KissMeData/111110/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	201500	249717480	7960	7960	7960	7960	308
3	20250116	201400	249717480	7960	7960	7960	7960	0
4	20250116	201300	249717480	7960	7960	7960	7960	0
5	20250116	201200	249717480	7960	7960	7960	7960	0
6	20250116	201100	249717480	7960	7960	7960	7960	0
7	20250116	201000	249717480	7960	7960	7960	7960	0
8	20250116	200900	249717480	7960	7960	7960	7960	0
9	20250116	200800	249717480	7960	7960	7960	7960	0
10	20250116	200700	249717480	7960	7960	7960	7960	0
11	20250116	200600	249717480	7960	7960	7960	7960	0
12	20250116	200500	249717480	7960	7960	7960	7960	0
13	20250116	200400	249717480	7960	7960	7960	7960	0
14	20250116	200300	249717480	7960	7960	7960	7960	0
15	20250116	200200	249717480	7960	7960	7960	7960	0
16	20250116	200100	249717480	7960	7960	7960	7960	0
17	20250116	200000	249717480	7960	7960	7960	7960	0
18	20250116	195900	249717480	7960	7960	7960	7960	0
19	20250116	195800	249717480	7960	7960	7960	7960	0
20	20250116	195700	249717480	7960	7960	7960	7960	0
21	20250116	195600	249717480	7960	7960	7960	7960	0
22	20250116	195500	249717480	7960	7960	7960	7960	0
23	20250116	195400	249717480	7960	7960	7960	7960	0
24	20250116	195300	249717480	7960	7960	7960	7960	0
25	20250116	195200	249717480	7960	7960	7960	7960	0
26	20250116	195100	249717480	7960	7960	7960	7960	0
27	20250116	195000	249717480	7960	7960	7960	7960	0
28	20250116	194900	249717480	7960	7960	7960	7960	0
29	20250116	194800	249717480	7960	7960	7960	7960	0
30	20250116	194700	249717480	7960	7960	7960	7960	0
31	20250116	194600	249717480	7960	7960	7960	7960	0
32	20250116	194500	249717480	7960	7960	7960	7960	308
33	20250116	194400	249717480	7960	7960	7960	7960	0
34	20250116	194300	249717480	7960	7960	7960	7960	0
35	20250116	194200	249717480	7960	7960	7960	7960	0
36	20250116	194100	249717480	7960	7960	7960	7960	0
37	20250116	194000	249717480	7960	7960	7960	7960	0
38	20250116	193900	249717480	7960	7960	7960	7960	0
39	20250116	193800	249717480	7960	7960	7960	7960	0
40	20250116	193700	249717480	7960	7960	7960	7960	0
41	20250116	193600	249717480	7960	7960	7960	7960	0
42	20250116	193500	249717480	7960	7960	7960	7960	0
43	20250116	193400	249717480	7960	7960	7960	7960	0
44	20250116	193300	249717480	7960	7960	7960	7960	0
45	20250116	193200	249717480	7960	7960	7960	7960	0
46	20250116	193100	249717480	7960	7960	7960	7960	0
47	20250116	193000	249717480	7960	7960	7960	7960	0
48	20250116	192900	249717480	7960	7960	7960	7960	0
49	20250116	192800	249717480	7960	7960	7960	7960	0
50	20250116	192700	249717480	7960	7960	7960	7960	0
51	20250116	192600	249717480	7960	7960	7960	7960	0
52	20250116	192500	249717480	7960	7960	7960	7960	0
53	20250116	192400	249717480	7960	7960	7960	7960	0
54	20250116	192300	249717480	7960	7960	7960	7960	0
55	20250116	192200	249717480	7960	7960	7960	7960	0
56	20250116	192100	249717480	7960	7960	7960	7960	0
57	20250116	192000	249717480	7960	7960	7960	7960	0
58	20250116	191900	249717480	7960	7960	7960	7960	0
59	20250116	191800	249717480	7960	7960	7960	7960	0
60	20250116	191700	249717480	7960	7960	7960	7960	0
61	20250116	191600	249717480	7960	7960	7960	7960	0
62	20250116	191500	249717480	7960	7960	7960	7960	308
63	20250116	191400	249717480	7960	7960	7960	7960	0
64	20250116	191300	249717480	7960	7960	7960	7960	0
65	20250116	191200	249717480	7960	7960	7960	7960	0
66	20250116	191100	249717480	7960	7960	7960	7960	0
67	20250116	191000	249717480	7960	7960	7960	7960	0
68	20250116	190900	249717480	7960	7960	7960	7960	0
69	20250116	190800	249717480	7960	7960	7960	7960	0
70	20250116	190700	249717480	7960	7960	7960	7960	0
71	20250116	190600	249717480	7960	7960	7960	7960	0
72	20250116	190500	249717480	7960	7960	7960	7960	0
73	20250116	190400	249717480	7960	7960	7960	7960	0
74	20250116	190300	249717480	7960	7960	7960	7960	0
75	20250116	190200	249717480	7960	7960	7960	7960	0
76	20250116	190100	249717480	7960	7960	7960	7960	0
77	20250116	190000	249717480	7960	7960	7960	7960	0
78	20250116	185900	249717480	7960	7960	7960	7960	0
79	20250116	185800	249717480	7960	7960	7960	7960	0
80	20250116	185700	249717480	7960	7960	7960	7960	0
81	20250116	185600	249717480	7960	7960	7960	7960	0
82	20250116	185500	249717480	7960	7960	7960	7960	0
83	20250116	185400	249717480	7960	7960	7960	7960	0
84	20250116	185300	249717480	7960	7960	7960	7960	0
85	20250116	185200	249717480	7960	7960	7960	7960	0
86	20250116	185100	249717480	7960	7960	7960	7960	0
87	20250116	185000	249717480	7960	7960	7960	7960	0
88	20250116	184900	249717480	7960	7960	7960	7960	0
89	20250116	184800	249717480	7960	7960	7960	7960	0
90	20250116	184700	249717480	7960	7960	7960	7960	0
91	20250116	184600	249717480	7960	7960	7960	7960	0
92	20250116	184500	249717480	7960	7960	7960	7960	308
93	20250116	184400	249717480	7960	7960	7960	7960	0
94	20250116	184300	249717480	7960	7960	7960	7960	0
95	20250116	184200	249717480	7960	7960	7960	7960	0
96	20250116	184100	249717480	7960	7960	7960	7960	0
97	20250116	184000	249717480	7960	7960	7960	7960	0
98	20250116	183900	249717480	7960	7960	7960	7960	0
99	20250116	183800	249717480	7960	7960	7960	7960	0
100	20250116	183700	249717480	7960	7960	7960	7960	0
101	20250116	183600	249717480	7960	7960	7960	7960	0
102	20250116	183500	249717480	7960	7960	7960	7960	0
103	20250116	183400	249717480	7960	7960	7960	7960	0
104	20250116	183300	249717480	7960	7960	7960	7960	0
105	20250116	183200	249717480	7960	7960	7960	7960	0
106	20250116	183100	249717480	7960	7960	7960	7960	0
107	20250116	183000	249717480	7960	7960	7960	7960	0
108	20250116	182900	249717480	7960	7960	7960	7960	0
109	20250116	182800	249717480	7960	7960	7960	7960	0
110	20250116	182700	249717480	7960	7960	7960	7960	0
111	20250116	182600	249717480	7960	7960	7960	7960	0
112	20250116	182500	249717480	7960	7960	7960	7960	0
113	20250116	182400	249717480	7960	7960	7960	7960	0
114	20250116	182300	249717480	7960	7960	7960	7960	0
115	20250116	182200	249717480	7960	7960	7960	7960	0
116	20250116	182100	249717480	7960	7960	7960	7960	0
117	20250116	182000	249717480	7960	7960	7960	7960	0
118	20250116	181900	249717480	7960	7960	7960	7960	0
119	20250116	181800	249717480	7960	7960	7960	7960	0
120	20250116	181700	249717480	7960	7960	7960	7960	0
121	20250116	181600	249717480	7960	7960	7960	7960	0
122	20250116	181500	249717480	7960	7960	7960	7960	308
123	20250116	181400	249717480	7960	7960	7960	7960	0
124	20250116	181300	249717480	7960	7960	7960	7960	0
125	20250116	181200	249717480	7960	7960	7960	7960	0
126	20250116	181100	249717480	7960	7960	7960	7960	0
127	20250116	181000	249717480	7960	7960	7960	7960	0
128	20250116	180900	249717480	7960	7960	7960	7960	0
129	20250116	180800	249717480	7960	7960	7960	7960	0
130	20250116	180700	249717480	7960	7960	7960	7960	0
131	20250116	180600	249717480	7960	7960	7960	7960	0
132	20250116	180500	249717480	7960	7960	7960	7960	0
133	20250116	180400	249717480	7960	7960	7960	7960	0
134	20250116	180300	249717480	7960	7960	7960	7960	0
135	20250116	180200	249717480	7960	7960	7960	7960	0
136	20250116	180100	249717480	7960	7960	7960	7960	0
137	20250116	180000	249717480	7960	7960	7960	7960	0
138	20250116	175900	249717480	7960	7960	7960	7960	0
139	20250116	175800	249717480	7960	7960	7960	7960	0
140	20250116	175700	249717480	7960	7960	7960	7960	0
141	20250116	175600	249717480	7960	7960	7960	7960	0
142	20250116	175500	249717480	7960	7960	7960	7960	0
143	20250116	175400	249717480	7960	7960	7960	7960	0
144	20250116	175300	249717480	7960	7960	7960	7960	0
145	20250116	175200	249717480	7960	7960	7960	7960	0
146	20250116	175100	249717480	7960	7960	7960	7960	0
147	20250116	175000	249717480	7960	7960	7960	7960	0
148	20250116	174900	249717480	7960	7960	7960	7960	0
149	20250116	174800	249717480	7960	7960	7960	7960	0
150	20250116	174700	249717480	7960	7960	7960	7960	0
151	20250116	174600	249717480	7960	7960	7960	7960	0
152	20250116	174500	249717480	7960	7960	7960	7960	308
153	20250116	174400	249717480	7960	7960	7960	7960	0
154	20250116	174300	249717480	7960	7960	7960	7960	0
155	20250116	174200	249717480	7960	7960	7960	7960	0
156	20250116	174100	249717480	7960	7960	7960	7960	0
157	20250116	174000	249717480	7960	7960	7960	7960	0
158	20250116	173900	249717480	7960	7960	7960	7960	0
159	20250116	173800	249717480	7960	7960	7960	7960	0
160	20250116	173700	249717480	7960	7960	7960	7960	0
161	20250116	173600	249717480	7960	7960	7960	7960	0
162	20250116	173500	249717480	7960	7960	7960	7960	0
163	20250116	173400	249717480	7960	7960	7960	7960	0
164	20250116	173300	249717480	7960	7960	7960	7960	0
165	20250116	173200	249717480	7960	7960	7960	7960	0
166	20250116	173100	249717480	7960	7960	7960	7960	0
167	20250116	173000	249717480	7960	7960	7960	7960	0
168	20250116	172900	249717480	7960	7960	7960	7960	0
169	20250116	172800	249717480	7960	7960	7960	7960	0
170	20250116	172700	249717480	7960	7960	7960	7960	0
171	20250116	172600	249717480	7960	7960	7960	7960	0
172	20250116	172500	249717480	7960	7960	7960	7960	0
173	20250116	172400	249717480	7960	7960	7960	7960	0
174	20250116	172300	249717480	7960	7960	7960	7960	0
175	20250116	172200	249717480	7960	7960	7960	7960	0
176	20250116	172100	249717480	7960	7960	7960	7960	0
177	20250116	172000	249717480	7960	7960	7960	7960	0
178	20250116	171900	249717480	7960	7960	7960	7960	0
179	20250116	171800	249717480	7960	7960	7960	7960	0
180	20250116	171700	249717480	7960	7960	7960	7960	0
181	20250116	171600	249717480	7960	7960	7960	7960	0
182	20250116	171500	249717480	7960	7960	7960	7960	308
183	20250116	171400	249717480	7960	7960	7960	7960	0
184	20250116	171300	249717480	7960	7960	7960	7960	0
185	20250116	171200	249717480	7960	7960	7960	7960	0
186	20250116	171100	249717480	7960	7960	7960	7960	0
187	20250116	171000	249717480	7960	7960	7960	7960	0
188	20250116	170900	249717480	7960	7960	7960	7960	0
189	20250116	170800	249717480	7960	7960	7960	7960	0
190	20250116	170700	249717480	7960	7960	7960	7960	0
191	20250116	170600	249717480	7960	7960	7960	7960	0
192	20250116	170500	249717480	7960	7960	7960	7960	0
193	20250116	170400	249717480	7960	7960	7960	7960	0
194	20250116	170300	249717480	7960	7960	7960	7960	0
195	20250116	170200	249717480	7960	7960	7960	7960	0
196	20250116	170100	249717480	7960	7960	7960	7960	0
197	20250116	170000	249717480	7960	7960	7960	7960	0
198	20250116	165900	249717480	7960	7960	7960	7960	0
199	20250116	165800	249717480	7960	7960	7960	7960	0
200	20250116	165700	249717480	7960	7960	7960	7960	0
201	20250116	165600	249717480	7960	7960	7960	7960	0
202	20250116	165500	249717480	7960	7960	7960	7960	0
203	20250116	165400	249717480	7960	7960	7960	7960	0
204	20250116	165300	249717480	7960	7960	7960	7960	0
205	20250116	165200	249717480	7960	7960	7960	7960	0
206	20250116	165100	249717480	7960	7960	7960	7960	0
207	20250116	165000	249717480	7960	7960	7960	7960	0
208	20250116	164900	249717480	7960	7960	7960	7960	0
209	20250116	164800	249717480	7960	7960	7960	7960	0
210	20250116	164700	249717480	7960	7960	7960	7960	0
211	20250116	164600	249717480	7960	7960	7960	7960	0
212	20250116	164500	249717480	7960	7960	7960	7960	308
213	20250116	164400	249717480	7960	7960	7960	7960	0
214	20250116	164300	249717480	7960	7960	7960	7960	0
215	20250116	164200	249717480	7960	7960	7960	7960	0
216	20250116	164100	249717480	7960	7960	7960	7960	0
217	20250116	164000	249717480	7960	7960	7960	7960	0
218	20250116	163900	249717480	7960	7960	7960	7960	0
219	20250116	163800	249717480	7960	7960	7960	7960	0
220	20250116	163700	249717480	7960	7960	7960	7960	0
221	20250116	163600	249717480	7960	7960	7960	7960	0
222	20250116	163500	249717480	7960	7960	7960	7960	0
223	20250116	163400	249717480	7960	7960	7960	7960	0
224	20250116	163300	249717480	7960	7960	7960	7960	0
225	20250116	163200	249717480	7960	7960	7960	7960	0
226	20250116	163100	249717480	7960	7960	7960	7960	0
227	20250116	163000	249717480	7960	7960	7960	7960	0
228	20250116	162900	249717480	7960	7960	7960	7960	0
229	20250116	162800	249717480	7960	7960	7960	7960	0
230	20250116	162700	249717480	7960	7960	7960	7960	0
231	20250116	162600	249717480	7960	7960	7960	7960	0
232	20250116	162500	249717480	7960	7960	7960	7960	0
233	20250116	162400	249717480	7960	7960	7960	7960	0
234	20250116	162300	249717480	7960	7960	7960	7960	0
235	20250116	162200	249717480	7960	7960	7960	7960	0
236	20250116	162100	249717480	7960	7960	7960	7960	0
237	20250116	162000	249717480	7960	7960	7960	7960	0
238	20250116	161900	249717480	7960	7960	7960	7960	0
239	20250116	161800	249717480	7960	7960	7960	7960	0
240	20250116	161700	249717480	7960	7960	7960	7960	0
241	20250116	161600	249717480	7960	7960	7960	7960	0
242	20250116	161500	249717480	7960	7960	7960	7960	308
243	20250116	161400	249717480	7960	7960	7960	7960	0
244	20250116	161300	249717480	7960	7960	7960	7960	0
245	20250116	161200	249717480	7960	7960	7960	7960	0
246	20250116	161100	249717480	7960	7960	7960	7960	0
247	20250116	161000	249717480	7960	7960	7960	7960	0
248	20250116	160900	249717480	7960	7960	7960	7960	0
249	20250116	160800	249717480	7960	7960	7960	7960	0
250	20250116	160700	249717480	7960	7960	7960	7960	0
251	20250116	160600	249717480	7960	7960	7960	7960	0
252	20250116	160500	249717480	7960	7960	7960	7960	0
253	20250116	160400	249717480	7960	7960	7960	7960	0
254	20250116	160300	249717480	7960	7960	7960	7960	0
255	20250116	160200	249717480	7960	7960	7960	7960	0
256	20250116	160100	249717480	7960	7960	7960	7960	0
257	20250116	160000	249717480	7960	7960	7960	7960	0
258	20250116	155900	249717480	7960	7960	7960	7960	0
259	20250116	155800	249717480	7960	7960	7960	7960	0
260	20250116	155700	249717480	7960	7960	7960	7960	0
261	20250116	155600	249717480	7960	7960	7960	7960	0
262	20250116	155500	249717480	7960	7960	7960	7960	0
263	20250116	155400	249717480	7960	7960	7960	7960	0
264	20250116	155300	249717480	7960	7960	7960	7960	0
265	20250116	155200	249717480	7960	7960	7960	7960	0
266	20250116	155100	249717480	7960	7960	7960	7960	0
267	20250116	155000	249717480	7960	7960	7960	7960	0
268	20250116	154900	249717480	7960	7960	7960	7960	0
269	20250116	154800	249717480	7960	7960	7960	7960	0
270	20250116	154700	249717480	7960	7960	7960	7960	0
271	20250116	154600	249717480	7960	7960	7960	7960	0
272	20250116	154500	249717480	7960	7960	7960	7960	308
273	20250116	154400	249717480	7960	7960	7960	7960	0
274	20250116	154300	249717480	7960	7960	7960	7960	0
275	20250116	154200	249717480	7960	7960	7960	7960	0
276	20250116	154100	249717480	7960	7960	7960	7960	0
277	20250116	154000	249717480	7960	7960	7960	7960	0
278	20250116	153900	249717480	7960	7960	7960	7960	0
279	20250116	153800	249717480	7960	7960	7960	7960	0
280	20250116	153700	249717480	7960	7960	7960	7960	0
281	20250116	153600	249717480	7960	7960	7960	7960	0
282	20250116	153500	249717480	7960	7960	7960	7960	0
283	20250116	153400	249717480	7960	7960	7960	7960	0
284	20250116	153300	249717480	7960	7960	7960	7960	0
285	20250116	153200	249717480	7960	7960	7960	7960	0
286	20250116	153100	249717480	7960	7960	7960	7960	0
287	20250116	153000	249717480	7960	7960	7960	7960	308
288	20250116	152900	247265800	7950	7950	7950	7950	0
289	20250116	152800	247265800	7950	7950	7950	7950	0
290	20250116	152700	247265800	7950	7950	7950	7950	0
291	20250116	152600	247265800	7950	7950	7950	7950	0
292	20250116	152500	247265800	7950	7950	7950	7950	0
293	20250116	152400	247265800	7950	7950	7950	7950	0
294	20250116	152300	247265800	7950	7950	7950	7950	0
295	20250116	152200	247265800	7950	7950	7950	7950	0
296	20250116	152100	247265800	7950	7950	7950	7950	0
297	20250116	152000	247265800	7950	7950	7950	7950	0
298	20250116	151900	247265800	7950	7900	7950	7900	47
299	20250116	151800	246894370	7950	7950	7950	7950	1
300	20250116	151700	246886420	7950	7950	7950	7950	86
301	20250116	151600	246202720	7950	7950	7950	7950	24
302	20250116	151500	246011920	7950	7940	7950	7900	189
303	20250116	151400	244512790	7950	7950	7950	7950	59
304	20250116	151300	244043740	7950	7940	7950	7940	118
305	20250116	151200	243106200	7950	7950	7950	7950	58
306	20250116	151100	242645100	7950	7950	7950	7950	79
307	20250116	151000	242017050	7950	7950	7950	7950	61
308	20250116	150900	241532100	7950	7950	7950	7950	89
309	20250116	150800	240824550	7950	7950	7950	7950	61
310	20250116	150700	240339600	7950	7950	7950	7950	79
311	20250116	150600	239711550	7950	7950	7950	7950	235
312	20250116	150500	237843300	7950	7950	7950	7940	61
313	20250116	150400	237358660	7930	7950	7950	7930	100
314	20250116	150300	236564590	7950	7950	7950	7940	85
315	20250116	150200	235889150	7940	7950	7950	7940	54
316	20250116	150100	235460150	7950	7950	7950	7940	59
317	20250116	150000	234991410	7940	7940	7940	7940	60
318	20250116	145900	234515010	7940	7950	7950	7940	83
319	20250116	145800	233855710	7940	7940	7940	7940	77
320	20250116	145700	233244330	7940	7940	7940	7940	61
321	20250116	145600	232759990	7940	7930	7950	7930	59
322	20250116	145500	232291270	7950	7930	7950	7930	62
323	20250116	145400	231799110	7930	7940	7950	7930	101
324	20250116	145300	230997520	7950	7950	7950	7950	554
325	20250116	145200	226593220	7950	7950	7950	7950	62
326	20250116	145100	226100320	7950	7950	7950	7950	83
327	20250116	145000	225440470	7950	7950	7950	7950	60
328	20250116	144900	224963470	7950	7950	7950	7950	55
329	20250116	144800	224526220	7950	7940	7950	7940	87
330	20250116	144700	223834860	7950	7950	7950	7940	108
331	20250116	144600	222976500	7950	7950	7950	7950	28
332	20250116	144500	222753900	7940	7950	7950	7940	61
333	20250116	144400	222269250	7950	7950	7950	7940	68
334	20250116	144300	221728960	7950	7950	7950	7930	117
335	20250116	144200	220799780	7940	7940	7950	7940	92
336	20250116	144100	220068680	7950	7950	7950	7950	68
337	20250116	144000	219528080	7950	7950	7950	7950	26
338	20250116	143900	219321380	7940	7950	7950	7940	88
339	20250116	143800	218622410	7940	7950	7950	7940	87
340	20250116	143700	217931060	7950	7950	7950	7950	30
341	20250116	143600	217692560	7940	7950	7950	7940	63
342	20250116	143500	217192060	7950	7950	7950	7940	105
343	20250116	143400	216357560	7950	7950	7950	7950	31
344	20250116	143300	216111110	7940	7940	7950	7940	90
345	20250116	143200	215396230	7950	7950	7950	7940	63
346	20250116	143100	214895730	7950	7940	7950	7940	61
347	20250116	143000	214411130	7940	7950	7950	7940	79
348	20250116	142900	213783580	7940	7940	7950	7940	62
349	20250116	142800	213291000	7950	7940	7950	7940	59
350	20250116	142700	212822250	7950	7950	7950	7940	55
351	20250116	142600	212385010	7940	7950	7950	7940	58
352	20250116	142500	211924240	7950	7940	7950	7940	119
353	20250116	142400	210978790	7950	7950	7950	7940	73
354	20250116	142300	210398540	7950	7940	7950	7940	282
355	20250116	142200	208156940	7940	7940	7950	7940	55
356	20250116	142100	207720000	7950	7940	7950	7940	30
357	20250116	142000	207481510	7950	7950	7950	7940	90
358	20250116	141900	206766310	7950	7950	7950	7940	86
359	20250116	141800	206082920	7950	7940	7950	7940	76
360	20250116	141700	205478930	7950	7940	7950	7940	57
361	20250116	141600	205026080	7940	7950	7950	7940	39
362	20250116	141500	204716130	7950	7950	7950	7920	124
363	20250116	141400	203731560	7930	7950	7950	7930	240
364	20250116	141300	201827720	7950	7950	7950	7950	55
365	20250116	141200	201390470	7950	7950	7950	7940	99
366	20250116	141100	200603820	7950	7950	7950	7950	90
367	20250116	141000	199888320	7950	7960	7960	7950	78
368	20250116	140900	199267950	7960	7960	7960	7960	86
369	20250116	140800	198583390	7960	7960	7960	7960	60
370	20250116	140700	198105790	7960	7960	7960	7960	84
371	20250116	140600	197437150	7960	7960	7960	7960	61
372	20250116	140500	196951590	7960	7960	7960	7950	178
373	20250116	140400	195535910	7960	7950	7960	7950	27
374	20250116	140300	195321000	7950	7950	7950	7950	109
375	20250116	140200	194454450	7950	7950	7950	7950	59
376	20250116	140100	193985400	7950	7950	7950	7950	59
377	20250116	140000	193516350	7950	7950	7960	7950	60
378	20250116	135900	193039040	7960	7960	7960	7950	83
379	20250116	135800	192378860	7960	7950	7960	7950	345
380	20250116	135700	189636060	7950	7950	7950	7950	59
381	20250116	135600	189167010	7950	7950	7950	7950	61
382	20250116	135500	188682060	7940	7940	7940	7940	98
383	20250116	135400	187903940	7940	7940	7940	7940	57
384	20250116	135300	187451360	7940	7940	7940	7940	122
385	20250116	135200	186482680	7940	7930	7940	7930	34
386	20250116	135100	186212770	7930	7930	7930	7930	111
387	20250116	135000	185332540	7930	7930	7930	7930	131
388	20250116	134900	184293710	7930	7930	7930	7930	27
389	20250116	134800	184079600	7930	7930	7930	7930	131
390	20250116	134700	183040770	7930	7940	7940	7900	116
391	20250116	134600	182120350	7940	7940	7940	7940	55
392	20250116	134500	181683650	7940	7940	7940	7940	61
393	20250116	134400	181199310	7940	7930	7940	7930	112
394	20250116	134300	180310880	7930	7950	7950	7930	117
395	20250116	134200	179381870	7950	7950	7950	7950	24
396	20250116	134100	179191070	7950	7940	7950	7940	32
397	20250116	134000	178936950	7920	7900	7920	7900	414
398	20250116	133900	175661350	7900	7900	7900	7900	83
399	20250116	133800	175005650	7900	7890	7900	7890	57
400	20250116	133700	174555670	7890	7890	7890	7890	0
401	20250116	133600	174555670	7890	7870	7890	7870	444
402	20250116	133500	171058110	7880	7880	7880	7880	0
403	20250116	133400	171058110	7880	7880	7880	7880	6
404	20250116	133300	171010830	7870	7870	7870	7870	0
405	20250116	133200	171010830	7870	7870	7870	7870	0
406	20250116	133100	171010830	7870	7870	7870	7870	0
407	20250116	133000	171010830	7870	7870	7870	7870	700
408	20250116	132900	165501830	7880	7880	7880	7880	21
409	20250116	132800	165336350	7890	7890	7890	7890	0
410	20250116	132700	165336350	7890	7890	7890	7890	0
411	20250116	132600	165336350	7890	7900	7900	7890	529
412	20250116	132500	161162000	7920	7920	7920	7920	0
413	20250116	132400	161162000	7920	7920	7920	7920	0
414	20250116	132300	161162000	7920	7920	7920	7920	0
415	20250116	132200	161162000	7920	7920	7920	7920	0
416	20250116	132100	161162000	7920	7920	7920	7920	0
417	20250116	132000	161162000	7920	7920	7920	7920	112
418	20250116	131900	160274960	7920	7920	7920	7920	0
419	20250116	131800	160274960	7920	7920	7920	7920	0
420	20250116	131700	160274960	7920	7920	7920	7920	1
421	20250116	131600	160267040	7900	7900	7900	7900	200
422	20250116	131500	158687040	7940	7940	7940	7940	1
423	20250116	131400	158679100	7910	7910	7910	7910	315
424	20250116	131300	156187450	7950	7920	7950	7920	300
425	20250116	131200	153807430	7920	7920	7920	7920	0
426	20250116	131100	153807430	7920	7920	7920	7920	0
427	20250116	131000	153807430	7920	7920	7920	7920	0
428	20250116	130900	153807430	7920	7920	7920	7920	0
429	20250116	130800	153807430	7920	7920	7920	7920	0
430	20250116	130700	153807430	7920	7920	7920	7920	0
431	20250116	130600	153807430	7920	7920	7920	7920	0
432	20250116	130500	153807430	7920	7920	7920	7920	0
433	20250116	130400	153807430	7920	7920	7920	7920	1
434	20250116	130300	153799510	7920	7880	7950	7880	3147
435	20250116	130200	128871890	7880	7830	7920	7830	510
436	20250116	130100	124851830	7820	7820	7820	7820	0
437	20250116	130000	124851830	7820	7820	7820	7820	0
438	20250116	125900	124851830	7820	7820	7820	7820	0
439	20250116	125800	124851830	7820	7820	7820	7820	0
440	20250116	125700	124851830	7820	7820	7820	7820	35
441	20250116	125600	124578130	7830	7830	7830	7830	1
442	20250116	125500	124570300	7820	7820	7820	7820	451
443	20250116	125400	121043480	7820	7830	7840	7790	1283
444	20250116	125300	111013920	7850	7850	7850	7850	0
445	20250116	125200	111013920	7850	7850	7850	7850	0
446	20250116	125100	111013920	7850	7850	7850	7850	0
447	20250116	125000	111013920	7850	7850	7850	7850	0
448	20250116	124900	111013920	7850	7850	7850	7850	0
449	20250116	124800	111013920	7850	7850	7850	7850	0
450	20250116	124700	111013920	7850	7850	7850	7850	0
451	20250116	124600	111013920	7850	7850	7850	7850	0
452	20250116	124500	111013920	7850	7850	7850	7850	0
453	20250116	124400	111013920	7850	7850	7850	7850	21
454	20250116	124300	110849070	7830	7830	7830	7830	0
455	20250116	124200	110849070	7830	7830	7830	7830	0
456	20250116	124100	110849070	7830	7830	7830	7830	0
457	20250116	124000	110849070	7830	7830	7830	7830	0
458	20250116	123900	110849070	7830	7830	7830	7830	0
459	20250116	123800	110849070	7830	7830	7830	7830	0
460	20250116	123700	110849070	7830	7830	7830	7830	0
461	20250116	123600	110849070	7830	7830	7830	7830	0
462	20250116	123500	110849070	7830	7830	7830	7830	0
463	20250116	123400	110849070	7830	7830	7830	7830	0
464	20250116	123300	110849070	7830	7830	7830	7830	1
465	20250116	123200	110841240	7860	7860	7860	7860	0
466	20250116	123100	110841240	7860	7860	7860	7860	0
467	20250116	123000	110841240	7860	7860	7860	7860	0
468	20250116	122900	110841240	7860	7860	7860	7860	0
469	20250116	122800	110841240	7860	7860	7860	7860	0
470	20250116	122700	110841240	7860	7860	7860	7860	0
471	20250116	122600	110841240	7860	7860	7860	7860	0
472	20250116	122500	110841240	7860	7860	7860	7860	7
473	20250116	122400	110786220	7860	7860	7860	7860	0
474	20250116	122300	110786220	7860	7860	7860	7860	20
475	20250116	122200	110629020	7860	7860	7860	7860	8
476	20250116	122100	110566140	7860	7860	7860	7860	0
477	20250116	122000	110566140	7860	7860	7860	7860	0
478	20250116	121900	110566140	7860	7860	7860	7860	0
479	20250116	121800	110566140	7860	7860	7860	7860	0
480	20250116	121700	110566140	7860	7860	7860	7860	0
481	20250116	121600	110566140	7860	7860	7860	7860	0
482	20250116	121500	110566140	7860	7860	7860	7840	60
483	20250116	121400	110095700	7840	7840	7840	7840	0
484	20250116	121300	110095700	7840	7840	7840	7840	0
485	20250116	121200	110095700	7840	7840	7840	7840	0
486	20250116	121100	110095700	7840	7840	7840	7840	0
487	20250116	121000	110095700	7840	7840	7840	7840	0
488	20250116	120900	110095700	7840	7840	7840	7840	0
489	20250116	120800	110095700	7840	7840	7840	7840	0
490	20250116	120700	110095700	7840	7840	7840	7840	0
491	20250116	120600	110095700	7840	7840	7840	7840	0
492	20250116	120500	110095700	7840	7840	7840	7840	0
493	20250116	120400	110095700	7840	7840	7840	7840	0
494	20250116	120300	110095700	7840	7840	7840	7840	0
495	20250116	120200	110095700	7840	7840	7840	7840	0
496	20250116	120100	110095700	7840	7840	7840	7840	0
497	20250116	120000	110095700	7840	7840	7840	7840	0
498	20250116	115900	110095700	7840	7840	7840	7840	0
499	20250116	115800	110095700	7840	7840	7840	7840	0
500	20250116	115700	110095700	7840	7840	7840	7840	0
501	20250116	115600	110095700	7840	7840	7850	7840	16
502	20250116	115500	109970180	7850	7860	7860	7850	60
503	20250116	115400	109498790	7870	7870	7870	7870	17
504	20250116	115300	109365000	7870	7870	7870	7870	0
505	20250116	115200	109365000	7870	7870	7870	7870	3
506	20250116	115100	109341390	7880	7880	7880	7880	0
507	20250116	115000	109341390	7880	7880	7880	7880	0
508	20250116	114900	109341390	7880	7880	7880	7880	30
509	20250116	114800	109104990	7880	7880	7880	7880	20
510	20250116	114700	108947390	7880	7880	7880	7880	0
511	20250116	114600	108947390	7880	7880	7880	7880	0
512	20250116	114500	108947390	7880	7880	7880	7880	0
513	20250116	114400	108947390	7880	7880	7880	7880	0
514	20250116	114300	108947390	7880	7880	7880	7880	1
515	20250116	114200	108939510	7840	7840	7840	7840	0
516	20250116	114100	108939510	7840	7840	7840	7840	0
517	20250116	114000	108939510	7840	7840	7840	7840	0
518	20250116	113900	108939510	7840	7840	7840	7840	0
519	20250116	113800	108939510	7840	7870	7870	7840	550
520	20250116	113700	104627110	7880	7860	7880	7860	351
521	20250116	113600	101868230	7870	7880	7910	7870	711
522	20250116	113500	96261290	7870	7820	7900	7820	2779
523	20250116	113400	74427970	7810	7810	7810	7810	369
524	20250116	113300	71546080	7770	7770	7770	7770	1
525	20250116	113200	71538310	7810	7810	7810	7810	0
526	20250116	113100	71538310	7810	7810	7810	7810	1
527	20250116	113000	71530500	7770	7810	7810	7770	477
528	20250116	112900	67820090	7820	7820	7820	7820	0
529	20250116	112800	67820090	7820	7820	7820	7820	64
530	20250116	112700	67319610	7840	7840	7840	7840	200
531	20250116	112600	65751610	7840	7840	7840	7840	18
532	20250116	112500	65610490	7850	7850	7850	7850	0
533	20250116	112400	65610490	7850	7850	7850	7850	0
534	20250116	112300	65610490	7850	7850	7850	7850	0
535	20250116	112200	65610490	7850	7850	7850	7850	0
536	20250116	112100	65610490	7850	7850	7850	7850	0
537	20250116	112000	65610490	7850	7850	7850	7850	0
538	20250116	111900	65610490	7850	7850	7850	7850	0
539	20250116	111800	65610490	7850	7850	7850	7850	0
540	20250116	111700	65610490	7850	7850	7850	7850	0
541	20250116	111600	65610490	7850	7850	7850	7850	0
542	20250116	111500	65610490	7850	7850	7850	7850	0
543	20250116	111400	65610490	7850	7850	7850	7850	0
544	20250116	111300	65610490	7850	7850	7850	7850	0
545	20250116	111200	65610490	7850	7850	7850	7850	0
546	20250116	111100	65610490	7850	7850	7850	7850	0
547	20250116	111000	65610490	7850	7850	7850	7850	0
548	20250116	110900	65610490	7850	7850	7850	7850	0
549	20250116	110800	65610490	7850	7850	7850	7850	0
550	20250116	110700	65610490	7850	7850	7850	7850	0
551	20250116	110600	65610490	7850	7850	7850	7850	0
552	20250116	110500	65610490	7850	7850	7850	7850	0
553	20250116	110400	65610490	7850	7850	7850	7850	9
554	20250116	110300	65539840	7850	7850	7850	7850	0
555	20250116	110200	65539840	7850	7850	7850	7850	0
556	20250116	110100	65539840	7850	7850	7850	7850	0
557	20250116	110000	65539840	7850	7850	7850	7850	1
558	20250116	105900	65531990	7810	7810	7810	7810	0
559	20250116	105800	65531990	7810	7810	7810	7810	0
560	20250116	105700	65531990	7810	7810	7810	7810	298
561	20250116	105600	63204610	7810	7810	7810	7810	0
562	20250116	105500	63204610	7810	7810	7810	7810	0
563	20250116	105400	63204610	7810	7810	7810	7810	596
564	20250116	105300	58549850	7810	7810	7810	7810	0
565	20250116	105200	58549850	7810	7810	7810	7810	18
566	20250116	105100	58409270	7850	7850	7850	7850	0
567	20250116	105000	58409270	7850	7850	7850	7850	0
568	20250116	104900	58409270	7850	7850	7850	7850	0
569	20250116	104800	58409270	7850	7850	7850	7850	0
570	20250116	104700	58409270	7850	7850	7850	7850	0
571	20250116	104600	58409270	7850	7850	7850	7850	0
572	20250116	104500	58409270	7850	7850	7850	7850	0
573	20250116	104400	58409270	7850	7850	7850	7850	0
574	20250116	104300	58409270	7850	7850	7850	7850	0
575	20250116	104200	58409270	7850	7850	7850	7850	0
576	20250116	104100	58409270	7850	7850	7850	7850	0
577	20250116	104000	58409270	7850	7850	7850	7850	0
578	20250116	103900	58409270	7850	7850	7850	7850	0
579	20250116	103800	58409270	7850	7850	7850	7850	0
580	20250116	103700	58409270	7850	7850	7850	7850	0
581	20250116	103600	58409270	7850	7850	7850	7850	0
582	20250116	103500	58409270	7850	7850	7850	7850	0
583	20250116	103400	58409270	7850	7850	7850	7850	0
584	20250116	103300	58409270	7850	7850	7850	7850	0
585	20250116	103200	58409270	7850	7850	7850	7850	0
586	20250116	103100	58409270	7850	7850	7850	7850	0
587	20250116	103000	58409270	7850	7850	7850	7850	0
588	20250116	102900	58409270	7850	7850	7850	7850	6
589	20250116	102800	58362170	7850	7850	7850	7850	0
590	20250116	102700	58362170	7850	7850	7850	7850	270
591	20250116	102600	56242670	7890	7890	7890	7890	0
592	20250116	102500	56242670	7890	7810	7890	7810	1500
593	20250116	102400	44460880	7820	7820	7820	7820	0
594	20250116	102300	44460880	7820	7820	7820	7820	0
595	20250116	102200	44460880	7820	7820	7820	7820	1
596	20250116	102100	44453060	7780	7800	7800	7780	1200
597	20250116	102000	35108190	7820	7820	7820	7820	0
598	20250116	101900	35108190	7820	7820	7820	7820	17
599	20250116	101800	34975250	7800	7800	7800	7800	12
600	20250116	101700	34881650	7820	7820	7820	7820	0
601	20250116	101600	34881650	7820	7820	7820	7820	0
602	20250116	101500	34881650	7820	7820	7820	7820	0
603	20250116	101400	34881650	7820	7820	7820	7820	0
604	20250116	101300	34881650	7820	7820	7820	7820	0
605	20250116	101200	34881650	7820	7820	7820	7820	0
606	20250116	101100	34881650	7820	7820	7820	7820	0
607	20250116	101000	34881650	7820	7820	7820	7820	0
608	20250116	100900	34881650	7820	7820	7820	7820	17
609	20250116	100800	34748710	7820	7820	7820	7820	0
610	20250116	100700	34748710	7820	7820	7820	7820	4
611	20250116	100600	34717430	7800	7800	7800	7800	0
612	20250116	100500	34717430	7800	7800	7800	7800	10
613	20250116	100400	34639430	7820	7820	7820	7820	1
614	20250116	100300	34631610	7800	7800	7800	7800	122
615	20250116	100200	33680010	7820	7820	7820	7820	25
616	20250116	100100	33484510	7820	7820	7820	7820	0
617	20250116	100000	33484510	7820	7820	7820	7820	0
618	20250116	095900	33484510	7820	7820	7820	7820	0
619	20250116	095800	33484510	7820	7820	7820	7820	0
620	20250116	095700	33484510	7820	7800	7820	7800	182
621	20250116	095600	32064890	7840	7840	7840	7840	0
622	20250116	095500	32064890	7840	7840	7840	7840	0
623	20250116	095400	32064890	7840	7840	7840	7840	0
624	20250116	095300	32064890	7840	7800	7840	7800	205
625	20250116	095200	30465690	7840	7840	7840	7840	0
626	20250116	095100	30465690	7840	7840	7840	7840	1
627	20250116	095000	30457850	7800	7800	7800	7800	41
628	20250116	094900	30138050	7840	7840	7840	7840	0
629	20250116	094800	30138050	7840	7840	7840	7840	0
630	20250116	094700	30138050	7840	7840	7840	7840	0
631	20250116	094600	30138050	7840	7840	7840	7840	0
632	20250116	094500	30138050	7840	7840	7840	7840	0
633	20250116	094400	30138050	7840	7840	7840	7840	1
634	20250116	094300	30130210	7810	7810	7810	7810	15
635	20250116	094200	30013060	7850	7850	7850	7850	0
636	20250116	094100	30013060	7850	7850	7850	7850	1
637	20250116	094000	30005210	7810	7810	7810	7810	0
638	20250116	093900	30005210	7810	7820	7820	7810	30
639	20250116	093800	29770860	7870	7870	7870	7870	1
640	20250116	093700	29762990	7870	7870	7870	7870	1
641	20250116	093600	29755120	7850	7850	7850	7850	0
642	20250116	093500	29755120	7850	7850	7850	7850	1
643	20250116	093400	29747270	7850	7850	7850	7850	4
644	20250116	093300	29715870	7820	7850	7850	7820	54
645	20250116	093200	29293470	7850	7850	7850	7850	2
646	20250116	093100	29277770	7830	7830	7830	7830	0
647	20250116	093000	29277770	7830	7830	7830	7830	0
648	20250116	092900	29277770	7830	7830	7830	7830	25
649	20250116	092800	29082020	7840	7840	7840	7840	50
650	20250116	092700	28690020	7870	7870	7870	7870	0
651	20250116	092600	28690020	7870	7870	7870	7870	10
652	20250116	092500	28611320	7880	7880	7880	7880	0
653	20250116	092400	28611320	7880	7880	7880	7880	0
654	20250116	092300	28611320	7880	7880	7880	7880	0
655	20250116	092200	28611320	7880	7880	7880	7880	0
656	20250116	092100	28611320	7880	7880	7880	7880	0
657	20250116	092000	28611320	7880	7880	7880	7880	0
658	20250116	091900	28611320	7880	7880	7880	7880	0
659	20250116	091800	28611320	7880	7880	7880	7880	0
660	20250116	091700	28611320	7880	7880	7880	7880	0
661	20250116	091600	28611320	7880	7880	7880	7880	1
662	20250116	091500	28603440	7890	7890	7890	7890	0
663	20250116	091400	28603440	7890	7890	7890	7890	0
664	20250116	091300	28603440	7890	7890	7890	7890	0
665	20250116	091200	28603440	7890	7890	7890	7890	0
666	20250116	091100	28603440	7890	7860	7890	7860	70
667	20250116	091000	28052520	7870	7870	7870	7870	0
668	20250116	090900	28052520	7870	7870	7870	7870	0
669	20250116	090800	28052520	7870	7870	7870	7870	0
670	20250116	090700	28052520	7870	7870	7870	7870	1
671	20250116	090600	28044650	7870	7820	7870	7820	2248
672	20250116	090500	10357290	7860	7860	7860	7860	0
673	20250116	090400	10357290	7860	7860	7860	7860	0
674	20250116	090300	10357290	7860	7770	7860	7770	139
675	20250116	090200	9276370	7770	7770	7770	7770	2
676	20250116	090100	9260830	7700	7800	7800	7700	790
677	20250116	090000	3161570	7870	7840	7870	7840	403