KissMeData/170920/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	203000	202094650	9680	9680	9680	9680	137
3	20250117	202900	202094650	9680	9680	9680	9680	0
4	20250117	202800	202094650	9680	9680	9680	9680	0
5	20250117	202700	202094650	9680	9680	9680	9680	0
6	20250117	202600	202094650	9680	9680	9680	9680	0
7	20250117	202500	202094650	9680	9680	9680	9680	0
8	20250117	202400	202094650	9680	9680	9680	9680	0
9	20250117	202300	202094650	9680	9680	9680	9680	0
10	20250117	202200	202094650	9680	9680	9680	9680	0
11	20250117	202100	202094650	9680	9680	9680	9680	0
12	20250117	202000	202094650	9680	9680	9680	9680	0
13	20250117	201900	202094650	9680	9680	9680	9680	0
14	20250117	201800	202094650	9680	9680	9680	9680	0
15	20250117	201700	202094650	9680	9680	9680	9680	0
16	20250117	201600	202094650	9680	9680	9680	9680	0
17	20250117	201500	202094650	9680	9680	9680	9680	0
18	20250117	201400	202094650	9680	9680	9680	9680	0
19	20250117	201300	202094650	9680	9680	9680	9680	0
20	20250117	201200	202094650	9680	9680	9680	9680	0
21	20250117	201100	202094650	9680	9680	9680	9680	0
22	20250117	201000	202094650	9680	9680	9680	9680	0
23	20250117	200900	202094650	9680	9680	9680	9680	0
24	20250117	200800	202094650	9680	9680	9680	9680	0
25	20250117	200700	202094650	9680	9680	9680	9680	0
26	20250117	200600	202094650	9680	9680	9680	9680	0
27	20250117	200500	202094650	9680	9680	9680	9680	0
28	20250117	200400	202094650	9680	9680	9680	9680	0
29	20250117	200300	202094650	9680	9680	9680	9680	0
30	20250117	200200	202094650	9680	9680	9680	9680	0
31	20250117	200100	202094650	9680	9680	9680	9680	0
32	20250117	200000	202094650	9680	9680	9680	9680	137
33	20250117	195900	202094650	9680	9680	9680	9680	0
34	20250117	195800	202094650	9680	9680	9680	9680	0
35	20250117	195700	202094650	9680	9680	9680	9680	0
36	20250117	195600	202094650	9680	9680	9680	9680	0
37	20250117	195500	202094650	9680	9680	9680	9680	0
38	20250117	195400	202094650	9680	9680	9680	9680	0
39	20250117	195300	202094650	9680	9680	9680	9680	0
40	20250117	195200	202094650	9680	9680	9680	9680	0
41	20250117	195100	202094650	9680	9680	9680	9680	0
42	20250117	195000	202094650	9680	9680	9680	9680	0
43	20250117	194900	202094650	9680	9680	9680	9680	0
44	20250117	194800	202094650	9680	9680	9680	9680	0
45	20250117	194700	202094650	9680	9680	9680	9680	0
46	20250117	194600	202094650	9680	9680	9680	9680	0
47	20250117	194500	202094650	9680	9680	9680	9680	0
48	20250117	194400	202094650	9680	9680	9680	9680	0
49	20250117	194300	202094650	9680	9680	9680	9680	0
50	20250117	194200	202094650	9680	9680	9680	9680	0
51	20250117	194100	202094650	9680	9680	9680	9680	0
52	20250117	194000	202094650	9680	9680	9680	9680	0
53	20250117	193900	202094650	9680	9680	9680	9680	0
54	20250117	193800	202094650	9680	9680	9680	9680	0
55	20250117	193700	202094650	9680	9680	9680	9680	0
56	20250117	193600	202094650	9680	9680	9680	9680	0
57	20250117	193500	202094650	9680	9680	9680	9680	0
58	20250117	193400	202094650	9680	9680	9680	9680	0
59	20250117	193300	202094650	9680	9680	9680	9680	0
60	20250117	193200	202094650	9680	9680	9680	9680	0
61	20250117	193100	202094650	9680	9680	9680	9680	0
62	20250117	193000	202094650	9680	9680	9680	9680	137
63	20250117	192900	202094650	9680	9680	9680	9680	0
64	20250117	192800	202094650	9680	9680	9680	9680	0
65	20250117	192700	202094650	9680	9680	9680	9680	0
66	20250117	192600	202094650	9680	9680	9680	9680	0
67	20250117	192500	202094650	9680	9680	9680	9680	0
68	20250117	192400	202094650	9680	9680	9680	9680	0
69	20250117	192300	202094650	9680	9680	9680	9680	0
70	20250117	192200	202094650	9680	9680	9680	9680	0
71	20250117	192100	202094650	9680	9680	9680	9680	0
72	20250117	192000	202094650	9680	9680	9680	9680	0
73	20250117	191900	202094650	9680	9680	9680	9680	0
74	20250117	191800	202094650	9680	9680	9680	9680	0
75	20250117	191700	202094650	9680	9680	9680	9680	0
76	20250117	191600	202094650	9680	9680	9680	9680	0
77	20250117	191500	202094650	9680	9680	9680	9680	0
78	20250117	191400	202094650	9680	9680	9680	9680	0
79	20250117	191300	202094650	9680	9680	9680	9680	0
80	20250117	191200	202094650	9680	9680	9680	9680	0
81	20250117	191100	202094650	9680	9680	9680	9680	0
82	20250117	191000	202094650	9680	9680	9680	9680	0
83	20250117	190900	202094650	9680	9680	9680	9680	0
84	20250117	190800	202094650	9680	9680	9680	9680	0
85	20250117	190700	202094650	9680	9680	9680	9680	0
86	20250117	190600	202094650	9680	9680	9680	9680	0
87	20250117	190500	202094650	9680	9680	9680	9680	0
88	20250117	190400	202094650	9680	9680	9680	9680	0
89	20250117	190300	202094650	9680	9680	9680	9680	0
90	20250117	190200	202094650	9680	9680	9680	9680	0
91	20250117	190100	202094650	9680	9680	9680	9680	0
92	20250117	190000	202094650	9680	9680	9680	9680	137
93	20250117	185900	202094650	9680	9680	9680	9680	0
94	20250117	185800	202094650	9680	9680	9680	9680	0
95	20250117	185700	202094650	9680	9680	9680	9680	0
96	20250117	185600	202094650	9680	9680	9680	9680	0
97	20250117	185500	202094650	9680	9680	9680	9680	0
98	20250117	185400	202094650	9680	9680	9680	9680	0
99	20250117	185300	202094650	9680	9680	9680	9680	0
100	20250117	185200	202094650	9680	9680	9680	9680	0
101	20250117	185100	202094650	9680	9680	9680	9680	0
102	20250117	185000	202094650	9680	9680	9680	9680	0
103	20250117	184900	202094650	9680	9680	9680	9680	0
104	20250117	184800	202094650	9680	9680	9680	9680	0
105	20250117	184700	202094650	9680	9680	9680	9680	0
106	20250117	184600	202094650	9680	9680	9680	9680	0
107	20250117	184500	202094650	9680	9680	9680	9680	0
108	20250117	184400	202094650	9680	9680	9680	9680	0
109	20250117	184300	202094650	9680	9680	9680	9680	0
110	20250117	184200	202094650	9680	9680	9680	9680	0
111	20250117	184100	202094650	9680	9680	9680	9680	0
112	20250117	184000	202094650	9680	9680	9680	9680	0
113	20250117	183900	202094650	9680	9680	9680	9680	0
114	20250117	183800	202094650	9680	9680	9680	9680	0
115	20250117	183700	202094650	9680	9680	9680	9680	0
116	20250117	183600	202094650	9680	9680	9680	9680	0
117	20250117	183500	202094650	9680	9680	9680	9680	0
118	20250117	183400	202094650	9680	9680	9680	9680	0
119	20250117	183300	202094650	9680	9680	9680	9680	0
120	20250117	183200	202094650	9680	9680	9680	9680	0
121	20250117	183100	202094650	9680	9680	9680	9680	0
122	20250117	183000	202094650	9680	9680	9680	9680	137
123	20250117	182900	202094650	9680	9680	9680	9680	0
124	20250117	182800	202094650	9680	9680	9680	9680	0
125	20250117	182700	202094650	9680	9680	9680	9680	0
126	20250117	182600	202094650	9680	9680	9680	9680	0
127	20250117	182500	202094650	9680	9680	9680	9680	0
128	20250117	182400	202094650	9680	9680	9680	9680	0
129	20250117	182300	202094650	9680	9680	9680	9680	0
130	20250117	182200	202094650	9680	9680	9680	9680	0
131	20250117	182100	202094650	9680	9680	9680	9680	0
132	20250117	182000	202094650	9680	9680	9680	9680	0
133	20250117	181900	202094650	9680	9680	9680	9680	0
134	20250117	181800	202094650	9680	9680	9680	9680	0
135	20250117	181700	202094650	9680	9680	9680	9680	0
136	20250117	181600	202094650	9680	9680	9680	9680	0
137	20250117	181500	202094650	9680	9680	9680	9680	0
138	20250117	181400	202094650	9680	9680	9680	9680	0
139	20250117	181300	202094650	9680	9680	9680	9680	0
140	20250117	181200	202094650	9680	9680	9680	9680	0
141	20250117	181100	202094650	9680	9680	9680	9680	0
142	20250117	181000	202094650	9680	9680	9680	9680	0
143	20250117	180900	202094650	9680	9680	9680	9680	0
144	20250117	180800	202094650	9680	9680	9680	9680	0
145	20250117	180700	202094650	9680	9680	9680	9680	0
146	20250117	180600	202094650	9680	9680	9680	9680	0
147	20250117	180500	202094650	9680	9680	9680	9680	0
148	20250117	180400	202094650	9680	9680	9680	9680	0
149	20250117	180300	202094650	9680	9680	9680	9680	0
150	20250117	180200	202094650	9680	9680	9680	9680	0
151	20250117	180100	202094650	9680	9680	9680	9680	0
152	20250117	180000	202094650	9680	9680	9680	9680	137
153	20250117	175900	202094650	9680	9680	9680	9680	0
154	20250117	175800	202094650	9680	9680	9680	9680	0
155	20250117	175700	202094650	9680	9680	9680	9680	0
156	20250117	175600	202094650	9680	9680	9680	9680	0
157	20250117	175500	202094650	9680	9680	9680	9680	0
158	20250117	175400	202094650	9680	9680	9680	9680	0
159	20250117	175300	202094650	9680	9680	9680	9680	0
160	20250117	175200	202094650	9680	9680	9680	9680	0
161	20250117	175100	202094650	9680	9680	9680	9680	0
162	20250117	175000	202094650	9680	9680	9680	9680	0
163	20250117	174900	202094650	9680	9680	9680	9680	0
164	20250117	174800	202094650	9680	9680	9680	9680	0
165	20250117	174700	202094650	9680	9680	9680	9680	0
166	20250117	174600	202094650	9680	9680	9680	9680	0
167	20250117	174500	202094650	9680	9680	9680	9680	0
168	20250117	174400	202094650	9680	9680	9680	9680	0
169	20250117	174300	202094650	9680	9680	9680	9680	0
170	20250117	174200	202094650	9680	9680	9680	9680	0
171	20250117	174100	202094650	9680	9680	9680	9680	0
172	20250117	174000	202094650	9680	9680	9680	9680	0
173	20250117	173900	202094650	9680	9680	9680	9680	0
174	20250117	173800	202094650	9680	9680	9680	9680	0
175	20250117	173700	202094650	9680	9680	9680	9680	0
176	20250117	173600	202094650	9680	9680	9680	9680	0
177	20250117	173500	202094650	9680	9680	9680	9680	0
178	20250117	173400	202094650	9680	9680	9680	9680	0
179	20250117	173300	202094650	9680	9680	9680	9680	0
180	20250117	173200	202094650	9680	9680	9680	9680	0
181	20250117	173100	202094650	9680	9680	9680	9680	0
182	20250117	173000	202094650	9680	9680	9680	9680	137
183	20250117	172900	202094650	9680	9680	9680	9680	0
184	20250117	172800	202094650	9680	9680	9680	9680	0
185	20250117	172700	202094650	9680	9680	9680	9680	0
186	20250117	172600	202094650	9680	9680	9680	9680	0
187	20250117	172500	202094650	9680	9680	9680	9680	0
188	20250117	172400	202094650	9680	9680	9680	9680	0
189	20250117	172300	202094650	9680	9680	9680	9680	0
190	20250117	172200	202094650	9680	9680	9680	9680	0
191	20250117	172100	202094650	9680	9680	9680	9680	0
192	20250117	172000	202094650	9680	9680	9680	9680	0
193	20250117	171900	202094650	9680	9680	9680	9680	0
194	20250117	171800	202094650	9680	9680	9680	9680	0
195	20250117	171700	202094650	9680	9680	9680	9680	0
196	20250117	171600	202094650	9680	9680	9680	9680	0
197	20250117	171500	202094650	9680	9680	9680	9680	0
198	20250117	171400	202094650	9680	9680	9680	9680	0
199	20250117	171300	202094650	9680	9680	9680	9680	0
200	20250117	171200	202094650	9680	9680	9680	9680	0
201	20250117	171100	202094650	9680	9680	9680	9680	0
202	20250117	171000	202094650	9680	9680	9680	9680	0
203	20250117	170900	202094650	9680	9680	9680	9680	0
204	20250117	170800	202094650	9680	9680	9680	9680	0
205	20250117	170700	202094650	9680	9680	9680	9680	0
206	20250117	170600	202094650	9680	9680	9680	9680	0
207	20250117	170500	202094650	9680	9680	9680	9680	0
208	20250117	170400	202094650	9680	9680	9680	9680	0
209	20250117	170300	202094650	9680	9680	9680	9680	0
210	20250117	170200	202094650	9680	9680	9680	9680	0
211	20250117	170100	202094650	9680	9680	9680	9680	0
212	20250117	170000	202094650	9680	9680	9680	9680	137
213	20250117	165900	202094650	9680	9680	9680	9680	0
214	20250117	165800	202094650	9680	9680	9680	9680	0
215	20250117	165700	202094650	9680	9680	9680	9680	0
216	20250117	165600	202094650	9680	9680	9680	9680	0
217	20250117	165500	202094650	9680	9680	9680	9680	0
218	20250117	165400	202094650	9680	9680	9680	9680	0
219	20250117	165300	202094650	9680	9680	9680	9680	0
220	20250117	165200	202094650	9680	9680	9680	9680	0
221	20250117	165100	202094650	9680	9680	9680	9680	0
222	20250117	165000	202094650	9680	9680	9680	9680	0
223	20250117	164900	202094650	9680	9680	9680	9680	0
224	20250117	164800	202094650	9680	9680	9680	9680	0
225	20250117	164700	202094650	9680	9680	9680	9680	0
226	20250117	164600	202094650	9680	9680	9680	9680	0
227	20250117	164500	202094650	9680	9680	9680	9680	0
228	20250117	164400	202094650	9680	9680	9680	9680	0
229	20250117	164300	202094650	9680	9680	9680	9680	0
230	20250117	164200	202094650	9680	9680	9680	9680	0
231	20250117	164100	202094650	9680	9680	9680	9680	0
232	20250117	164000	202094650	9680	9680	9680	9680	0
233	20250117	163900	202094650	9680	9680	9680	9680	0
234	20250117	163800	202094650	9680	9680	9680	9680	0
235	20250117	163700	202094650	9680	9680	9680	9680	0
236	20250117	163600	202094650	9680	9680	9680	9680	0
237	20250117	163500	202094650	9680	9680	9680	9680	0
238	20250117	163400	202094650	9680	9680	9680	9680	0
239	20250117	163300	202094650	9680	9680	9680	9680	0
240	20250117	163200	202094650	9680	9680	9680	9680	0
241	20250117	163100	202094650	9680	9680	9680	9680	0
242	20250117	163000	202094650	9680	9680	9680	9680	137
243	20250117	162900	202094650	9680	9680	9680	9680	0
244	20250117	162800	202094650	9680	9680	9680	9680	0
245	20250117	162700	202094650	9680	9680	9680	9680	0
246	20250117	162600	202094650	9680	9680	9680	9680	0
247	20250117	162500	202094650	9680	9680	9680	9680	0
248	20250117	162400	202094650	9680	9680	9680	9680	0
249	20250117	162300	202094650	9680	9680	9680	9680	0
250	20250117	162200	202094650	9680	9680	9680	9680	0
251	20250117	162100	202094650	9680	9680	9680	9680	0
252	20250117	162000	202094650	9680	9680	9680	9680	0
253	20250117	161900	202094650	9680	9680	9680	9680	0
254	20250117	161800	202094650	9680	9680	9680	9680	0
255	20250117	161700	202094650	9680	9680	9680	9680	0
256	20250117	161600	202094650	9680	9680	9680	9680	0
257	20250117	161500	202094650	9680	9680	9680	9680	0
258	20250117	161400	202094650	9680	9680	9680	9680	0
259	20250117	161300	202094650	9680	9680	9680	9680	0
260	20250117	161200	202094650	9680	9680	9680	9680	0
261	20250117	161100	202094650	9680	9680	9680	9680	0
262	20250117	161000	202094650	9680	9680	9680	9680	0
263	20250117	160900	202094650	9680	9680	9680	9680	0
264	20250117	160800	202094650	9680	9680	9680	9680	0
265	20250117	160700	202094650	9680	9680	9680	9680	0
266	20250117	160600	202094650	9680	9680	9680	9680	0
267	20250117	160500	202094650	9680	9680	9680	9680	0
268	20250117	160400	202094650	9680	9680	9680	9680	0
269	20250117	160300	202094650	9680	9680	9680	9680	0
270	20250117	160200	202094650	9680	9680	9680	9680	0
271	20250117	160100	202094650	9680	9680	9680	9680	0
272	20250117	160000	202094650	9680	9680	9680	9680	137
273	20250117	155900	202094650	9680	9680	9680	9680	0
274	20250117	155800	202094650	9680	9680	9680	9680	0
275	20250117	155700	202094650	9680	9680	9680	9680	0
276	20250117	155600	202094650	9680	9680	9680	9680	0
277	20250117	155500	202094650	9680	9680	9680	9680	0
278	20250117	155400	202094650	9680	9680	9680	9680	0
279	20250117	155300	202094650	9680	9680	9680	9680	0
280	20250117	155200	202094650	9680	9680	9680	9680	0
281	20250117	155100	202094650	9680	9680	9680	9680	0
282	20250117	155000	202094650	9680	9680	9680	9680	0
283	20250117	154900	202094650	9680	9680	9680	9680	0
284	20250117	154800	202094650	9680	9680	9680	9680	0
285	20250117	154700	202094650	9680	9680	9680	9680	0
286	20250117	154600	202094650	9680	9680	9680	9680	0
287	20250117	154500	202094650	9680	9680	9680	9680	0
288	20250117	154400	202094650	9680	9680	9680	9680	0
289	20250117	154300	202094650	9680	9680	9680	9680	0
290	20250117	154200	202094650	9680	9680	9680	9680	0
291	20250117	154100	202094650	9680	9680	9680	9680	0
292	20250117	154000	202094650	9680	9680	9680	9680	0
293	20250117	153900	202094650	9680	9680	9680	9680	0
294	20250117	153800	202094650	9680	9680	9680	9680	0
295	20250117	153700	202094650	9680	9680	9680	9680	0
296	20250117	153600	202094650	9680	9680	9680	9680	0
297	20250117	153500	202094650	9680	9680	9680	9680	0
298	20250117	153400	202094650	9680	9680	9680	9680	0
299	20250117	153300	202094650	9680	9680	9680	9680	0
300	20250117	153200	202094650	9680	9680	9680	9680	0
301	20250117	153100	202094650	9680	9680	9680	9680	0
302	20250117	153000	202094650	9680	9680	9680	9680	274
303	20250117	152900	200768490	9670	9670	9670	9670	0
304	20250117	152800	200768490	9670	9670	9670	9670	0
305	20250117	152700	200768490	9670	9670	9670	9670	0
306	20250117	152600	200768490	9670	9670	9670	9670	0
307	20250117	152500	200768490	9670	9670	9670	9670	0
308	20250117	152400	200768490	9670	9670	9670	9670	0
309	20250117	152300	200768490	9670	9670	9670	9670	0
310	20250117	152200	200768490	9670	9670	9670	9670	0
311	20250117	152100	200768490	9670	9670	9670	9670	0
312	20250117	152000	200768490	9670	9670	9670	9670	0
313	20250117	151900	200768490	9670	9670	9670	9670	2
314	20250117	151800	200749150	9670	9670	9670	9670	5
315	20250117	151700	200700800	9670	9670	9670	9670	0
316	20250117	151600	200700800	9670	9670	9670	9670	0
317	20250117	151500	200700800	9670	9670	9670	9670	0
318	20250117	151400	200700800	9670	9670	9670	9670	1
319	20250117	151300	200691130	9670	9670	9670	9670	0
320	20250117	151200	200691130	9670	9670	9670	9670	0
321	20250117	151100	200691130	9670	9670	9670	9670	1
322	20250117	151000	200681460	9670	9670	9670	9670	3
323	20250117	150900	200652450	9670	9670	9670	9670	3
324	20250117	150800	200623440	9670	9670	9670	9670	5
325	20250117	150700	200575090	9670	9670	9670	9670	3
326	20250117	150600	200546080	9670	9630	9670	9630	160
327	20250117	150500	199005240	9630	9620	9630	9620	99
328	20250117	150400	198052840	9620	9630	9630	9610	93
329	20250117	150300	197158040	9650	9650	9650	9650	100
330	20250117	150200	196193040	9670	9670	9670	9670	0
331	20250117	150100	196193040	9670	9670	9670	9670	1
332	20250117	150000	196183370	9670	9670	9670	9670	0
333	20250117	145900	196183370	9670	9670	9670	9670	2
334	20250117	145800	196164030	9660	9660	9660	9660	7
335	20250117	145700	196096410	9650	9650	9650	9650	0
336	20250117	145600	196096410	9650	9650	9650	9650	263
337	20250117	145500	193558460	9650	9650	9650	9650	0
338	20250117	145400	193558460	9650	9650	9650	9650	1
339	20250117	145300	193548810	9640	9650	9650	9640	359
340	20250117	145200	190084470	9660	9690	9690	9660	367
341	20250117	145100	186535520	9730	9730	9730	9730	5
342	20250117	145000	186486870	9730	9730	9730	9730	5
343	20250117	144900	186438220	9740	9740	9740	9740	0
344	20250117	144800	186438220	9740	9740	9740	9740	0
345	20250117	144700	186438220	9740	9740	9740	9740	5
346	20250117	144600	186389520	9700	9700	9700	9700	165
347	20250117	144500	184789020	9700	9710	9710	9700	2000
348	20250117	144400	165387430	9710	9720	9720	9710	16
349	20250117	144300	165232050	9730	9730	9730	9730	100
350	20250117	144200	164259050	9730	9730	9730	9730	0
351	20250117	144100	164259050	9730	9730	9730	9730	0
352	20250117	144000	164259050	9730	9730	9730	9730	0
353	20250117	143900	164259050	9730	9730	9730	9730	0
354	20250117	143800	164259050	9730	9730	9730	9730	0
355	20250117	143700	164259050	9730	9730	9730	9730	0
356	20250117	143600	164259050	9730	9730	9730	9730	0
357	20250117	143500	164259050	9730	9730	9730	9730	0
358	20250117	143400	164259050	9730	9730	9730	9730	12
359	20250117	143300	164142290	9730	9730	9730	9730	16
360	20250117	143200	163986610	9730	9730	9730	9730	0
361	20250117	143100	163986610	9730	9730	9730	9730	0
362	20250117	143000	163986610	9730	9730	9730	9730	0
363	20250117	142900	163986610	9730	9730	9730	9730	2
364	20250117	142800	163967150	9730	9730	9730	9730	0
365	20250117	142700	163967150	9730	9730	9730	9730	0
366	20250117	142600	163967150	9730	9730	9730	9730	0
367	20250117	142500	163967150	9730	9730	9730	9730	0
368	20250117	142400	163967150	9730	9730	9730	9730	16
369	20250117	142300	163811470	9730	9730	9730	9730	0
370	20250117	142200	163811470	9730	9730	9730	9730	0
371	20250117	142100	163811470	9730	9780	9780	9730	10
372	20250117	142000	163714120	9790	9790	9790	9790	0
373	20250117	141900	163714120	9790	9790	9790	9790	0
374	20250117	141800	163714120	9790	9790	9790	9790	6
375	20250117	141700	163655380	9730	9730	9730	9730	5
376	20250117	141600	163606730	9730	9730	9730	9730	0
377	20250117	141500	163606730	9730	9730	9730	9730	0
378	20250117	141400	163606730	9730	9740	9740	9730	100
379	20250117	141300	162633520	9790	9790	9790	9790	2
380	20250117	141200	162613940	9740	9740	9740	9740	0
381	20250117	141100	162613940	9740	9740	9740	9740	0
382	20250117	141000	162613940	9740	9740	9740	9740	9
383	20250117	140900	162526280	9790	9790	9790	9790	0
384	20250117	140800	162526280	9790	9790	9790	9790	0
385	20250117	140700	162526280	9790	9790	9790	9790	0
386	20250117	140600	162526280	9790	9790	9790	9790	0
387	20250117	140500	162526280	9790	9790	9790	9790	0
388	20250117	140400	162526280	9790	9790	9790	9790	5
389	20250117	140300	162477330	9790	9790	9790	9790	0
390	20250117	140200	162477330	9790	9790	9790	9790	10
391	20250117	140100	162379430	9780	9780	9780	9780	0
392	20250117	140000	162379430	9780	9780	9780	9780	0
393	20250117	135900	162379430	9780	9780	9780	9780	0
394	20250117	135800	162379430	9780	9780	9780	9780	0
395	20250117	135700	162379430	9780	9780	9780	9780	0
396	20250117	135600	162379430	9780	9770	9780	9770	1381
397	20250117	135500	148883320	9760	9730	9760	9730	1109
398	20250117	135400	138073150	9730	9730	9730	9730	0
399	20250117	135300	138073150	9730	9730	9730	9730	0
400	20250117	135200	138073150	9730	9730	9730	9730	10
401	20250117	135100	137975850	9730	9730	9730	9730	0
402	20250117	135000	137975850	9730	9730	9730	9730	0
403	20250117	134900	137975850	9730	9730	9730	9730	0
404	20250117	134800	137975850	9730	9730	9730	9730	0
405	20250117	134700	137975850	9730	9730	9730	9730	0
406	20250117	134600	137975850	9730	9730	9730	9730	0
407	20250117	134500	137975850	9730	9730	9730	9730	0
408	20250117	134400	137975850	9730	9730	9730	9730	0
409	20250117	134300	137975850	9730	9730	9730	9730	0
410	20250117	134200	137975850	9730	9730	9730	9730	0
411	20250117	134100	137975850	9730	9730	9730	9730	0
412	20250117	134000	137975850	9730	9730	9730	9730	0
413	20250117	133900	137975850	9730	9730	9730	9730	0
414	20250117	133800	137975850	9730	9730	9730	9730	0
415	20250117	133700	137975850	9730	9730	9730	9730	0
416	20250117	133600	137975850	9730	9730	9730	9730	0
417	20250117	133500	137975850	9730	9730	9730	9730	0
418	20250117	133400	137975850	9730	9730	9730	9730	0
419	20250117	133300	137975850	9730	9730	9730	9730	0
420	20250117	133200	137975850	9730	9730	9730	9730	0
421	20250117	133100	137975850	9730	9730	9730	9730	0
422	20250117	133000	137975850	9730	9730	9730	9730	0
423	20250117	132900	137975850	9730	9730	9730	9730	0
424	20250117	132800	137975850	9730	9730	9730	9730	0
425	20250117	132700	137975850	9730	9730	9730	9730	0
426	20250117	132600	137975850	9730	9730	9730	9730	1
427	20250117	132500	137966120	9670	9670	9670	9670	0
428	20250117	132400	137966120	9670	9670	9670	9670	0
429	20250117	132300	137966120	9670	9670	9670	9670	0
430	20250117	132200	137966120	9670	9670	9670	9670	0
431	20250117	132100	137966120	9670	9670	9670	9670	0
432	20250117	132000	137966120	9670	9700	9700	9670	166
433	20250117	131900	136357940	9720	9720	9720	9720	0
434	20250117	131800	136357940	9720	9720	9720	9720	0
435	20250117	131700	136357940	9720	9720	9720	9720	0
436	20250117	131600	136357940	9720	9720	9720	9720	0
437	20250117	131500	136357940	9720	9720	9720	9720	0
438	20250117	131400	136357940	9720	9720	9720	9720	0
439	20250117	131300	136357940	9720	9720	9720	9720	0
440	20250117	131200	136357940	9720	9720	9720	9720	0
441	20250117	131100	136357940	9720	9720	9720	9720	0
442	20250117	131000	136357940	9720	9720	9720	9720	0
443	20250117	130900	136357940	9720	9720	9720	9720	0
444	20250117	130800	136357940	9720	9720	9720	9720	0
445	20250117	130700	136357940	9720	9720	9720	9720	0
446	20250117	130600	136357940	9720	9720	9720	9720	0
447	20250117	130500	136357940	9720	9720	9720	9720	0
448	20250117	130400	136357940	9720	9720	9720	9720	0
449	20250117	130300	136357940	9720	9720	9720	9720	0
450	20250117	130200	136357940	9720	9720	9720	9720	0
451	20250117	130100	136357940	9720	9720	9720	9720	0
452	20250117	130000	136357940	9720	9720	9720	9720	0
453	20250117	125900	136357940	9720	9720	9720	9720	0
454	20250117	125800	136357940	9720	9720	9720	9720	0
455	20250117	125700	136357940	9720	9720	9720	9720	0
456	20250117	125600	136357940	9720	9720	9720	9720	0
457	20250117	125500	136357940	9720	9720	9720	9720	0
458	20250117	125400	136357940	9720	9720	9720	9720	0
459	20250117	125300	136357940	9720	9710	9720	9710	700
460	20250117	125200	129555290	9720	9720	9720	9720	0
461	20250117	125100	129555290	9720	9720	9720	9720	0
462	20250117	125000	129555290	9720	9720	9720	9720	0
463	20250117	124900	129555290	9720	9720	9720	9720	0
464	20250117	124800	129555290	9720	9720	9720	9720	0
465	20250117	124700	129555290	9720	9720	9720	9720	0
466	20250117	124600	129555290	9720	9720	9720	9720	0
467	20250117	124500	129555290	9720	9720	9720	9720	0
468	20250117	124400	129555290	9720	9720	9720	9720	0
469	20250117	124300	129555290	9720	9720	9720	9720	0
470	20250117	124200	129555290	9720	9720	9720	9720	0
471	20250117	124100	129555290	9720	9720	9720	9720	0
472	20250117	124000	129555290	9720	9720	9720	9720	0
473	20250117	123900	129555290	9720	9720	9720	9720	1
474	20250117	123800	129545570	9670	9670	9670	9670	0
475	20250117	123700	129545570	9670	9670	9670	9670	0
476	20250117	123600	129545570	9670	9670	9670	9670	18
477	20250117	123500	129371510	9670	9670	9670	9670	0
478	20250117	123400	129371510	9670	9670	9670	9670	0
479	20250117	123300	129371510	9670	9670	9670	9670	0
480	20250117	123200	129371510	9670	9670	9670	9670	0
481	20250117	123100	129371510	9670	9670	9670	9670	0
482	20250117	123000	129371510	9670	9670	9670	9670	0
483	20250117	122900	129371510	9670	9700	9700	9670	300
484	20250117	122800	126467630	9720	9720	9720	9720	0
485	20250117	122700	126467630	9720	9720	9720	9720	0
486	20250117	122600	126467630	9720	9720	9720	9720	0
487	20250117	122500	126467630	9720	9720	9720	9720	0
488	20250117	122400	126467630	9720	9720	9720	9720	1
489	20250117	122300	126457910	9700	9700	9700	9700	0
490	20250117	122200	126457910	9700	9700	9700	9700	0
491	20250117	122100	126457910	9700	9700	9700	9700	0
492	20250117	122000	126457910	9700	9700	9700	9700	0
493	20250117	121900	126457910	9700	9720	9720	9700	8
494	20250117	121800	126380290	9710	9710	9710	9710	0
495	20250117	121700	126380290	9710	9710	9710	9710	0
496	20250117	121600	126380290	9710	9710	9710	9710	0
497	20250117	121500	126380290	9710	9710	9710	9710	0
498	20250117	121400	126380290	9710	9710	9710	9710	0
499	20250117	121300	126380290	9710	9710	9710	9710	0
500	20250117	121200	126380290	9710	9710	9710	9710	0
501	20250117	121100	126380290	9710	9710	9710	9710	299
502	20250117	121000	123477000	9710	9710	9710	9710	0
503	20250117	120900	123477000	9710	9710	9710	9710	0
504	20250117	120800	123477000	9710	9710	9710	9710	0
505	20250117	120700	123477000	9710	9710	9710	9710	0
506	20250117	120600	123477000	9710	9710	9710	9710	0
507	20250117	120500	123477000	9710	9710	9710	9710	0
508	20250117	120400	123477000	9710	9710	9710	9710	0
509	20250117	120300	123477000	9710	9710	9710	9710	0
510	20250117	120200	123477000	9710	9710	9710	9710	0
511	20250117	120100	123477000	9710	9710	9710	9710	0
512	20250117	120000	123477000	9710	9710	9710	9710	0
513	20250117	115900	123477000	9710	9710	9710	9710	0
514	20250117	115800	123477000	9710	9710	9710	9710	0
515	20250117	115700	123477000	9710	9710	9710	9710	0
516	20250117	115600	123477000	9710	9710	9710	9710	0
517	20250117	115500	123477000	9710	9710	9710	9710	50
518	20250117	115400	122991500	9710	9710	9710	9710	0
519	20250117	115300	122991500	9710	9710	9710	9710	0
520	20250117	115200	122991500	9710	9710	9710	9710	0
521	20250117	115100	122991500	9710	9710	9710	9710	0
522	20250117	115000	122991500	9710	9710	9710	9710	0
523	20250117	114900	122991500	9710	9710	9710	9710	0
524	20250117	114800	122991500	9710	9710	9710	9710	0
525	20250117	114700	122991500	9710	9710	9710	9710	30
526	20250117	114600	122700200	9710	9710	9710	9710	0
527	20250117	114500	122700200	9710	9710	9710	9710	0
528	20250117	114400	122700200	9710	9710	9710	9710	0
529	20250117	114300	122700200	9710	9710	9710	9710	1
530	20250117	114200	122690490	9700	9700	9700	9700	0
531	20250117	114100	122690490	9700	9700	9700	9700	11
532	20250117	114000	122583790	9700	9700	9700	9700	0
533	20250117	113900	122583790	9700	9700	9700	9700	0
534	20250117	113800	122583790	9700	9700	9700	9700	0
535	20250117	113700	122583790	9700	9700	9700	9700	0
536	20250117	113600	122583790	9700	9700	9700	9700	0
537	20250117	113500	122583790	9700	9700	9700	9700	0
538	20250117	113400	122583790	9700	9700	9700	9700	0
539	20250117	113300	122583790	9700	9700	9700	9700	1
540	20250117	113200	122574090	9690	9690	9690	9690	0
541	20250117	113100	122574090	9690	9690	9690	9690	0
542	20250117	113000	122574090	9690	9690	9690	9690	0
543	20250117	112900	122574090	9690	9690	9690	9690	0
544	20250117	112800	122574090	9690	9690	9690	9690	0
545	20250117	112700	122574090	9690	9690	9690	9690	0
546	20250117	112600	122574090	9690	9690	9690	9690	0
547	20250117	112500	122574090	9690	9690	9690	9690	0
548	20250117	112400	122574090	9690	9690	9690	9690	0
549	20250117	112300	122574090	9690	9690	9690	9690	0
550	20250117	112200	122574090	9690	9690	9690	9690	109
551	20250117	112100	121517880	9690	9690	9690	9690	6
552	20250117	112000	121459740	9690	9690	9690	9690	0
553	20250117	111900	121459740	9690	9690	9690	9690	0
554	20250117	111800	121459740	9690	9690	9690	9690	0
555	20250117	111700	121459740	9690	9670	9690	9670	203
556	20250117	111600	119492710	9650	9650	9650	9650	0
557	20250117	111500	119492710	9650	9650	9650	9650	0
558	20250117	111400	119492710	9650	9650	9650	9650	0
559	20250117	111300	119492710	9650	9650	9650	9650	726
560	20250117	111200	112486810	9650	9660	9660	9650	1111
561	20250117	111100	101764610	9660	9660	9660	9660	1
562	20250117	111000	101754950	9670	9670	9670	9670	0
563	20250117	110900	101754950	9670	9670	9670	9670	0
564	20250117	110800	101754950	9670	9670	9670	9670	0
565	20250117	110700	101754950	9670	9670	9670	9670	0
566	20250117	110600	101754950	9670	9670	9670	9670	46
567	20250117	110500	101310130	9670	9670	9670	9670	0
568	20250117	110400	101310130	9670	9670	9670	9670	0
569	20250117	110300	101310130	9670	9670	9670	9670	0
570	20250117	110200	101310130	9670	9670	9670	9670	0
571	20250117	110100	101310130	9670	9670	9670	9670	0
572	20250117	110000	101310130	9670	9670	9670	9670	0
573	20250117	105900	101310130	9670	9670	9670	9670	0
574	20250117	105800	101310130	9670	9670	9670	9670	0
575	20250117	105700	101310130	9670	9670	9670	9670	0
576	20250117	105600	101310130	9670	9670	9670	9670	0
577	20250117	105500	101310130	9670	9670	9670	9670	0
578	20250117	105400	101310130	9670	9670	9670	9670	0
579	20250117	105300	101310130	9670	9670	9670	9670	0
580	20250117	105200	101310130	9670	9670	9670	9670	0
581	20250117	105100	101310130	9670	9670	9670	9670	0
582	20250117	105000	101310130	9670	9680	9680	9670	100
583	20250117	104900	100342670	9680	9690	9690	9680	60
584	20250117	104800	99761860	9690	9690	9690	9690	40
585	20250117	104700	99374260	9710	9710	9710	9710	0
586	20250117	104600	99374260	9710	9710	9710	9710	1
587	20250117	104500	99364550	9690	9690	9690	9690	0
588	20250117	104400	99364550	9690	9690	9690	9690	60
589	20250117	104300	98783150	9710	9710	9710	9710	181
590	20250117	104200	97025640	9730	9730	9730	9730	0
591	20250117	104100	97025640	9730	9730	9730	9730	0
592	20250117	104000	97025640	9730	9730	9730	9730	0
593	20250117	103900	97025640	9730	9730	9730	9730	0
594	20250117	103800	97025640	9730	9730	9730	9730	0
595	20250117	103700	97025640	9730	9730	9730	9730	0
596	20250117	103600	97025640	9730	9730	9730	9730	0
597	20250117	103500	97025640	9730	9730	9730	9730	11
598	20250117	103400	96918610	9750	9750	9750	9750	0
599	20250117	103300	96918610	9750	9750	9750	9750	0
600	20250117	103200	96918610	9750	9750	9750	9750	0
601	20250117	103100	96918610	9750	9750	9750	9750	0
602	20250117	103000	96918610	9750	9750	9750	9750	0
603	20250117	102900	96918610	9750	9750	9750	9750	0
604	20250117	102800	96918610	9750	9750	9750	9750	0
605	20250117	102700	96918610	9750	9750	9750	9750	0
606	20250117	102600	96918610	9750	9750	9750	9750	0
607	20250117	102500	96918610	9750	9750	9750	9750	0
608	20250117	102400	96918610	9750	9750	9750	9750	0
609	20250117	102300	96918610	9750	9750	9750	9750	0
610	20250117	102200	96918610	9750	9750	9750	9750	0
611	20250117	102100	96918610	9750	9750	9750	9750	0
612	20250117	102000	96918610	9750	9750	9750	9750	0
613	20250117	101900	96918610	9750	9750	9750	9750	0
614	20250117	101800	96918610	9750	9750	9750	9750	0
615	20250117	101700	96918610	9750	9750	9750	9750	0
616	20250117	101600	96918610	9750	9750	9750	9750	0
617	20250117	101500	96918610	9750	9750	9750	9750	0
618	20250117	101400	96918610	9750	9750	9750	9750	0
619	20250117	101300	96918610	9750	9750	9750	9750	100
620	20250117	101200	95943610	9750	9750	9750	9750	0
621	20250117	101100	95943610	9750	9750	9750	9750	0
622	20250117	101000	95943610	9750	9750	9750	9750	0
623	20250117	100900	95943610	9750	9750	9750	9750	2
624	20250117	100800	95924110	9750	9750	9750	9750	0
625	20250117	100700	95924110	9750	9750	9750	9750	0
626	20250117	100600	95924110	9750	9750	9750	9750	1
627	20250117	100500	95914360	9750	9750	9750	9750	0
628	20250117	100400	95914360	9750	9750	9750	9750	0
629	20250117	100300	95914360	9750	9750	9750	9750	0
630	20250117	100200	95914360	9750	9750	9750	9750	0
631	20250117	100100	95914360	9750	9750	9750	9750	0
632	20250117	100000	95914360	9750	9750	9750	9750	0
633	20250117	095900	95914360	9750	9750	9750	9750	0
634	20250117	095800	95914360	9750	9740	9750	9740	15
635	20250117	095700	95768250	9600	9600	9600	9600	0
636	20250117	095600	95768250	9600	9600	9600	9600	0
637	20250117	095500	95768250	9600	9600	9600	9600	0
638	20250117	095400	95768250	9600	9600	9600	9600	19
639	20250117	095300	95585850	9650	9650	9650	9650	1500
640	20250117	095200	81110850	9650	9650	9650	9650	0
641	20250117	095100	81110850	9650	9650	9650	9650	600
642	20250117	095000	75320850	9740	9740	9740	9740	0
643	20250117	094900	75320850	9740	9740	9740	9740	0
644	20250117	094800	75320850	9740	9740	9740	9740	0
645	20250117	094700	75320850	9740	9740	9740	9740	2
646	20250117	094600	75301370	9740	9740	9740	9740	0
647	20250117	094500	75301370	9740	9740	9740	9740	0
648	20250117	094400	75301370	9740	9740	9740	9740	1
649	20250117	094300	75291630	9740	9740	9740	9740	0
650	20250117	094200	75291630	9740	9740	9740	9740	1
651	20250117	094100	75281890	9740	9740	9740	9740	50
652	20250117	094000	74794890	9740	9750	9750	9740	26
653	20250117	093900	74541640	9620	9660	9660	9620	2032
654	20250117	093800	54985380	9780	9780	9780	9780	299
655	20250117	093700	52061160	9660	9660	9660	9660	206
656	20250117	093600	50071200	9660	9660	9660	9660	500
657	20250117	093500	45241200	9620	9620	9620	9620	14
658	20250117	093400	45106520	9780	9780	9780	9780	0
659	20250117	093300	45106520	9780	9700	9780	9700	1990
660	20250117	093200	25803040	9700	9700	9700	9700	16
661	20250117	093100	25647840	9780	9780	9780	9780	0
662	20250117	093000	25647840	9780	9780	9780	9780	0
663	20250117	092900	25647840	9780	9780	9780	9780	0
664	20250117	092800	25647840	9780	9710	9780	9710	300
665	20250117	092700	22730720	9620	9620	9620	9620	0
666	20250117	092600	22730720	9620	9620	9620	9620	0
667	20250117	092500	22730720	9620	9650	9650	9610	1215
668	20250117	092400	11051570	9790	9780	9790	9710	25
669	20250117	092300	10808530	9740	9740	9740	9740	28
670	20250117	092200	10535810	9740	9740	9740	9740	25
671	20250117	092100	10292310	9740	9740	9740	9740	13
672	20250117	092000	10165690	9740	9740	9740	9740	0
673	20250117	091900	10165690	9740	9740	9740	9740	14
674	20250117	091800	10029330	9800	9750	9800	9750	12
675	20250117	091700	9911930	9740	9740	9740	9740	12
676	20250117	091600	9795050	9760	9760	9760	9760	0
677	20250117	091500	9795050	9760	9780	9780	9760	17
678	20250117	091400	9629000	9780	9780	9780	9780	0
679	20250117	091300	9629000	9780	9780	9780	9780	0
680	20250117	091200	9629000	9780	9780	9780	9780	0
681	20250117	091100	9629000	9780	9780	9780	9780	77
682	20250117	091000	8875940	9850	9850	9850	9850	0
683	20250117	090900	8875940	9850	9850	9850	9850	0
684	20250117	090800	8875940	9850	9830	9850	9830	74
685	20250117	090700	8147570	9840	9830	9840	9830	33
686	20250117	090600	7822960	9830	9800	9830	9800	200
687	20250117	090500	5860090	9740	9800	9810	9740	108
688	20250117	090400	4801870	9810	9800	9810	9800	47
689	20250117	090300	4341150	9800	9790	9800	9790	33
690	20250117	090200	4017850	9720	9780	9790	9720	151
691	20250117	090100	2546710	9720	9720	9720	9720	73
692	20250117	090000	1837150	9710	9710	9710	9710	91