KissMeData/192250/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203600	7608409170	9200	9200	9200	9200	11068
3	20250116	203500	7608409170	9200	9200	9200	9200	0
4	20250116	203400	7608409170	9200	9200	9200	9200	0
5	20250116	203300	7608409170	9200	9200	9200	9200	0
6	20250116	203200	7608409170	9200	9200	9200	9200	0
7	20250116	203100	7608409170	9200	9200	9200	9200	0
8	20250116	203000	7608409170	9200	9200	9200	9200	0
9	20250116	202900	7608409170	9200	9200	9200	9200	0
10	20250116	202800	7608409170	9200	9200	9200	9200	0
11	20250116	202700	7608409170	9200	9200	9200	9200	0
12	20250116	202600	7608409170	9200	9200	9200	9200	0
13	20250116	202500	7608409170	9200	9200	9200	9200	0
14	20250116	202400	7608409170	9200	9200	9200	9200	0
15	20250116	202300	7608409170	9200	9200	9200	9200	0
16	20250116	202200	7608409170	9200	9200	9200	9200	0
17	20250116	202100	7608409170	9200	9200	9200	9200	0
18	20250116	202000	7608409170	9200	9200	9200	9200	0
19	20250116	201900	7608409170	9200	9200	9200	9200	0
20	20250116	201800	7608409170	9200	9200	9200	9200	0
21	20250116	201700	7608409170	9200	9200	9200	9200	0
22	20250116	201600	7608409170	9200	9200	9200	9200	0
23	20250116	201500	7608409170	9200	9200	9200	9200	0
24	20250116	201400	7608409170	9200	9200	9200	9200	0
25	20250116	201300	7608409170	9200	9200	9200	9200	0
26	20250116	201200	7608409170	9200	9200	9200	9200	0
27	20250116	201100	7608409170	9200	9200	9200	9200	0
28	20250116	201000	7608409170	9200	9200	9200	9200	0
29	20250116	200900	7608409170	9200	9200	9200	9200	0
30	20250116	200800	7608409170	9200	9200	9200	9200	0
31	20250116	200700	7608409170	9200	9200	9200	9200	0
32	20250116	200600	7608409170	9200	9200	9200	9200	11068
33	20250116	200500	7608409170	9200	9200	9200	9200	0
34	20250116	200400	7608409170	9200	9200	9200	9200	0
35	20250116	200300	7608409170	9200	9200	9200	9200	0
36	20250116	200200	7608409170	9200	9200	9200	9200	0
37	20250116	200100	7608409170	9200	9200	9200	9200	0
38	20250116	200000	7608409170	9200	9200	9200	9200	0
39	20250116	195900	7608409170	9200	9200	9200	9200	0
40	20250116	195800	7608409170	9200	9200	9200	9200	0
41	20250116	195700	7608409170	9200	9200	9200	9200	0
42	20250116	195600	7608409170	9200	9200	9200	9200	0
43	20250116	195500	7608409170	9200	9200	9200	9200	0
44	20250116	195400	7608409170	9200	9200	9200	9200	0
45	20250116	195300	7608409170	9200	9200	9200	9200	0
46	20250116	195200	7608409170	9200	9200	9200	9200	0
47	20250116	195100	7608409170	9200	9200	9200	9200	0
48	20250116	195000	7608409170	9200	9200	9200	9200	0
49	20250116	194900	7608409170	9200	9200	9200	9200	0
50	20250116	194800	7608409170	9200	9200	9200	9200	0
51	20250116	194700	7608409170	9200	9200	9200	9200	0
52	20250116	194600	7608409170	9200	9200	9200	9200	0
53	20250116	194500	7608409170	9200	9200	9200	9200	0
54	20250116	194400	7608409170	9200	9200	9200	9200	0
55	20250116	194300	7608409170	9200	9200	9200	9200	0
56	20250116	194200	7608409170	9200	9200	9200	9200	0
57	20250116	194100	7608409170	9200	9200	9200	9200	0
58	20250116	194000	7608409170	9200	9200	9200	9200	0
59	20250116	193900	7608409170	9200	9200	9200	9200	0
60	20250116	193800	7608409170	9200	9200	9200	9200	0
61	20250116	193700	7608409170	9200	9200	9200	9200	0
62	20250116	193600	7608409170	9200	9200	9200	9200	11068
63	20250116	193500	7608409170	9200	9200	9200	9200	0
64	20250116	193400	7608409170	9200	9200	9200	9200	0
65	20250116	193300	7608409170	9200	9200	9200	9200	0
66	20250116	193200	7608409170	9200	9200	9200	9200	0
67	20250116	193100	7608409170	9200	9200	9200	9200	0
68	20250116	193000	7608409170	9200	9200	9200	9200	0
69	20250116	192900	7608409170	9200	9200	9200	9200	0
70	20250116	192800	7608409170	9200	9200	9200	9200	0
71	20250116	192700	7608409170	9200	9200	9200	9200	0
72	20250116	192600	7608409170	9200	9200	9200	9200	0
73	20250116	192500	7608409170	9200	9200	9200	9200	0
74	20250116	192400	7608409170	9200	9200	9200	9200	0
75	20250116	192300	7608409170	9200	9200	9200	9200	0
76	20250116	192200	7608409170	9200	9200	9200	9200	0
77	20250116	192100	7608409170	9200	9200	9200	9200	0
78	20250116	192000	7608409170	9200	9200	9200	9200	0
79	20250116	191900	7608409170	9200	9200	9200	9200	0
80	20250116	191800	7608409170	9200	9200	9200	9200	0
81	20250116	191700	7608409170	9200	9200	9200	9200	0
82	20250116	191600	7608409170	9200	9200	9200	9200	0
83	20250116	191500	7608409170	9200	9200	9200	9200	0
84	20250116	191400	7608409170	9200	9200	9200	9200	0
85	20250116	191300	7608409170	9200	9200	9200	9200	0
86	20250116	191200	7608409170	9200	9200	9200	9200	0
87	20250116	191100	7608409170	9200	9200	9200	9200	0
88	20250116	191000	7608409170	9200	9200	9200	9200	0
89	20250116	190900	7608409170	9200	9200	9200	9200	0
90	20250116	190800	7608409170	9200	9200	9200	9200	0
91	20250116	190700	7608409170	9200	9200	9200	9200	0
92	20250116	190600	7608409170	9200	9200	9200	9200	11068
93	20250116	190500	7608409170	9200	9200	9200	9200	0
94	20250116	190400	7608409170	9200	9200	9200	9200	0
95	20250116	190300	7608409170	9200	9200	9200	9200	0
96	20250116	190200	7608409170	9200	9200	9200	9200	0
97	20250116	190100	7608409170	9200	9200	9200	9200	0
98	20250116	190000	7608409170	9200	9200	9200	9200	0
99	20250116	185900	7608409170	9200	9200	9200	9200	0
100	20250116	185800	7608409170	9200	9200	9200	9200	0
101	20250116	185700	7608409170	9200	9200	9200	9200	0
102	20250116	185600	7608409170	9200	9200	9200	9200	0
103	20250116	185500	7608409170	9200	9200	9200	9200	0
104	20250116	185400	7608409170	9200	9200	9200	9200	0
105	20250116	185300	7608409170	9200	9200	9200	9200	0
106	20250116	185200	7608409170	9200	9200	9200	9200	0
107	20250116	185100	7608409170	9200	9200	9200	9200	0
108	20250116	185000	7608409170	9200	9200	9200	9200	0
109	20250116	184900	7608409170	9200	9200	9200	9200	0
110	20250116	184800	7608409170	9200	9200	9200	9200	0
111	20250116	184700	7608409170	9200	9200	9200	9200	0
112	20250116	184600	7608409170	9200	9200	9200	9200	0
113	20250116	184500	7608409170	9200	9200	9200	9200	0
114	20250116	184400	7608409170	9200	9200	9200	9200	0
115	20250116	184300	7608409170	9200	9200	9200	9200	0
116	20250116	184200	7608409170	9200	9200	9200	9200	0
117	20250116	184100	7608409170	9200	9200	9200	9200	0
118	20250116	184000	7608409170	9200	9200	9200	9200	0
119	20250116	183900	7608409170	9200	9200	9200	9200	0
120	20250116	183800	7608409170	9200	9200	9200	9200	0
121	20250116	183700	7608409170	9200	9200	9200	9200	0
122	20250116	183600	7608409170	9200	9200	9200	9200	11068
123	20250116	183500	7608409170	9200	9200	9200	9200	0
124	20250116	183400	7608409170	9200	9200	9200	9200	0
125	20250116	183300	7608409170	9200	9200	9200	9200	0
126	20250116	183200	7608409170	9200	9200	9200	9200	0
127	20250116	183100	7608409170	9200	9200	9200	9200	0
128	20250116	183000	7608409170	9200	9200	9200	9200	0
129	20250116	182900	7608409170	9200	9200	9200	9200	0
130	20250116	182800	7608409170	9200	9200	9200	9200	0
131	20250116	182700	7608409170	9200	9200	9200	9200	0
132	20250116	182600	7608409170	9200	9200	9200	9200	0
133	20250116	182500	7608409170	9200	9200	9200	9200	0
134	20250116	182400	7608409170	9200	9200	9200	9200	0
135	20250116	182300	7608409170	9200	9200	9200	9200	0
136	20250116	182200	7608409170	9200	9200	9200	9200	0
137	20250116	182100	7608409170	9200	9200	9200	9200	0
138	20250116	182000	7608409170	9200	9200	9200	9200	0
139	20250116	181900	7608409170	9200	9200	9200	9200	0
140	20250116	181800	7608409170	9200	9200	9200	9200	0
141	20250116	181700	7608409170	9200	9200	9200	9200	0
142	20250116	181600	7608409170	9200	9200	9200	9200	0
143	20250116	181500	7608409170	9200	9200	9200	9200	0
144	20250116	181400	7608409170	9200	9200	9200	9200	0
145	20250116	181300	7608409170	9200	9200	9200	9200	0
146	20250116	181200	7608409170	9200	9200	9200	9200	0
147	20250116	181100	7608409170	9200	9200	9200	9200	0
148	20250116	181000	7608409170	9200	9200	9200	9200	0
149	20250116	180900	7608409170	9200	9200	9200	9200	0
150	20250116	180800	7608409170	9200	9200	9200	9200	0
151	20250116	180700	7608409170	9200	9200	9200	9200	0
152	20250116	180600	7608409170	9200	9200	9200	9200	11068
153	20250116	180500	7608409170	9200	9200	9200	9200	0
154	20250116	180400	7608409170	9200	9200	9200	9200	0
155	20250116	180300	7608409170	9200	9200	9200	9200	0
156	20250116	180200	7608409170	9200	9200	9200	9200	0
157	20250116	180100	7608409170	9200	9200	9200	9200	0
158	20250116	180000	7608409170	9200	9200	9200	9200	0
159	20250116	175900	7608409170	9200	9200	9200	9200	0
160	20250116	175800	7608409170	9200	9200	9200	9200	0
161	20250116	175700	7608409170	9200	9200	9200	9200	0
162	20250116	175600	7608409170	9200	9200	9200	9200	0
163	20250116	175500	7608409170	9200	9200	9200	9200	0
164	20250116	175400	7608409170	9200	9200	9200	9200	0
165	20250116	175300	7608409170	9200	9200	9200	9200	0
166	20250116	175200	7608409170	9200	9200	9200	9200	0
167	20250116	175100	7608409170	9200	9200	9200	9200	0
168	20250116	175000	7608409170	9200	9200	9200	9200	0
169	20250116	174900	7608409170	9200	9200	9200	9200	0
170	20250116	174800	7608409170	9200	9200	9200	9200	0
171	20250116	174700	7608409170	9200	9200	9200	9200	0
172	20250116	174600	7608409170	9200	9200	9200	9200	0
173	20250116	174500	7608409170	9200	9200	9200	9200	0
174	20250116	174400	7608409170	9200	9200	9200	9200	0
175	20250116	174300	7608409170	9200	9200	9200	9200	0
176	20250116	174200	7608409170	9200	9200	9200	9200	0
177	20250116	174100	7608409170	9200	9200	9200	9200	0
178	20250116	174000	7608409170	9200	9200	9200	9200	0
179	20250116	173900	7608409170	9200	9200	9200	9200	0
180	20250116	173800	7608409170	9200	9200	9200	9200	0
181	20250116	173700	7608409170	9200	9200	9200	9200	0
182	20250116	173600	7608409170	9200	9200	9200	9200	11068
183	20250116	173500	7608409170	9200	9200	9200	9200	0
184	20250116	173400	7608409170	9200	9200	9200	9200	0
185	20250116	173300	7608409170	9200	9200	9200	9200	0
186	20250116	173200	7608409170	9200	9200	9200	9200	0
187	20250116	173100	7608409170	9200	9200	9200	9200	0
188	20250116	173000	7608409170	9200	9200	9200	9200	0
189	20250116	172900	7608409170	9200	9200	9200	9200	0
190	20250116	172800	7608409170	9200	9200	9200	9200	0
191	20250116	172700	7608409170	9200	9200	9200	9200	0
192	20250116	172600	7608409170	9200	9200	9200	9200	0
193	20250116	172500	7608409170	9200	9200	9200	9200	0
194	20250116	172400	7608409170	9200	9200	9200	9200	0
195	20250116	172300	7608409170	9200	9200	9200	9200	0
196	20250116	172200	7608409170	9200	9200	9200	9200	0
197	20250116	172100	7608409170	9200	9200	9200	9200	0
198	20250116	172000	7608409170	9200	9200	9200	9200	0
199	20250116	171900	7608409170	9200	9200	9200	9200	0
200	20250116	171800	7608409170	9200	9200	9200	9200	0
201	20250116	171700	7608409170	9200	9200	9200	9200	0
202	20250116	171600	7608409170	9200	9200	9200	9200	0
203	20250116	171500	7608409170	9200	9200	9200	9200	0
204	20250116	171400	7608409170	9200	9200	9200	9200	0
205	20250116	171300	7608409170	9200	9200	9200	9200	0
206	20250116	171200	7608409170	9200	9200	9200	9200	0
207	20250116	171100	7608409170	9200	9200	9200	9200	0
208	20250116	171000	7608409170	9200	9200	9200	9200	0
209	20250116	170900	7608409170	9200	9200	9200	9200	0
210	20250116	170800	7608409170	9200	9200	9200	9200	0
211	20250116	170700	7608409170	9200	9200	9200	9200	0
212	20250116	170600	7608409170	9200	9200	9200	9200	11068
213	20250116	170500	7608409170	9200	9200	9200	9200	0
214	20250116	170400	7608409170	9200	9200	9200	9200	0
215	20250116	170300	7608409170	9200	9200	9200	9200	0
216	20250116	170200	7608409170	9200	9200	9200	9200	0
217	20250116	170100	7608409170	9200	9200	9200	9200	0
218	20250116	170000	7608409170	9200	9200	9200	9200	0
219	20250116	165900	7608409170	9200	9200	9200	9200	0
220	20250116	165800	7608409170	9200	9200	9200	9200	0
221	20250116	165700	7608409170	9200	9200	9200	9200	0
222	20250116	165600	7608409170	9200	9200	9200	9200	0
223	20250116	165500	7608409170	9200	9200	9200	9200	0
224	20250116	165400	7608409170	9200	9200	9200	9200	0
225	20250116	165300	7608409170	9200	9200	9200	9200	0
226	20250116	165200	7608409170	9200	9200	9200	9200	0
227	20250116	165100	7608409170	9200	9200	9200	9200	0
228	20250116	165000	7608409170	9200	9200	9200	9200	0
229	20250116	164900	7608409170	9200	9200	9200	9200	0
230	20250116	164800	7608409170	9200	9200	9200	9200	0
231	20250116	164700	7608409170	9200	9200	9200	9200	0
232	20250116	164600	7608409170	9200	9200	9200	9200	0
233	20250116	164500	7608409170	9200	9200	9200	9200	0
234	20250116	164400	7608409170	9200	9200	9200	9200	0
235	20250116	164300	7608409170	9200	9200	9200	9200	0
236	20250116	164200	7608409170	9200	9200	9200	9200	0
237	20250116	164100	7608409170	9200	9200	9200	9200	0
238	20250116	164000	7608409170	9200	9200	9200	9200	0
239	20250116	163900	7608409170	9200	9200	9200	9200	0
240	20250116	163800	7608409170	9200	9200	9200	9200	0
241	20250116	163700	7608409170	9200	9200	9200	9200	0
242	20250116	163600	7608409170	9200	9200	9200	9200	11068
243	20250116	163500	7608409170	9200	9200	9200	9200	0
244	20250116	163400	7608409170	9200	9200	9200	9200	0
245	20250116	163300	7608409170	9200	9200	9200	9200	0
246	20250116	163200	7608409170	9200	9200	9200	9200	0
247	20250116	163100	7608409170	9200	9200	9200	9200	0
248	20250116	163000	7608409170	9200	9200	9200	9200	0
249	20250116	162900	7608409170	9200	9200	9200	9200	0
250	20250116	162800	7608409170	9200	9200	9200	9200	0
251	20250116	162700	7608409170	9200	9200	9200	9200	0
252	20250116	162600	7608409170	9200	9200	9200	9200	0
253	20250116	162500	7608409170	9200	9200	9200	9200	0
254	20250116	162400	7608409170	9200	9200	9200	9200	0
255	20250116	162300	7608409170	9200	9200	9200	9200	0
256	20250116	162200	7608409170	9200	9200	9200	9200	0
257	20250116	162100	7608409170	9200	9200	9200	9200	0
258	20250116	162000	7608409170	9200	9200	9200	9200	0
259	20250116	161900	7608409170	9200	9200	9200	9200	0
260	20250116	161800	7608409170	9200	9200	9200	9200	0
261	20250116	161700	7608409170	9200	9200	9200	9200	0
262	20250116	161600	7608409170	9200	9200	9200	9200	0
263	20250116	161500	7608409170	9200	9200	9200	9200	0
264	20250116	161400	7608409170	9200	9200	9200	9200	0
265	20250116	161300	7608409170	9200	9200	9200	9200	0
266	20250116	161200	7608409170	9200	9200	9200	9200	0
267	20250116	161100	7608409170	9200	9200	9200	9200	0
268	20250116	161000	7608409170	9200	9200	9200	9200	0
269	20250116	160900	7608409170	9200	9200	9200	9200	0
270	20250116	160800	7608409170	9200	9200	9200	9200	0
271	20250116	160700	7608409170	9200	9200	9200	9200	0
272	20250116	160600	7608409170	9200	9200	9200	9200	11068
273	20250116	160500	7608409170	9200	9200	9200	9200	0
274	20250116	160400	7608409170	9200	9200	9200	9200	0
275	20250116	160300	7608409170	9200	9200	9200	9200	0
276	20250116	160200	7608409170	9200	9200	9200	9200	0
277	20250116	160100	7608409170	9200	9200	9200	9200	0
278	20250116	160000	7608409170	9200	9200	9200	9200	0
279	20250116	155900	7608409170	9200	9200	9200	9200	0
280	20250116	155800	7608409170	9200	9200	9200	9200	0
281	20250116	155700	7608409170	9200	9200	9200	9200	0
282	20250116	155600	7608409170	9200	9200	9200	9200	0
283	20250116	155500	7608409170	9200	9200	9200	9200	0
284	20250116	155400	7608409170	9200	9200	9200	9200	0
285	20250116	155300	7608409170	9200	9200	9200	9200	0
286	20250116	155200	7608409170	9200	9200	9200	9200	0
287	20250116	155100	7608409170	9200	9200	9200	9200	0
288	20250116	155000	7608409170	9200	9200	9200	9200	0
289	20250116	154900	7608409170	9200	9200	9200	9200	0
290	20250116	154800	7608409170	9200	9200	9200	9200	0
291	20250116	154700	7608409170	9200	9200	9200	9200	0
292	20250116	154600	7608409170	9200	9200	9200	9200	0
293	20250116	154500	7608409170	9200	9200	9200	9200	0
294	20250116	154400	7608409170	9200	9200	9200	9200	0
295	20250116	154300	7608409170	9200	9200	9200	9200	0
296	20250116	154200	7608409170	9200	9200	9200	9200	0
297	20250116	154100	7608409170	9200	9200	9200	9200	0
298	20250116	154000	7608409170	9200	9200	9200	9200	0
299	20250116	153900	7608409170	9200	9200	9200	9200	0
300	20250116	153800	7608409170	9200	9200	9200	9200	0
301	20250116	153700	7608409170	9200	9200	9200	9200	0
302	20250116	153600	7608409170	9200	9200	9200	9200	11068
303	20250116	153500	7608409170	9200	9200	9200	9200	0
304	20250116	153400	7608409170	9200	9200	9200	9200	0
305	20250116	153300	7608409170	9200	9200	9200	9200	0
306	20250116	153200	7608409170	9200	9200	9200	9200	0
307	20250116	153100	7608409170	9200	9200	9200	9200	0
308	20250116	153000	7608409170	9200	9200	9200	9200	11068
309	20250116	152900	7506583570	9200	9200	9200	9200	0
310	20250116	152800	7506583570	9200	9200	9200	9200	0
311	20250116	152700	7506583570	9200	9200	9200	9200	0
312	20250116	152600	7506583570	9200	9200	9200	9200	0
313	20250116	152500	7506583570	9200	9200	9200	9200	0
314	20250116	152400	7506583570	9200	9200	9200	9200	0
315	20250116	152300	7506583570	9200	9200	9200	9200	0
316	20250116	152200	7506583570	9200	9200	9200	9200	0
317	20250116	152100	7506583570	9200	9200	9200	9200	0
318	20250116	152000	7506583570	9200	9200	9200	9200	0
319	20250116	151900	7506583570	9200	9160	9220	9150	3549
320	20250116	151800	7474028610	9160	9140	9190	9120	2828
321	20250116	151700	7448150860	9140	9120	9150	9110	1910
322	20250116	151600	7430703420	9110	9160	9170	9110	2650
323	20250116	151500	7406477770	9160	9160	9170	9150	1600
324	20250116	151400	7391815670	9150	9250	9250	9150	5880
325	20250116	151300	7337814070	9260	9240	9270	9240	613
326	20250116	151200	7332141970	9220	9200	9280	9180	1523
327	20250116	151100	7318072350	9200	9200	9200	9160	5075
328	20250116	151000	7271461750	9200	9270	9300	9200	3000
329	20250116	150900	7243741010	9310	9220	9310	9200	4051
330	20250116	150800	7206231730	9220	9430	9440	9150	13950
331	20250116	150700	7077275310	9440	9540	9540	9440	4744
332	20250116	150600	7032284890	9550	9620	9620	9550	1905
333	20250116	150500	7014060200	9620	9560	9640	9560	2463
334	20250116	150400	6990465930	9540	9520	9560	9510	3054
335	20250116	150300	6961293280	9520	9610	9630	9520	5533
336	20250116	150200	6908376730	9590	9580	9610	9540	3016
337	20250116	150100	6879527950	9560	9640	9640	9550	5168
338	20250116	150000	6829975060	9630	9580	9750	9560	5219
339	20250116	145900	6779760910	9580	9700	9750	9580	8026
340	20250116	145800	6702143610	9700	9740	9750	9690	4929
341	20250116	145700	6654255980	9740	9790	9800	9740	4335
342	20250116	145600	6611918050	9780	9860	9860	9770	1570
343	20250116	145500	6596557410	9850	9860	9860	9800	1038
344	20250116	145400	6586358720	9850	9820	9890	9790	3089
345	20250116	145300	6555997090	9860	9920	9940	9800	2865
346	20250116	145200	6527749340	9900	9780	9950	9780	1637
347	20250116	145100	6511635950	9780	9900	9900	9770	8833
348	20250116	145000	6424780350	9920	9910	9970	9890	1962
349	20250116	144900	6405331950	9910	9990	9990	9880	4500
350	20250116	144800	6360723580	10000	9930	10000	9900	4357
351	20250116	144700	6317359630	9910	10010	10010	9890	5864
352	20250116	144600	6259095070	10010	9990	10070	9960	13169
353	20250116	144500	6126907640	9950	10030	10040	9900	9862
354	20250116	144400	6028549210	10030	9990	10060	9960	20889
355	20250116	144300	5819459190	9990	9950	9990	9920	7259
356	20250116	144200	5747184580	9940	9870	10000	9870	14689
357	20250116	144100	5600730680	9860	9740	9900	9680	3689
358	20250116	144000	5564468950	9750	9740	10040	9700	27072
359	20250116	143900	5295713240	9740	9770	9840	9720	1162
360	20250116	143800	5284362280	9760	9750	9780	9730	3294
361	20250116	143700	5252267500	9750	9860	9860	9750	3190
362	20250116	143600	5220967440	9880	9860	9880	9830	5404
363	20250116	143500	5167723200	9860	9830	9860	9800	1579
364	20250116	143400	5152200510	9840	9740	9900	9680	5048
365	20250116	143300	5102900700	9750	9850	9850	9750	3607
366	20250116	143200	5067534730	9850	9860	9910	9830	2701
367	20250116	143100	5040886130	9860	9910	9910	9830	9752
368	20250116	143000	4944681500	9910	9800	9930	9730	10653
369	20250116	142900	4839618810	9800	9700	9800	9680	1976
370	20250116	142800	4820397300	9700	9650	9850	9640	8520
371	20250116	142700	4737277790	9650	9700	9750	9640	5800
372	20250116	142600	4681114140	9710	9760	9760	9640	4549
373	20250116	142500	4637044620	9780	9710	9790	9700	2128
374	20250116	142400	4616325670	9710	9760	9760	9650	13527
375	20250116	142300	4485280880	9740	9830	9910	9740	7115
376	20250116	142200	4415512420	9830	9890	9900	9770	8154
377	20250116	142100	4335410900	9880	9820	10080	9820	39070
378	20250116	142000	3946046810	9820	9800	9890	9760	5259
379	20250116	141900	3894368880	9800	9830	9840	9740	8157
380	20250116	141800	3814576680	9830	9950	9950	9830	10104
381	20250116	141700	3714825460	9940	9900	9950	9860	7680
382	20250116	141600	3638905970	9860	9830	10030	9830	30722
383	20250116	141500	3334178670	9860	9730	9880	9710	9272
384	20250116	141400	3243183530	9730	9690	9800	9660	10710
385	20250116	141300	3139013510	9690	9810	9820	9680	12712
386	20250116	141200	3014725430	9810	9740	9860	9720	18790
387	20250116	141100	2830533150	9730	9820	9880	9650	29562
388	20250116	141000	2541690380	9820	10000	10040	9800	59468
389	20250116	140900	1951720340	10240	10240	10240	10240	0
390	20250116	140800	1951720340	10240	10240	10240	10240	0
391	20250116	140700	1951720340	10240	9540	10240	9520	85925
392	20250116	140600	1107527440	9540	9310	9570	9190	75484
393	20250116	140500	401120140	9070	9070	9070	9070	0
394	20250116	140400	401120140	9070	8880	9070	8870	5570
395	20250116	140300	351075700	8880	8830	8940	8790	9841
396	20250116	140200	263687970	8830	8690	8830	8690	7120
397	20250116	140100	201162130	8690	8580	8690	8550	2886
398	20250116	140000	176256440	8590	8590	8590	8550	1521
399	20250116	135900	163232920	8590	8590	8630	8510	3154
400	20250116	135800	136188670	8510	8470	8600	8470	2786
401	20250116	135700	112454600	8480	8460	8480	8320	1319
402	20250116	135600	101284690	8440	8330	8460	8330	1484
403	20250116	135500	88834250	8350	8350	8350	8350	0
404	20250116	135400	88834250	8350	8300	8350	8290	496
405	20250116	135300	84719890	8300	8300	8330	8300	31
406	20250116	135200	84462560	8330	8300	8330	8300	339
407	20250116	135100	81639140	8300	8350	8350	8300	551
408	20250116	135000	77056790	8330	8350	8350	8330	180
409	20250116	134900	75556190	8350	8270	8350	8270	24
410	20250116	134800	75356850	8280	8280	8280	8280	1
411	20250116	134700	75348570	8280	8280	8280	8270	220
412	20250116	134600	73528290	8360	8360	8360	8360	0
413	20250116	134500	73528290	8360	8340	8360	8340	125
414	20250116	134400	72484480	8340	8280	8350	8210	786
415	20250116	134300	65957540	8290	8180	8290	8180	1874
416	20250116	134200	50522630	8180	8160	8180	8160	100
417	20250116	134100	49705040	8110	8110	8110	8110	0
418	20250116	134000	49705040	8110	8110	8110	8110	0
419	20250116	133900	49705040	8110	8110	8110	8110	0
420	20250116	133800	49705040	8110	8110	8110	8110	0
421	20250116	133700	49705040	8110	8110	8110	8110	0
422	20250116	133600	49705040	8110	8110	8110	8110	0
423	20250116	133500	49705040	8110	8110	8110	8110	0
424	20250116	133400	49705040	8110	8110	8110	8110	0
425	20250116	133300	49705040	8110	8110	8110	8110	0
426	20250116	133200	49705040	8110	8110	8110	8110	0
427	20250116	133100	49705040	8110	8110	8110	8110	0
428	20250116	133000	49705040	8110	8110	8110	8110	150
429	20250116	132900	48488540	8170	8170	8170	8170	0
430	20250116	132800	48488540	8170	8170	8170	8170	0
431	20250116	132700	48488540	8170	8170	8170	8170	0
432	20250116	132600	48488540	8170	8170	8170	8170	0
433	20250116	132500	48488540	8170	8170	8170	8170	0
434	20250116	132400	48488540	8170	8170	8170	8170	0
435	20250116	132300	48488540	8170	8170	8170	8170	0
436	20250116	132200	48488540	8170	8170	8170	8170	0
437	20250116	132100	48488540	8170	8170	8170	8170	0
438	20250116	132000	48488540	8170	8170	8170	8170	0
439	20250116	131900	48488540	8170	8170	8170	8170	10
440	20250116	131800	48406840	8170	8170	8170	8170	0
441	20250116	131700	48406840	8170	8160	8170	8160	671
442	20250116	131600	42930800	8160	8160	8160	8160	12
443	20250116	131500	42832880	8160	8160	8160	8160	25
444	20250116	131400	42628880	8160	8160	8160	8160	1
445	20250116	131300	42620720	8160	8160	8160	8160	0
446	20250116	131200	42620720	8160	8160	8160	8160	0
447	20250116	131100	42620720	8160	8160	8160	8160	0
448	20250116	131000	42620720	8160	8160	8160	8160	0
449	20250116	130900	42620720	8160	8160	8160	8160	0
450	20250116	130800	42620720	8160	8160	8160	8160	13
451	20250116	130700	42514640	8160	8160	8160	8160	0
452	20250116	130600	42514640	8160	8160	8160	8160	1
453	20250116	130500	42506480	8160	8160	8160	8160	0
454	20250116	130400	42506480	8160	8160	8160	8160	0
455	20250116	130300	42506480	8160	8090	8160	8090	200
456	20250116	130200	40879440	8090	8090	8090	8090	0
457	20250116	130100	40879440	8090	8090	8090	8090	0
458	20250116	130000	40879440	8090	8090	8090	8090	17
459	20250116	125900	40741910	8090	8090	8090	8090	0
460	20250116	125800	40741910	8090	8090	8090	8090	2
461	20250116	125700	40725730	8090	8090	8090	8090	0
462	20250116	125600	40725730	8090	8090	8090	8090	0
463	20250116	125500	40725730	8090	8090	8090	8090	0
464	20250116	125400	40725730	8090	8090	8090	8090	0
465	20250116	125300	40725730	8090	8090	8090	8090	0
466	20250116	125200	40725730	8090	8090	8090	8090	1
467	20250116	125100	40717640	8090	8090	8090	8090	0
468	20250116	125000	40717640	8090	8090	8090	8090	83
469	20250116	124900	40046170	8090	8090	8090	8090	0
470	20250116	124800	40046170	8090	8090	8090	8090	0
471	20250116	124700	40046170	8090	8090	8090	8090	0
472	20250116	124600	40046170	8090	8090	8090	8090	2
473	20250116	124500	40029990	8100	8100	8100	8100	34
474	20250116	124400	39754590	8100	8100	8100	8100	0
475	20250116	124300	39754590	8100	8100	8100	8100	0
476	20250116	124200	39754590	8100	8100	8100	8100	0
477	20250116	124100	39754590	8100	8100	8100	8100	110
478	20250116	124000	38863590	8100	8100	8100	8100	0
479	20250116	123900	38863590	8100	8100	8100	8100	0
480	20250116	123800	38863590	8100	8100	8100	8100	0
481	20250116	123700	38863590	8100	8100	8100	8100	0
482	20250116	123600	38863590	8100	8100	8100	8100	0
483	20250116	123500	38863590	8100	8100	8100	8100	0
484	20250116	123400	38863590	8100	8100	8100	8100	180
485	20250116	123300	37405590	8110	8110	8110	8110	0
486	20250116	123200	37405590	8110	8110	8110	8110	0
487	20250116	123100	37405590	8110	8110	8110	8110	0
488	20250116	123000	37405590	8110	8110	8110	8110	0
489	20250116	122900	37405590	8110	8110	8110	8110	1
490	20250116	122800	37397480	8130	8130	8130	8130	0
491	20250116	122700	37397480	8130	8130	8130	8130	0
492	20250116	122600	37397480	8130	8130	8130	8130	0
493	20250116	122500	37397480	8130	8130	8130	8130	1
494	20250116	122400	37389350	8140	8140	8140	8140	0
495	20250116	122300	37389350	8140	8140	8140	8140	0
496	20250116	122200	37389350	8140	8140	8140	8140	0
497	20250116	122100	37389350	8140	8140	8140	8140	0
498	20250116	122000	37389350	8140	8140	8140	8140	0
499	20250116	121900	37389350	8140	8140	8140	8140	0
500	20250116	121800	37389350	8140	8140	8140	8140	0
501	20250116	121700	37389350	8140	8140	8140	8140	14
502	20250116	121600	37275390	8140	8140	8140	8140	0
503	20250116	121500	37275390	8140	8140	8140	8140	1
504	20250116	121400	37267250	8140	8140	8140	8140	4
505	20250116	121300	37234690	8140	8140	8140	8140	0
506	20250116	121200	37234690	8140	8140	8140	8140	50
507	20250116	121100	36827690	8110	8110	8110	8110	0
508	20250116	121000	36827690	8110	8110	8110	8110	0
509	20250116	120900	36827690	8110	8110	8110	8110	0
510	20250116	120800	36827690	8110	8110	8110	8110	0
511	20250116	120700	36827690	8110	8110	8110	8110	0
512	20250116	120600	36827690	8110	8110	8110	8110	40
513	20250116	120500	36503290	8150	8150	8150	8150	0
514	20250116	120400	36503290	8150	8150	8150	8150	0
515	20250116	120300	36503290	8150	8150	8150	8150	0
516	20250116	120200	36503290	8150	8150	8150	8150	0
517	20250116	120100	36503290	8150	8150	8150	8150	0
518	20250116	120000	36503290	8150	8150	8150	8150	0
519	20250116	115900	36503290	8150	8150	8150	8150	0
520	20250116	115800	36503290	8150	8150	8150	8150	0
521	20250116	115700	36503290	8150	8110	8150	8110	18
522	20250116	115600	36357270	8150	8150	8150	8150	0
523	20250116	115500	36357270	8150	8150	8150	8150	0
524	20250116	115400	36357270	8150	8150	8150	8150	1
525	20250116	115300	36349120	8150	8150	8150	8150	0
526	20250116	115200	36349120	8150	8150	8150	8150	0
527	20250116	115100	36349120	8150	8150	8150	8150	0
528	20250116	115000	36349120	8150	8150	8150	8150	0
529	20250116	114900	36349120	8150	8150	8150	8150	0
530	20250116	114800	36349120	8150	8150	8150	8150	0
531	20250116	114700	36349120	8150	8150	8150	8150	0
532	20250116	114600	36349120	8150	8150	8150	8150	0
533	20250116	114500	36349120	8150	8150	8150	8150	0
534	20250116	114400	36349120	8150	8150	8150	8150	0
535	20250116	114300	36349120	8150	8150	8150	8150	0
536	20250116	114200	36349120	8150	8150	8150	8150	0
537	20250116	114100	36349120	8150	8150	8150	8150	0
538	20250116	114000	36349120	8150	8150	8150	8150	0
539	20250116	113900	36349120	8150	8150	8150	8150	14
540	20250116	113800	36235020	8150	8150	8150	8150	1
541	20250116	113700	36226870	8150	8150	8150	8150	0
542	20250116	113600	36226870	8150	8150	8150	8150	0
543	20250116	113500	36226870	8150	8150	8150	8150	0
544	20250116	113400	36226870	8150	8150	8150	8150	0
545	20250116	113300	36226870	8150	8150	8150	8150	1
546	20250116	113200	36218720	8150	8150	8150	8150	0
547	20250116	113100	36218720	8150	8150	8150	8150	0
548	20250116	113000	36218720	8150	8150	8150	8150	0
549	20250116	112900	36218720	8150	8150	8150	8150	0
550	20250116	112800	36218720	8150	8150	8150	8150	0
551	20250116	112700	36218720	8150	8150	8150	8150	0
552	20250116	112600	36218720	8150	8150	8150	8150	0
553	20250116	112500	36218720	8150	8150	8150	8150	0
554	20250116	112400	36218720	8150	8150	8150	8150	0
555	20250116	112300	36218720	8150	8150	8150	8150	0
556	20250116	112200	36218720	8150	8150	8150	8150	0
557	20250116	112100	36218720	8150	8150	8150	8150	0
558	20250116	112000	36218720	8150	8110	8150	8110	804
559	20250116	111900	29697520	8110	8110	8110	8110	0
560	20250116	111800	29697520	8110	8110	8110	8110	0
561	20250116	111700	29697520	8110	8110	8110	8110	0
562	20250116	111600	29697520	8110	8110	8110	8110	0
563	20250116	111500	29697520	8110	8110	8110	8110	0
564	20250116	111400	29697520	8110	8110	8110	8110	0
565	20250116	111300	29697520	8110	8110	8110	8110	0
566	20250116	111200	29697520	8110	8110	8110	8110	0
567	20250116	111100	29697520	8110	8110	8110	8110	0
568	20250116	111000	29697520	8110	8110	8110	8110	0
569	20250116	110900	29697520	8110	8110	8110	8110	0
570	20250116	110800	29697520	8110	8110	8110	8110	0
571	20250116	110700	29697520	8110	8110	8110	8110	13
572	20250116	110600	29592090	8100	8100	8100	8100	0
573	20250116	110500	29592090	8100	8100	8100	8100	0
574	20250116	110400	29592090	8100	8100	8100	8100	0
575	20250116	110300	29592090	8100	8100	8100	8100	0
576	20250116	110200	29592090	8100	8100	8100	8100	0
577	20250116	110100	29592090	8100	8100	8100	8100	0
578	20250116	110000	29592090	8100	8100	8100	8100	0
579	20250116	105900	29592090	8100	8100	8100	8100	0
580	20250116	105800	29592090	8100	8100	8100	8100	0
581	20250116	105700	29592090	8100	8100	8100	8100	0
582	20250116	105600	29592090	8100	8100	8100	8100	0
583	20250116	105500	29592090	8100	8100	8100	8100	0
584	20250116	105400	29592090	8100	8100	8100	8100	0
585	20250116	105300	29592090	8100	8100	8100	8100	0
586	20250116	105200	29592090	8100	8100	8100	8100	0
587	20250116	105100	29592090	8100	8100	8100	8100	54
588	20250116	105000	29154690	8110	8110	8110	8110	0
589	20250116	104900	29154690	8110	8110	8110	8110	0
590	20250116	104800	29154690	8110	8110	8110	8110	0
591	20250116	104700	29154690	8110	8110	8110	8110	0
592	20250116	104600	29154690	8110	8110	8110	8110	0
593	20250116	104500	29154690	8110	8110	8110	8110	0
594	20250116	104400	29154690	8110	8110	8110	8110	0
595	20250116	104300	29154690	8110	8120	8120	8110	49
596	20250116	104200	28757010	8180	8180	8180	8180	0
597	20250116	104100	28757010	8180	8180	8180	8180	0
598	20250116	104000	28757010	8180	8180	8180	8180	0
599	20250116	103900	28757010	8180	8180	8180	8180	0
600	20250116	103800	28757010	8180	8180	8180	8180	0
601	20250116	103700	28757010	8180	8180	8180	8180	1
602	20250116	103600	28748830	8120	8120	8120	8120	0
603	20250116	103500	28748830	8120	8120	8120	8120	0
604	20250116	103400	28748830	8120	8120	8120	8120	1
605	20250116	103300	28740710	8120	8120	8120	8120	58
606	20250116	103200	28269750	8180	8180	8180	8180	1
607	20250116	103100	28261570	8120	8120	8120	8120	0
608	20250116	103000	28261570	8120	8120	8120	8120	16
609	20250116	102900	28131650	8130	8130	8130	8130	0
610	20250116	102800	28131650	8130	8140	8140	8130	43
611	20250116	102700	27781820	8160	8160	8160	8160	0
612	20250116	102600	27781820	8160	8160	8160	8160	0
613	20250116	102500	27781820	8160	8160	8160	8160	0
614	20250116	102400	27781820	8160	8160	8160	8160	0
615	20250116	102300	27781820	8160	8160	8160	8160	0
616	20250116	102200	27781820	8160	8160	8160	8160	0
617	20250116	102100	27781820	8160	8160	8160	8160	0
618	20250116	102000	27781820	8160	8160	8160	8160	0
619	20250116	101900	27781820	8160	8160	8160	8160	0
620	20250116	101800	27781820	8160	8160	8160	8160	0
621	20250116	101700	27781820	8160	8160	8160	8160	0
622	20250116	101600	27781820	8160	8160	8160	8160	0
623	20250116	101500	27781820	8160	8160	8160	8160	0
624	20250116	101400	27781820	8160	8160	8160	8150	87
625	20250116	101300	27072280	8170	8170	8170	8170	0
626	20250116	101200	27072280	8170	8170	8170	8170	0
627	20250116	101100	27072280	8170	8170	8170	8170	0
628	20250116	101000	27072280	8170	8170	8170	8170	0
629	20250116	100900	27072280	8170	8170	8170	8170	0
630	20250116	100800	27072280	8170	8170	8170	8170	0
631	20250116	100700	27072280	8170	8170	8170	8170	0
632	20250116	100600	27072280	8170	8170	8170	8170	56
633	20250116	100500	26614760	8160	8160	8160	8160	0
634	20250116	100400	26614760	8160	8160	8160	8160	50
635	20250116	100300	26206760	8200	8200	8200	8200	1
636	20250116	100200	26198560	8160	8160	8160	8160	0
637	20250116	100100	26198560	8160	8160	8160	8160	110
638	20250116	100000	25300960	8160	8160	8160	8160	0
639	20250116	095900	25300960	8160	8160	8160	8160	0
640	20250116	095800	25300960	8160	8160	8160	8160	0
641	20250116	095700	25300960	8160	8160	8160	8160	0
642	20250116	095600	25300960	8160	8160	8160	8160	2
643	20250116	095500	25284640	8200	8200	8200	8200	0
644	20250116	095400	25284640	8200	8200	8200	8200	0
645	20250116	095300	25284640	8200	8200	8200	8200	22
646	20250116	095200	25104240	8200	8200	8200	8200	3
647	20250116	095100	25079640	8200	8190	8200	8190	100
648	20250116	095000	24260080	8190	8190	8190	8190	0
649	20250116	094900	24260080	8190	8180	8190	8180	145
650	20250116	094800	23072910	8180	8180	8180	8180	0
651	20250116	094700	23072910	8180	8180	8180	8180	0
652	20250116	094600	23072910	8180	8180	8180	8180	0
653	20250116	094500	23072910	8180	8180	8180	8180	0
654	20250116	094400	23072910	8180	8180	8180	8180	0
655	20250116	094300	23072910	8180	8180	8180	8180	4
656	20250116	094200	23040190	8180	8180	8180	8180	2
657	20250116	094100	23023830	8180	8180	8180	8180	0
658	20250116	094000	23023830	8180	8180	8180	8180	0
659	20250116	093900	23023830	8180	8180	8180	8180	0
660	20250116	093800	23023830	8180	8180	8180	8180	1
661	20250116	093700	23015650	8080	8080	8080	8080	0
662	20250116	093600	23015650	8080	8080	8080	8080	80
663	20250116	093500	22369250	8190	8190	8190	8190	0
664	20250116	093400	22369250	8190	8180	8190	8180	132
665	20250116	093300	21289170	8190	8050	8190	8050	533
666	20250116	093200	16948740	8060	8050	8060	8050	504
667	20250116	093100	12887570	8020	8020	8020	8020	0
668	20250116	093000	12887570	8020	8020	8020	8020	0
669	20250116	092900	12887570	8020	8050	8050	8020	31
670	20250116	092800	12638790	8050	8050	8050	8050	1
671	20250116	092700	12630740	8050	8050	8050	8050	51
672	20250116	092600	12220190	8050	8050	8050	8050	0
673	20250116	092500	12220190	8050	8050	8050	8050	0
674	20250116	092400	12220190	8050	8050	8050	8050	0
675	20250116	092300	12220190	8050	8050	8050	8050	22
676	20250116	092200	12043090	8040	8040	8040	8040	0
677	20250116	092100	12043090	8040	8040	8040	8040	1
678	20250116	092000	12035050	8050	8050	8050	8050	1
679	20250116	091900	12027000	8050	8050	8050	8050	0
680	20250116	091800	12027000	8050	8050	8050	8050	0
681	20250116	091700	12027000	8050	8050	8050	8050	0
682	20250116	091600	12027000	8050	8070	8070	8050	105
683	20250116	091500	11179730	8060	8060	8060	8060	0
684	20250116	091400	11179730	8060	8060	8060	8060	0
685	20250116	091300	11179730	8060	8060	8060	8060	70
686	20250116	091200	10615530	8190	8190	8190	8190	0
687	20250116	091100	10615530	8190	8190	8190	8190	1
688	20250116	091000	10607340	8190	8190	8190	8190	0
689	20250116	090900	10607340	8190	8190	8190	8190	100
690	20250116	090800	9788340	8200	8200	8200	8200	0
691	20250116	090700	9788340	8200	8200	8200	8200	0
692	20250116	090600	9788340	8200	8200	8200	8200	0
693	20250116	090500	9788340	8200	8050	8200	8050	12
694	20250116	090400	9691510	8200	8200	8200	8200	0
695	20250116	090300	9691510	8200	8190	8200	8190	101
696	20250116	090200	8863790	8140	8140	8140	8140	0
697	20250116	090100	8863790	8140	8140	8140	8140	0
698	20250116	090000	8863790	8140	8250	8250	8130	1089