250117	193300	718600875	4670	4670	4670	4670	0
39	20250117	193200	718600875	4670	4670	4670	4670	0
40	20250117	193100	718600875	4670	4670	4670	4670	0
41	20250117	193000	718600875	4670	4670	4670	4670	0
42	20250117	192900	718600875	4670	4670	4670	4670	0
43	20250117	192800	718600875	4670	4670	4670	4670	0
44	20250117	192700	718600875	4670	4670	4670	4670	0
45	20250117	192600	718600875	4670	4670	4670	4670	0
46	20250117	192500	718600875	4670	4670	4670	4670	0
47	20250117	192400	718600875	4670	4670	4670	4670	0
48	20250117	192300	718600875	4670	4670	4670	4670	0
49	20250117	192200	718600875	4670	4670	4670	4670	0
50	20250117	192100	718600875	4670	4670	4670	4670	0
51	20250117	192000	718600875	4670	4670	4670	4670	0
52	20250117	191900	718600875	4670	4670	4670	4670	0
53	20250117	191800	718600875	4670	4670	4670	4670	0
54	20250117	191700	718600875	4670	4670	4670	4670	0
55	20250117	191600	718600875	4670	4670	4670	4670	0
56	20250117	191500	718600875	4670	4670	4670	4670	0
57	20250117	191400	718600875	4670	4670	4670	4670	0
58	20250117	191300	718600875	4670	4670	4670	4670	0
59	20250117	191200	718600875	4670	4670	4670	4670	0
60	20250117	191100	718600875	4670	4670	4670	4670	0
61	20250117	191000	718600875	4670	4670	4670	4670	0
62	20250117	190900	718600875	4670	4670	4670	4670	5207
63	20250117	190800	718600875	4670	4670	4670	4670	0
64	20250117	190700	718600875	4670	4670	4670	4670	0
65	20250117	190600	718600875	4670	4670	4670	4670	0
66	20250117	190500	718600875	4670	4670	4670	4670	0
67	20250117	190400	718600875	4670	4670	4670	4670	0
68	20250117	190300	718600875	4670	4670	4670	4670	0
69	20250117	190200	718600875	4670	4670	4670	4670	0
70	20250117	190100	718600875	4670	4670	4670	4670	0
71	20250117	190000	718600875	4670	4670	4670	4670	0
72	20250117	185900	718600875	4670	4670	4670	4670	0
73	20250117	185800	718600875	4670	4670	4670	4670	0
74	20250117	185700	718600875	4670	4670	4670	4670	0
75	20250117	185600	718600875	4670	4670	4670	4670	0
76	20250117	185500	718600875	4670	4670	4670	4670	0
77	20250117	185400	718600875	4670	4670	4670	4670	0
78	20250117	185300	718600875	4670	4670	4670	4670	0
79	20250117	185200	718600875	4670	4670	4670	4670	0
80	20250117	185100	718600875	4670	4670	4670	4670	0
81	20250117	185000	718600875	4670	4670	4670	4670	0
82	20250117	184900	718600875	4670	4670	4670	4670	0
83	20250117	184800	718600875	4670	4670	4670	4670	0
84	20250117	184700	718600875	4670	4670	4670	4670	0
85	20250117	184600	718600875	4670	4670	4670	4670	0
86	20250117	184500	718600875	4670	4670	4670	4670	0
87	20250117	184400	718600875	4670	4670	4670	4670	0
88	20250117	184300	718600875	4670	4670	4670	4670	0
89	20250117	184200	718600875	4670	4670	4670	4670	0
90	20250117	184100	718600875	4670	4670	4670	4670	0
91	20250117	184000	718600875	4670	4670	4670	4670	0
92	20250117	183900	718600875	4670	4670	4670	4670	5207
93	20250117	183800	718600875	4670	4670	4670	4670	0
94	20250117	183700	718600875	4670	4670	4670	4670	0
95	20250117	183600	718600875	4670	4670	4670	4670	0
96	20250117	183500	718600875	4670	4670	4670	4670	0
97	20250117	183400	718600875	4670	4670	4670	4670	0
98	20250117	183300	718600875	4670	4670	4670	4670	0
99	20250117	183200	718600875	4670	4670	4670	4670	0
100	20250117	183100	718600875	4670	4670	4670	4670	0
101	20250117	183000	718600875	4670	4670	4670	4670	0
102	20250117	182900	718600875	4670	4670	4670	4670	0
103	20250117	182800	718600875	4670	4670	4670	4670	0
104	20250117	182700	718600875	4670	4670	4670	4670	0
105	20250117	182600	718600875	4670	4670	4670	4670	0
106	20250117	182500	718600875	4670	4670	4670	4670	0
107	20250117	182400	718600875	4670	4670	4670	4670	0
108	20250117	182300	718600875	4670	4670	4670	4670	0
109	20250117	182200	718600875	4670	4670	4670	4670	0
110	20250117	182100	718600875	4670	4670	4670	4670	0
111	20250117	182000	718600875	4670	4670	4670	4670	0
112	20250117	181900	718600875	4670	4670	4670	4670	0
113	20250117	181800	718600875	4670	4670	4670	4670	0
114	20250117	181700	718600875	4670	4670	4670	4670	0
115	20250117	181600	718600875	4670	4670	4670	4670	0
116	20250117	181500	718600875	4670	4670	4670	4670	0
117	20250117	181400	718600875	4670	4670	4670	4670	0
118	20250117	181300	718600875	4670	4670	4670	4670	0
119	20250117	181200	718600875	4670	4670	4670	4670	0
120	20250117	181100	718600875	4670	4670	4670	4670	0
121	20250117	181000	718600875	4670	4670	4670	4670	0
122	20250117	180900	718600875	4670	4670	4670	4670	5207
123	20250117	180800	718600875	4670	4670	4670	4670	0
124	20250117	180700	718600875	4670	4670	4670	4670	0
125	20250117	180600	718600875	4670	4670	4670	4670	0
126	20250117	180500	718600875	4670	4670	4670	4670	0
127	20250117	180400	718600875	4670	4670	4670	4670	0
128	20250117	180300	718600875	4670	4670	4670	4670	0
129	20250117	180200	718600875	4670	4670	4670	4670	0
130	20250117	180100	718600875	4670	4670	4670	4670	0
131	20250117	180000	718600875	4670	4670	4670	4670	0
132	20250117	175900	718600875	4670	4670	4670	4670	0
133	20250117	175800	718600875	4670	4670	4670	4670	0
134	20250117	175700	718600875	4670	4670	4670	4670	0
135	20250117	175600	718600875	4670	4670	4670	4670	0
136	20250117	175500	718600875	4670	4670	4670	4670	0
137	20250117	175400	718600875	4670	4670	4670	4670	0
138	20250117	175300	718600875	4670	4670	4670	4670	0
139	20250117	175200	718600875	4670	4670	4670	4670	0
140	20250117	175100	718600875	4670	4670	4670	4670	0
141	20250117	175000	718600875	4670	4670	4670	4670	0
142	20250117	174900	718600875	4670	4670	4670	4670	0
143	20250117	174800	718600875	4670	4670	4670	4670	0
144	20250117	174700	718600875	4670	4670	4670	4670	0
145	20250117	174600	718600875	4670	4670	4670	4670	0
146	20250117	174500	718600875	4670	4670	4670	4670	0
147	20250117	174400	718600875	4670	4670	4670	4670	0
148	20250117	174300	718600875	4670	4670	4670	4670	0
149	20250117	174200	718600875	4670	4670	4670	4670	0
150	20250117	174100	718600875	4670	4670	4670	4670	0
151	20250117	174000	718600875	4670	4670	4670	4670	0
152	20250117	173900	718600875	4670	4670	4670	4670	5207
153	20250117	173800	718600875	4670	4670	4670	4670	0
154	20250117	173700	718600875	4670	4670	4670	4670	0
155	20250117	173600	718600875	4670	4670	4670	4670	0
156	20250117	173500	718600875	4670	4670	4670	4670	0
157	20250117	173400	718600875	4670	4670	4670	4670	0
158	20250117	173300	718600875	4670	4670	4670	4670	0
159	20250117	173200	718600875	4670	4670	4670	4670	0
160	20250117	173100	718600875	4670	4670	4670	4670	0
161	20250117	173000	718600875	4670	4670	4670	4670	0
162	20250117	172900	718600875	4670	4670	4670	4670	0
163	20250117	172800	718600875	4670	4670	4670	4670	0
164	20250117	172700	718600875	4670	4670	4670	4670	0
165	20250117	172600	718600875	4670	4670	4670	4670	0
166	20250117	172500	718600875	4670	4670	4670	4670	0
167	20250117	172400	718600875	4670	4670	4670	4670	0
168	20250117	172300	718600875	4670	4670	4670	4670	0
169	20250117	172200	718600875	4670	4670	4670	4670	0
170	20250117	172100	718600875	4670	4670	4670	4670	0
171	20250117	172000	718600875	4670	4670	4670	4670	0
172	20250117	171900	718600875	4670	4670	4670	4670	0
173	20250117	171800	718600875	4670	4670	4670	4670	0
174	20250117	171700	718600875	4670	4670	4670	4670	0
175	20250117	171600	718600875	4670	4670	4670	4670	0
176	20250117	171500	718600875	4670	4670	4670	4670	0
177	20250117	171400	718600875	4670	4670	4670	4670	0
178	20250117	171300	718600875	4670	4670	4670	4670	0
179	20250117	171200	718600875	4670	4670	4670	4670	0
180	20250117	171100	718600875	4670	4670	4670	4670	0
181	20250117	171000	718600875	4670	4670	4670	4670	0
182	20250117	170900	718600875	4670	4670	4670	4670	5207
183	20250117	170800	718600875	4670	4670	4670	4670	0
184	20250117	170700	718600875	4670	4670	4670	4670	0
185	20250117	170600	718600875	4670	4670	4670	4670	0
186	20250117	170500	718600875	4670	4670	4670	4670	0
187	20250117	170400	718600875	4670	4670	4670	4670	0
188	20250117	170300	718600875	4670	4670	4670	4670	0
189	20250117	170200	718600875	4670	4670	4670	4670	0
190	20250117	170100	718600875	4670	4670	4670	4670	0
191	20250117	170000	718600875	4670	4670	4670	4670	0
192	20250117	165900	718600875	4670	4670	4670	4670	0
193	20250117	165800	718600875	4670	4670	4670	4670	0
194	20250117	165700	718600875	4670	4670	4670	4670	0
195	20250117	165600	718600875	4670	4670	4670	4670	0
196	20250117	165500	718600875	4670	4670	4670	4670	0
197	20250117	165400	718600875	4670	4670	4670	4670	0
198	20250117	165300	718600875	4670	4670	4670	4670	0
199	20250117	165200	718600875	4670	4670	4670	4670	0
200	20250117	165100	718600875	4670	4670	4670	4670	0
201	20250117	165000	718600875	4670	4670	4670	4670	0
202	20250117	164900	718600875	4670	4670	4670	4670	0
203	20250117	164800	718600875	4670	4670	4670	4670	0
204	20250117	164700	718600875	4670	4670	4670	4670	0
205	20250117	164600	718600875	4670	4670	4670	4670	0
206	20250117	164500	718600875	4670	4670	4670	4670	0
207	20250117	164400	718600875	4670	4670	4670	4670	0
208	20250117	164300	718600875	4670	4670	4670	4670	0
209	20250117	164200	718600875	4670	4670	4670	4670	0
210	20250117	164100	718600875	4670	4670	4670	4670	0
211	20250117	164000	718600875	4670	4670	4670	4670	0
212	20250117	163900	718600875	4670	4670	4670	4670	5207
213	20250117	163800	718600875	4670	4670	4670	4670	0
214	20250117	163700	718600875	4670	4670	4670	4670	0
215	20250117	163600	718600875	4670	4670	4670	4670	0
216	20250117	163500	718600875	4670	4670	4670	4670	0
217	20250117	163400	718600875	4670	4670	4670	4670	0
218	20250117	163300	718600875	4670	4670	4670	4670	0
219	20250117	163200	718600875	4670	4670	4670	4670	0
220	20250117	163100	718600875	4670	4670	4670	4670	0
221	20250117	163000	718600875	4670	4670	4670	4670	0
222	20250117	162900	718600875	4670	4670	4670	4670	0
223	20250117	162800	718600875	4670	4670	4670	4670	0
224	20250117	162700	718600875	4670	4670	4670	4670	0
225	20250117	162600	718600875	4670	4670	4670	4670	0
226	20250117	162500	718600875	4670	4670	4670	4670	0
227	20250117	162400	718600875	4670	4670	4670	4670	0
228	20250117	162300	718600875	4670	4670	4670	4670	0
229	20250117	162200	718600875	4670	4670	4670	4670	0
230	20250117	162100	718600875	4670	4670	4670	4670	0
231	20250117	162000	718600875	4670	4670	4670	4670	0
232	20250117	161900	718600875	4670	4670	4670	4670	0
233	20250117	161800	718600875	4670	4670	4670	4670	0
234	20250117	161700	718600875	4670	4670	4670	4670	0
235	20250117	161600	718600875	4670	4670	4670	4670	0
236	20250117	161500	718600875	4670	4670	4670	4670	0
237	20250117	161400	718600875	4670	4670	4670	4670	0
238	20250117	161300	718600875	4670	4670	4670	4670	0
239	20250117	161200	718600875	4670	4670	4670	4670	0
240	20250117	161100	718600875	4670	4670	4670	4670	0
241	20250117	161000	718600875	4670	4670	4670	4670	0
242	20250117	160900	718600875	4670	4670	4670	4670	5207
243	20250117	160800	718600875	4670	4670	4670	4670	0
244	20250117	160700	718600875	4670	4670	4670	4670	0
245	20250117	160600	718600875	4670	4670	4670	4670	0
246	20250117	160500	718600875	4670	4670	4670	4670	0
247	20250117	160400	718600875	4670	4670	4670	4670	0
248	20250117	160300	718600875	4670	4670	4670	4670	0
249	20250117	160200	718600875	4670	4670	4670	4670	0
250	20250117	160100	718600875	4670	4670	4670	4670	0
251	20250117	160000	718600875	4670	4670	4670	4670	0
252	20250117	155900	718600875	4670	4670	4670	4670	0
253	20250117	155800	718600875	4670	4670	4670	4670	0
254	20250117	155700	718600875	4670	4670	4670	4670	0
255	20250117	155600	718600875	4670	4670	4670	4670	0
256	20250117	155500	718600875	4670	4670	4670	4670	0
257	20250117	155400	718600875	4670	4670	4670	4670	0
258	20250117	155300	718600875	4670	4670	4670	4670	0
259	20250117	155200	718600875	4670	4670	4670	4670	0
260	20250117	155100	718600875	4670	4670	4670	4670	0
261	20250117	155000	718600875	4670	4670	4670	4670	0
262	20250117	154900	718600875	4670	4670	4670	4670	0
263	20250117	154800	718600875	4670	4670	4670	4670	0
264	20250117	154700	718600875	4670	4670	4670	4670	0
265	20250117	154600	718600875	4670	4670	4670	4670	0
266	20250117	154500	718600875	4670	4670	4670	4670	0
267	20250117	154400	718600875	4670	4670	4670	4670	0
268	20250117	154300	718600875	4670	4670	4670	4670	0
269	20250117	154200	718600875	4670	4670	4670	4670	0
270	20250117	154100	718600875	4670	4670	4670	4670	0
271	20250117	154000	718600875	4670	4670	4670	4670	0
272	20250117	153900	718600875	4670	4670	4670	4670	5207
273	20250117	153800	718600875	4670	4670	4670	4670	0
274	20250117	153700	718600875	4670	4670	4670	4670	0
275	20250117	153600	718600875	4670	4670	4670	4670	0
276	20250117	153500	718600875	4670	4670	4670	4670	0
277	20250117	153400	718600875	4670	4670	4670	4670	0
278	20250117	153300	718600875	4670	4670	4670	4670	0
279	20250117	153200	718600875	4670	4670	4670	4670	0
280	20250117	153100	718600875	4670	4670	4670	4670	0
281	20250117	153000	718600875	4670	4670	4670	4670	5207
282	20250117	152900	694284185	4660	4660	4660	4660	0
283	20250117	152800	694284185	4660	4660	4660	4660	0
284	20250117	152700	694284185	4660	4660	4660	4660	0
285	20250117	152600	694284185	4660	4660	4660	4660	0
286	20250117	152500	694284185	4660	4660	4660	4660	0
287	20250117	152400	694284185	4660	4660	4660	4660	0
288	20250117	152300	694284185	4660	4660	4660	4660	0
289	20250117	152200	694284185	4660	4660	4660	4660	0
290	20250117	152100	694284185	4660	4660	4660	4660	0
291	20250117	152000	694284185	4660	4660	4660	4660	0
292	20250117	151900	694284185	4660	4660	4660	4660	0
293	20250117	151800	694284185	4660	4660	4660	4660	0
294	20250117	151700	694284185	4660	4660	4660	4660	0
295	20250117	151600	694284185	4660	4660	4660	4660	0
296	20250117	151500	694284185	4660	4660	4660	4660	0
297	20250117	151400	694284185	4660	4660	4660	4660	0
298	20250117	151300	694284185	4660	4650	4660	4650	2479
299	20250117	151200	682744170	4655	4650	4655	4650	4
300	20250117	151100	682725565	4655	4650	4655	4650	92
301	20250117	151000	682297510	4655	4655	4655	4655	0
302	20250117	150900	682297510	4655	4655	4655	4655	0
303	20250117	150800	682297510	4655	4655	4655	4655	3
304	20250117	150700	682283545	4655	4655	4655	4655	0
305	20250117	150600	682283545	4655	4655	4655	4655	1
306	20250117	150500	682278890	4655	4645	4655	4645	53
307	20250117	150400	682032690	4655	4655	4655	4655	0
308	20250117	150300	682032690	4655	4650	4655	4650	1736
309	20250117	150200	673960280	4655	4655	4655	4655	0
310	20250117	150100	673960280	4655	4655	4655	4655	1
311	20250117	150000	673955625	4655	4655	4655	4655	0
312	20250117	145900	673955625	4655	4655	4655	4655	1
313	20250117	145800	673950970	4650	4650	4650	4650	291
314	20250117	145700	672597820	4650	4650	4650	4650	49
315	20250117	145600	672369970	4650	4650	4650	4650	0
316	20250117	145500	672369970	4650	4650	4650	4650	1
317	20250117	145400	672365320	4650	4650	4650	4650	20
318	20250117	145300	672272320	4650	4645	4650	4645	153
319	20250117	145200	671561585	4645	4645	4645	4645	0
320	20250117	145100	671561585	4645	4645	4645	4645	497
321	20250117	145000	669253020	4650	4650	4650	4650	0
322	20250117	144900	669253020	4650	4650	4650	4650	0
323	20250117	144800	669253020	4650	4650	4650	4650	100
324	20250117	144700	668788020	4650	4640	4650	4640	3487
325	20250117	144600	652590925	4640	4635	4640	4635	3796
326	20250117	144500	634977985	4635	4635	4635	4635	100
327	20250117	144400	634514485	4640	4640	4640	4640	0
328	20250117	144300	634514485	4640	4640	4640	4640	0
329	20250117	144200	634514485	4640	4640	4640	4640	0
330	20250117	144100	634514485	4640	4640	4640	4640	0
331	20250117	144000	634514485	4640	4640	4640	4640	2
332	20250117	143900	634505205	4640	4635	4640	4635	1775
333	20250117	143800	626278030	4635	4635	4635	4635	800
334	20250117	143700	622570030	4635	4635	4635	4635	1010
335	20250117	143600	617888680	4640	4640	4640	4640	0
336	20250117	143500	617888680	4640	4640	4640	4640	969
337	20250117	143400	613392520	4640	4640	4640	4640	68
338	20250117	143300	613077000	4640	4640	4640	4640	1
339	20250117	143200	613072360	4640	4640	4640	4640	1000
340	20250117	143100	608432360	4645	4645	4645	4645	0
341	20250117	143000	608432360	4645	4645	4645	4645	0
342	20250117	142900	608432360	4645	4645	4645	4645	1
343	20250117	142800	608427715	4640	4640	4640	4640	372
344	20250117	142700	606701635	4640	4640	4640	4640	515
345	20250117	142600	604312035	4635	4635	4635	4635	130
346	20250117	142500	603709485	4640	4640	4640	4640	0
347	20250117	142400	603709485	4640	4640	4640	4640	0
348	20250117	142300	603709485	4640	4640	4640	4640	3
349	20250117	142200	603695565	4640	4640	4640	4640	1
350	20250117	142100	603690925	4640	4640	4640	4640	0
351	20250117	142000	603690925	4640	4640	4640	4640	22
352	20250117	141900	603588845	4635	4635	4635	4635	1
353	20250117	141800	603584210	4640	4640	4640	4640	307
354	20250117	141700	602159730	4650	4650	4650	4650	1
355	20250117	141600	602155080	4640	4640	4640	4640	0
356	20250117	141500	602155080	4640	4640	4640	4640	0
357	20250117	141400	602155080	4640	4640	4640	4640	0
358	20250117	141300	602155080	4640	4640	4640	4640	0
359	20250117	141200	602155080	4640	4640	4640	4640	0
360	20250117	141100	602155080	4640	4640	4640	4640	0
361	20250117	141000	602155080	4640	4640	4640	4640	20
362	20250117	140900	602062280	4650	4650	4650	4650	0
363	20250117	140800	602062280	4650	4650	4650	4650	1
364	20250117	140700	602057630	4640	4640	4640	4640	0
365	20250117	140600	602057630	4640	4640	4640	4640	0
366	20250117	140500	602057630	4640	4640	4640	4640	0
367	20250117	140400	602057630	4640	4645	4645	4640	61
368	20250117	140300	601774585	4640	4640	4640	4640	150
369	20250117	140200	601078585	4640	4640	4640	4640	0
370	20250117	140100	601078585	4640	4650	4650	4640	13
371	20250117	140000	601018255	4640	4640	4640	4640	28
372	20250117	135900	600888335	4640	4640	4640	4640	742
373	20250117	135800	597445455	4640	4640	4640	4640	62
374	20250117	135700	597157775	4640	4650	4650	4640	26
375	20250117	135600	597037125	4640	4650	4650	4640	44
376	20250117	135500	596832865	4650	4650	4650	4650	2
377	20250117	135400	596823565	4650	4650	4650	4650	1
378	20250117	135300	596818915	4635	4640	4640	4635	251
379	20250117	135200	595655525	4640	4640	4640	4640	13
380	20250117	135100	595595205	4640	4640	4640	4640	10
381	20250117	135000	595548805	4635	4635	4635	4635	40
382	20250117	134900	595363405	4635	4640	4640	4635	1345
383	20250117	134800	589122655	4650	4650	4650	4650	1
384	20250117	134700	589118005	4650	4650	4650	4650	0
385	20250117	134600	589118005	4650	4650	4650	4650	1
386	20250117	134500	589113355	4640	4650	4650	4640	1472
387	20250117	134400	582279215	4655	4655	4655	4655	0
388	20250117	134300	582279215	4655	4655	4655	4655	0
389	20250117	134200	582279215	4655	4655	4655	4655	0
390	20250117	134100	582279215	4655	4655	4655	4655	50
391	20250117	134000	582046465	4650	4655	4655	4650	665
392	20250117	133900	578954210	4650	4650	4650	4650	0
393	20250117	133800	578954210	4650	4655	4655	4650	278
394	20250117	133700	577661505	4650	4650	4650	4650	190
395	20250117	133600	576778005	4655	4655	4655	4655	20
396	20250117	133500	576684905	4655	4655	4655	4655	0
397	20250117	133400	576684905	4655	4655	4655	4655	0
398	20250117	133300	576684905	4655	4655	4655	4655	0
399	20250117	133200	576684905	4655	4655	4655	4655	1
400	20250117	133100	576680250	4650	4650	4650	4650	1584
401	20250117	133000	569314650	4655	4655	4655	4655	0
402	20250117	132900	569314650	4655	4655	4655	4655	500
403	20250117	132800	566987150	4655	4655	4655	4655	500
404	20250117	132700	564659650	4655	4655	4655	4655	21
405	20250117	132600	564561895	4655	4655	4655	4655	0
406	20250117	132500	564561895	4655	4655	4655	4655	1
407	20250117	132400	564557240	4655	4655	4655	4655	0
408	20250117	132300	564557240	4655	4650	4655	4650	3690
409	20250117	132200	547398735	4655	4655	4655	4655	103
410	20250117	132100	546919270	4655	4655	4655	4655	1
411	20250117	132000	546914615	4655	4655	4655	4655	0
412	20250117	131900	546914615	4655	4650	4655	4650	133
413	20250117	131800	546295900	4655	4655	4655	4655	0
414	20250117	131700	546295900	4655	4655	4655	4655	100
415	20250117	131600	545830400	4655	4655	4655	4655	0
416	20250117	131500	545830400	4655	4655	4655	4655	0
417	20250117	131400	545830400	4655	4655	4655	4650	25
418	20250117	131300	545714140	4650	4650	4650	4645	1765
419	20250117	131200	537507440	4650	4650	4650	4650	100
420	20250117	131100	537042440	4650	4650	4650	4650	0
421	20250117	131000	537042440	4650	4650	4650	4650	0
422	20250117	130900	537042440	4650	4650	4650	4650	1
423	20250117	130800	537037790	4645	4635	4645	4635	23
424	20250117	130700	536931175	4635	4640	4640	4635	1015
425	20250117	130600	532226390	4640	4645	4645	4640	1600
426	20250117	130500	524797020	4645	4645	4645	4645	0
427	20250117	130400	524797020	4645	4645	4645	4645	0
428	20250117	130300	524797020	4645	4645	4645	4645	32
429	20250117	130200	524648380	4640	4645	4645	4640	35
430	20250117	130100	524485960	4645	4645	4645	4645	168
431	20250117	130000	523705600	4645	4645	4645	4645	0
432	20250117	125900	523705600	4645	4645	4645	4645	0
433	20250117	125800	523705600	4645	4645	4645	4645	70
434	20250117	125700	523380450	4645	4645	4645	4645	1
435	20250117	125600	523375805	4645	4645	4645	4645	0
436	20250117	125500	523375805	4645	4645	4645	4645	3
437	20250117	125400	523361870	4640	4640	4640	4640	0
438	20250117	125300	523361870	4640	4640	4640	4640	1051
439	20250117	125200	518485230	4640	4640	4640	4640	0
440	20250117	125100	518485230	4640	4640	4640	4640	500
441	20250117	125000	516165230	4645	4645	4645	4645	0
442	20250117	124900	516165230	4645	4645	4645	4645	23
443	20250117	124800	516058395	4640	4640	4640	4640	1
444	20250117	124700	516053755	4645	4645	4645	4645	2
445	20250117	124600	516044465	4645	4645	4645	4645	0
446	20250117	124500	516044465	4645	4645	4645	4645	0
447	20250117	124400	516044465	4645	4645	4645	4645	0
448	20250117	124300	516044465	4645	4645	4645	4645	0
449	20250117	124200	516044465	4645	4645	4645	4645	102
450	20250117	124100	515570675	4650	4650	4650	4650	1
451	20250117	124000	515566025	4640	4640	4640	4640	0
452	20250117	123900	515566025	4640	4640	4640	4640	0
453	20250117	123800	515566025	4640	4640	4640	4640	0
454	20250117	123700	515566025	4640	4640	4640	4640	1
455	20250117	123600	515561385	4650	4640	4650	4640	1001
456	20250117	123500	510908825	4635	4635	4635	4635	2600
457	20250117	123400	498857825	4640	4640	4640	4640	200
458	20250117	123300	497929825	4640	4640	4640	4640	1
459	20250117	123200	497925185	4640	4640	4640	4640	797
460	20250117	123100	494227105	4640	4645	4645	4640	3000
461	20250117	123000	480306340	4645	4645	4645	4645	0
462	20250117	122900	480306340	4645	4650	4650	4645	2518
463	20250117	122800	468610225	4650	4650	4650	4650	66
464	20250117	122700	468303325	4650	4650	4650	4650	0
465	20250117	122600	468303325	4650	4650	4650	4650	1
466	20250117	122500	468298675	4650	4650	4650	4650	99
467	20250117	122400	467838325	4650	4650	4650	4650	13
468	20250117	122300	467777875	4655	4655	4655	4655	0
469	20250117	122200	467777875	4655	4655	4655	4655	0
470	20250117	122100	467777875	4655	4650	4655	4650	760
471	20250117	122000	464243870	4645	4645	4645	4645	0
472	20250117	121900	464243870	4645	4645	4645	4645	2246
473	20250117	121800	453811200	4645	4645	4645	4645	0
474	20250117	121700	453811200	4645	4645	4645	4645	0
475	20250117	121600	453811200	4645	4645	4645	4645	0
476	20250117	121500	453811200	4645	4660	4660	4645	7320
477	20250117	121400	419742840	4660	4660	4660	4660	33
478	20250117	121300	419589060	4655	4655	4655	4655	0
479	20250117	121200	419589060	4655	4655	4655	4655	0
480	20250117	121100	419589060	4655	4655	4655	4655	500
481	20250117	121000	417261560	4665	4665	4665	4665	0
482	20250117	120900	417261560	4665	4665	4665	4665	22
483	20250117	120800	417158930	4665	4665	4665	4665	0
484	20250117	120700	417158930	4665	4665	4665	4665	0
485	20250117	120600	417158930	4665	4665	4665	4665	0
486	20250117	120500	417158930	4665	4665	4665	4665	0
487	20250117	120400	417158930	4665	4665	4665	4665	0
488	20250117	120300	417158930	4665	4665	4665	4665	151
489	20250117	120200	416454515	4665	4665	4665	4665	0
490	20250117	120100	416454515	4665	4665	4665	4665	0
491	20250117	120000	416454515	4665	4660	4665	4660	108
492	20250117	115900	415950710	4660	4660	4660	4660	0
493	20250117	115800	415950710	4660	4660	4660	4660	0
494	20250117	115700	415950710	4660	4660	4660	4660	0
495	20250117	115600	415950710	4660	4660	4660	4660	0
496	20250117	115500	415950710	4660	4660	4660	4660	0
497	20250117	115400	415950710	4660	4660	4660	4660	22
498	20250117	115300	415848190	4665	4665	4665	4665	0
499	20250117	115200	415848190	4665	4665	4665	4665	0
500	20250117	115100	415848190	4665	4665	4665	4665	20
501	20250117	115000	415754890	4665	4665	4665	4665	0
502	20250117	114900	415754890	4665	4665	4665	4665	0
503	20250117	114800	415754890	4665	4660	4665	4660	4
504	20250117	114700	415736245	4655	4655	4655	4655	911
505	20250117	114600	411495540	4660	4660	4660	4660	1
506	20250117	114500	411490880	4660	4660	4660	4660	434
507	20250117	114400	409468440	4660	4660	4660	4660	100
508	20250117	114300	409002440	4660	4660	4660	4660	101
509	20250117	114200	408531780	4655	4655	4655	4655	0
510	20250117	114100	408531780	4655	4655	4655	4655	296
511	20250117	114000	407153900	4655	4655	4655	4655	2
512	20250117	113900	407144590	4655	4655	4655	4655	600
513	20250117	113800	404351590	4655	4655	4655	4655	32
514	20250117	113700	404202630	4655	4655	4655	4655	72
515	20250117	113600	403867470	4655	4655	4655	4655	100
516	20250117	113500	403401970	4655	4655	4655	4655	133
517	20250117	113400	402782855	4655	4655	4655	4655	0
518	20250117	113300	402782855	4655	4655	4655	4655	1
519	20250117	113200	402778200	4655	4655	4655	4655	337
520	20250117	113100	401209465	4655	4655	4655	4655	0
521	20250117	113000	401209465	4655	4655	4655	4655	0
522	20250117	112900	401209465	4655	4655	4655	4655	0
523	20250117	112800	401209465	4655	4655	4655	4655	0
524	20250117	112700	401209465	4655	4655	4655	4655	0
525	20250117	112600	401209465	4655	4655	4655	4655	0
526	20250117	112500	401209465	4655	4645	4655	4645	1153
527	20250117	112400	395850450	4645	4645	4645	4645	126
528	20250117	112300	395265180	4645	4645	4645	4645	118
529	20250117	112200	394717070	4645	4645	4645	4645	1401
530	20250117	112100	388209425	4650	4650	4650	4650	1
531	20250117	112000	388204775	4650	4650	4650	4650	0
532	20250117	111900	388204775	4650	4650	4650	4650	578
533	20250117	111800	385517075	4655	4655	4655	4655	0
534	20250117	111700	385517075	4655	4655	4655	4655	0
535	20250117	111600	385517075	4655	4655	4655	4655	0
536	20250117	111500	385517075	4655	4655	4655	4655	0
537	20250117	111400	385517075	4655	4655	4655	4655	2
538	20250117	111300	385507765	4650	4650	4650	4650	200
539	20250117	111200	384577765	4655	4655	4655	4655	0
540	20250117	111100	384577765	4655	4655	4655	4655	332
541	20250117	111000	383032305	4650	4650	4650	4650	0
542	20250117	110900	383032305	4650	4650	4650	4650	0
543	20250117	110800	383032305	4650	4650	4650	4650	336
544	20250117	110700	381469905	4650	4650	4650	4650	1338
545	20250117	110600	375248205	4650	4650	4650	4650	5
546	20250117	110500	375224955	4655	4655	4655	4655	1
547	20250117	110400	375220300	4650	4650	4650	4650	0
548	20250117	110300	375220300	4650	4650	4650	4650	250
549	20250117	110200	374057800	4650	4650	4650	4650	0
550	20250117	110100	374057800	4650	4650	4650	4650	0
551	20250117	110000	374057800	4650	4655	4655	4650	34
552	20250117	105900	373899695	4655	4655	4655	4655	1
553	20250117	105800	373895040	4655	4655	4655	4655	80
554	20250117	105700	373522640	4655	4655	4655	4655	21
555	20250117	105600	373424885	4655	4655	4655	4655	0
556	20250117	105500	373424885	4655	4655	4655	4655	0
557	20250117	105400	373424885	4655	4655	4655	4655	10
558	20250117	105300	373378335	4655	4655	4655	4655	0
559	20250117	105200	373378335	4655	4655	4655	4655	2
560	20250117	105100	373369025	4655	4655	4655	4655	50
561	20250117	105000	373136275	4655	4655	4655	4655	51
562	20250117	104900	372898870	4655	4655	4655	4655	0
563	20250117	104800	372898870	4655	4655	4655	4655	0
564	20250117	104700	372898870	4655	4655	4655	4655	0
565	20250117	104600	372898870	4655	4655	4655	4655	51
566	20250117	104500	372661465	4655	4655	4655	4655	0
567	20250117	104400	372661465	4655	4655	4655	4655	0
568	20250117	104300	372661465	4655	4655	4655	4650	3
569	20250117	104200	372647505	4650	4650	4650	4650	553
570	20250117	104100	370076055	4650	4650	4650	4650	0
571	20250117	104000	370076055	4650	4650	4650	4650	1
572	20250117	103900	370071405	4640	4645	4650	4640	358
573	20250117	103800	368408495	4650	4650	4650	4650	0
574	20250117	103700	368408495	4650	4650	4650	4650	0
575	20250117	103600	368408495	4650	4650	4650	4650	0
576	20250117	103500	368408495	4650	4650	4650	4650	0
577	20250117	103400	368408495	4650	4655	4655	4650	507
578	20250117	103300	366050940	4650	4650	4650	4650	134
579	20250117	103200	365427840	4640	4640	4640	4640	1
580	20250117	103100	365423200	4645	4645	4645	4645	200
581	20250117	103000	364494200	4640	4640	4645	4640	430
582	20250117	102900	362498180	4645	4645	4650	4645	101
583	20250117	102800	362029030	4645	4660	4660	4645	3237
584	20250117	102700	346960800	4660	4660	4660	4660	10
585	20250117	102600	346914200	4655	4655	4655	4655	102
586	20250117	102500	346439390	4660	4660	4660	4660	0
587	20250117	102400	346439390	4660	4655	4660	4655	2287
588	20250117	102300	335792900	4655	4660	4660	4655	2035
589	20250117	102200	326319970	4655	4645	4655	4645	31
590	20250117	102100	326175675	4645	4650	4650	4645	1002
591	20250117	102000	321516380	4645	4645	4645	4640	200
592	20250117	101900	320587870	4640	4640	4640	4640	201
593	20250117	101800	319655230	4640	4640	4640	4640	216
594	20250117	101700	318652990	4640	4645	4655	4640	527
595	20250117	101600	316207545	4665	4660	4665	4640	18
596	20250117	101500	316123645	4670	4675	4675	4640	800
597	20250117	101400	312395630	4670	4665	4670	4665	1708
598	20250117	101300	304424480	4665	4640	4665	4640	5205
599	20250117	101200	280192450	4640	4645	4645	4640	2948
600	20250117	101100	266512050	4645	4640	4645	4640	698
601	20250117	101000	263270000	4645	4645	4650	4645	100
602	20250117	100900	262805480	4645	4645	4645	4645	666
603	20250117	100800	259711910	4655	4645	4655	4645	1048
604	20250117	100700	254843490	4655	4655	4655	4655	7
605	20250117	100600	254810905	4645	4655	4655	4645	2
606	20250117	100500	254801605	4645	4645	4655	4645	82
607	20250117	100400	254420435	4655	4640	4655	4640	83
608	20250117	100300	254035270	4640	4640	4640	4640	53
609	20250117	100200	253789350	4640	4645	4645	4640	590
610	20250117	100100	251049300	4660	4655	4660	4655	2050
611	20250117	100000	241498010	4640	4645	4645	4640	2200
612	20250117	095900	231286865	4645	4650	4650	4645	3000
613	20250117	095800	217350790	4655	4655	4655	4655	2
614	20250117	095700	217341480	4655	4655	4655	4655	0
615	20250117	095600	217341480	4655	4655	4655	4655	22
616	20250117	095500	217239070	4645	4645	4645	4645	2001
617	20250117	095400	207944425	4645	4645	4645	4645	0
618	20250117	095300	207944425	4645	4660	4660	4645	657
619	20250117	095200	204889965	4665	4665	4665	4665	24
620	20250117	095100	204778005	4665	4665	4665	4665	0
621	20250117	095000	204778005	4665	4665	4665	4665	0
622	20250117	094900	204778005	4665	4665	4665	4665	53
623	20250117	094800	204530760	4645	4645	4645	4645	0
624	20250117	094700	204530760	4645	4645	4645	4645	1
625	20250117	094600	204526115	4665	4660	4665	4645	1114
626	20250117	094500	199341510	4660	4665	4665	4660	77
627	20250117	094400	198982685	4665	4665	4665	4665	13
628	20250117	094300	198922040	4665	4665	4665	4665	0
629	20250117	094200	198922040	4665	4665	4665	4665	56
630	20250117	094100	198660800	4665	4655	4665	4655	167
631	20250117	094000	197883385	4655	4655	4655	4655	44
632	20250117	093900	197678565	4655	4650	4655	4650	1236
633	20250117	093800	191931045	4655	4655	4655	4655	513
634	20250117	093700	189543030	4660	4660	4660	4660	2
635	20250117	093600	189533710	4665	4665	4665	4665	300
636	20250117	093500	188134210	4670	4670	4675	4670	14
637	20250117	093400	188068815	4665	4685	4685	4665	4
638	20250117	093300	188050095	4655	4650	4655	4650	1739
639	20250117	093200	179959445	4655	4680	4680	4655	604
640	20250117	093100	177147750	4660	4660	4660	4660	1337
641	20250117	093000	170917330	4660	4660	4660	4660	3
642	20250117	092900	170903350	4655	4665	4680	4655	4154
643	20250117	092800	151550460	4680	4685	4685	4680	501
644	20250117	092700	149205775	4665	4665	4665	4665	0
645	20250117	092600	149205775	4665	4680	4700	4665	224
646	20250117	092500	148156765	4700	4700	4700	4700	0
647	20250117	092400	148156765	4700	4690	4700	4690	3
648	20250117	092300	148142680	4675	4670	4705	4670	4970
649	20250117	092200	124834425	4670	4670	4670	4670	2
650	20250117	092100	124825085	4675	4675	4675	4675	1
651	20250117	092000	124820410	4680	4680	4680	4680	30
652	20250117	091900	124680010	4680	4680	4680	4680	214
653	20250117	091800	123678490	4665	4660	4675	4655	3907
654	20250117	091700	105471660	4675	4675	4675	4675	1
655	20250117	091600	105466985	4680	4665	4680	4665	901
656	20250117	091500	101263805	4665	4665	4665	4665	168
657	20250117	091400	100480085	4660	4645	4660	4645	1714
658	20250117	091300	92510210	4645	4655	4660	4645	801
659	20250117	091200	88787545	4645	4645	4650	4645	790
660	20250117	091100	85116995	4650	4655	4655	4650	3937
661	20250117	091000	66809200	4640	4645	4645	4640	100
662	20250117	090900	66345195	4640	4640	4640	4640	1092
663	20250117	090800	61278315	4640	4655	4655	4640	2
664	20250117	090700	61269020	4635	4640	4640	4635	2169
665	20250117	090600	51205865	4640	4650	4660	4640	2401
666	20250117	090500	40053985	4650	4645	4685	4645	980
667	20250117	090400	35491955	4650	4660	4660	4650	3188
668	20250117	090300	20657305	4685	4660	4685	4660	625
669	20250117	090200	17742255	4665	4670	4670	4665	3
670	20250117	090100	17728255	4675	4680	4700	4675	501
671	20250117	090000	15379775	4680	4660	4680	4620	3314