KissMeData/311690/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	211300	221092280	9740	9740	9740	9740	411
3	20250116	211200	221092280	9740	9740	9740	9740	0
4	20250116	211100	221092280	9740	9740	9740	9740	0
5	20250116	211000	221092280	9740	9740	9740	9740	0
6	20250116	210900	221092280	9740	9740	9740	9740	0
7	20250116	210800	221092280	9740	9740	9740	9740	0
8	20250116	210700	221092280	9740	9740	9740	9740	0
9	20250116	210600	221092280	9740	9740	9740	9740	0
10	20250116	210500	221092280	9740	9740	9740	9740	0
11	20250116	210400	221092280	9740	9740	9740	9740	0
12	20250116	210300	221092280	9740	9740	9740	9740	0
13	20250116	210200	221092280	9740	9740	9740	9740	0
14	20250116	210100	221092280	9740	9740	9740	9740	0
15	20250116	210000	221092280	9740	9740	9740	9740	0
16	20250116	205900	221092280	9740	9740	9740	9740	0
17	20250116	205800	221092280	9740	9740	9740	9740	0
18	20250116	205700	221092280	9740	9740	9740	9740	0
19	20250116	205600	221092280	9740	9740	9740	9740	0
20	20250116	205500	221092280	9740	9740	9740	9740	0
21	20250116	205400	221092280	9740	9740	9740	9740	0
22	20250116	205300	221092280	9740	9740	9740	9740	0
23	20250116	205200	221092280	9740	9740	9740	9740	0
24	20250116	205100	221092280	9740	9740	9740	9740	0
25	20250116	205000	221092280	9740	9740	9740	9740	0
26	20250116	204900	221092280	9740	9740	9740	9740	0
27	20250116	204800	221092280	9740	9740	9740	9740	0
28	20250116	204700	221092280	9740	9740	9740	9740	0
29	20250116	204600	221092280	9740	9740	9740	9740	0
30	20250116	204500	221092280	9740	9740	9740	9740	0
31	20250116	204400	221092280	9740	9740	9740	9740	0
32	20250116	204300	221092280	9740	9740	9740	9740	411
33	20250116	204200	221092280	9740	9740	9740	9740	0
34	20250116	204100	221092280	9740	9740	9740	9740	0
35	20250116	204000	221092280	9740	9740	9740	9740	0
36	20250116	203900	221092280	9740	9740	9740	9740	0
37	20250116	203800	221092280	9740	9740	9740	9740	0
38	20250116	203700	221092280	9740	9740	9740	9740	0
39	20250116	203600	221092280	9740	9740	9740	9740	0
40	20250116	203500	221092280	9740	9740	9740	9740	0
41	20250116	203400	221092280	9740	9740	9740	9740	0
42	20250116	203300	221092280	9740	9740	9740	9740	0
43	20250116	203200	221092280	9740	9740	9740	9740	0
44	20250116	203100	221092280	9740	9740	9740	9740	0
45	20250116	203000	221092280	9740	9740	9740	9740	0
46	20250116	202900	221092280	9740	9740	9740	9740	0
47	20250116	202800	221092280	9740	9740	9740	9740	0
48	20250116	202700	221092280	9740	9740	9740	9740	0
49	20250116	202600	221092280	9740	9740	9740	9740	0
50	20250116	202500	221092280	9740	9740	9740	9740	0
51	20250116	202400	221092280	9740	9740	9740	9740	0
52	20250116	202300	221092280	9740	9740	9740	9740	0
53	20250116	202200	221092280	9740	9740	9740	9740	0
54	20250116	202100	221092280	9740	9740	9740	9740	0
55	20250116	202000	221092280	9740	9740	9740	9740	0
56	20250116	201900	221092280	9740	9740	9740	9740	0
57	20250116	201800	221092280	9740	9740	9740	9740	0
58	20250116	201700	221092280	9740	9740	9740	9740	0
59	20250116	201600	221092280	9740	9740	9740	9740	0
60	20250116	201500	221092280	9740	9740	9740	9740	0
61	20250116	201400	221092280	9740	9740	9740	9740	0
62	20250116	201300	221092280	9740	9740	9740	9740	411
63	20250116	201200	221092280	9740	9740	9740	9740	0
64	20250116	201100	221092280	9740	9740	9740	9740	0
65	20250116	201000	221092280	9740	9740	9740	9740	0
66	20250116	200900	221092280	9740	9740	9740	9740	0
67	20250116	200800	221092280	9740	9740	9740	9740	0
68	20250116	200700	221092280	9740	9740	9740	9740	0
69	20250116	200600	221092280	9740	9740	9740	9740	0
70	20250116	200500	221092280	9740	9740	9740	9740	0
71	20250116	200400	221092280	9740	9740	9740	9740	0
72	20250116	200300	221092280	9740	9740	9740	9740	0
73	20250116	200200	221092280	9740	9740	9740	9740	0
74	20250116	200100	221092280	9740	9740	9740	9740	0
75	20250116	200000	221092280	9740	9740	9740	9740	0
76	20250116	195900	221092280	9740	9740	9740	9740	0
77	20250116	195800	221092280	9740	9740	9740	9740	0
78	20250116	195700	221092280	9740	9740	9740	9740	0
79	20250116	195600	221092280	9740	9740	9740	9740	0
80	20250116	195500	221092280	9740	9740	9740	9740	0
81	20250116	195400	221092280	9740	9740	9740	9740	0
82	20250116	195300	221092280	9740	9740	9740	9740	0
83	20250116	195200	221092280	9740	9740	9740	9740	0
84	20250116	195100	221092280	9740	9740	9740	9740	0
85	20250116	195000	221092280	9740	9740	9740	9740	0
86	20250116	194900	221092280	9740	9740	9740	9740	0
87	20250116	194800	221092280	9740	9740	9740	9740	0
88	20250116	194700	221092280	9740	9740	9740	9740	0
89	20250116	194600	221092280	9740	9740	9740	9740	0
90	20250116	194500	221092280	9740	9740	9740	9740	0
91	20250116	194400	221092280	9740	9740	9740	9740	0
92	20250116	194300	221092280	9740	9740	9740	9740	411
93	20250116	194200	221092280	9740	9740	9740	9740	0
94	20250116	194100	221092280	9740	9740	9740	9740	0
95	20250116	194000	221092280	9740	9740	9740	9740	0
96	20250116	193900	221092280	9740	9740	9740	9740	0
97	20250116	193800	221092280	9740	9740	9740	9740	0
98	20250116	193700	221092280	9740	9740	9740	9740	0
99	20250116	193600	221092280	9740	9740	9740	9740	0
100	20250116	193500	221092280	9740	9740	9740	9740	0
101	20250116	193400	221092280	9740	9740	9740	9740	0
102	20250116	193300	221092280	9740	9740	9740	9740	0
103	20250116	193200	221092280	9740	9740	9740	9740	0
104	20250116	193100	221092280	9740	9740	9740	9740	0
105	20250116	193000	221092280	9740	9740	9740	9740	0
106	20250116	192900	221092280	9740	9740	9740	9740	0
107	20250116	192800	221092280	9740	9740	9740	9740	0
108	20250116	192700	221092280	9740	9740	9740	9740	0
109	20250116	192600	221092280	9740	9740	9740	9740	0
110	20250116	192500	221092280	9740	9740	9740	9740	0
111	20250116	192400	221092280	9740	9740	9740	9740	0
112	20250116	192300	221092280	9740	9740	9740	9740	0
113	20250116	192200	221092280	9740	9740	9740	9740	0
114	20250116	192100	221092280	9740	9740	9740	9740	0
115	20250116	192000	221092280	9740	9740	9740	9740	0
116	20250116	191900	221092280	9740	9740	9740	9740	0
117	20250116	191800	221092280	9740	9740	9740	9740	0
118	20250116	191700	221092280	9740	9740	9740	9740	0
119	20250116	191600	221092280	9740	9740	9740	9740	0
120	20250116	191500	221092280	9740	9740	9740	9740	0
121	20250116	191400	221092280	9740	9740	9740	9740	0
122	20250116	191300	221092280	9740	9740	9740	9740	411
123	20250116	191200	221092280	9740	9740	9740	9740	0
124	20250116	191100	221092280	9740	9740	9740	9740	0
125	20250116	191000	221092280	9740	9740	9740	9740	0
126	20250116	190900	221092280	9740	9740	9740	9740	0
127	20250116	190800	221092280	9740	9740	9740	9740	0
128	20250116	190700	221092280	9740	9740	9740	9740	0
129	20250116	190600	221092280	9740	9740	9740	9740	0
130	20250116	190500	221092280	9740	9740	9740	9740	0
131	20250116	190400	221092280	9740	9740	9740	9740	0
132	20250116	190300	221092280	9740	9740	9740	9740	0
133	20250116	190200	221092280	9740	9740	9740	9740	0
134	20250116	190100	221092280	9740	9740	9740	9740	0
135	20250116	190000	221092280	9740	9740	9740	9740	0
136	20250116	185900	221092280	9740	9740	9740	9740	0
137	20250116	185800	221092280	9740	9740	9740	9740	0
138	20250116	185700	221092280	9740	9740	9740	9740	0
139	20250116	185600	221092280	9740	9740	9740	9740	0
140	20250116	185500	221092280	9740	9740	9740	9740	0
141	20250116	185400	221092280	9740	9740	9740	9740	0
142	20250116	185300	221092280	9740	9740	9740	9740	0
143	20250116	185200	221092280	9740	9740	9740	9740	0
144	20250116	185100	221092280	9740	9740	9740	9740	0
145	20250116	185000	221092280	9740	9740	9740	9740	0
146	20250116	184900	221092280	9740	9740	9740	9740	0
147	20250116	184800	221092280	9740	9740	9740	9740	0
148	20250116	184700	221092280	9740	9740	9740	9740	0
149	20250116	184600	221092280	9740	9740	9740	9740	0
150	20250116	184500	221092280	9740	9740	9740	9740	0
151	20250116	184400	221092280	9740	9740	9740	9740	0
152	20250116	184300	221092280	9740	9740	9740	9740	411
153	20250116	184200	221092280	9740	9740	9740	9740	0
154	20250116	184100	221092280	9740	9740	9740	9740	0
155	20250116	184000	221092280	9740	9740	9740	9740	0
156	20250116	183900	221092280	9740	9740	9740	9740	0
157	20250116	183800	221092280	9740	9740	9740	9740	0
158	20250116	183700	221092280	9740	9740	9740	9740	0
159	20250116	183600	221092280	9740	9740	9740	9740	0
160	20250116	183500	221092280	9740	9740	9740	9740	0
161	20250116	183400	221092280	9740	9740	9740	9740	0
162	20250116	183300	221092280	9740	9740	9740	9740	0
163	20250116	183200	221092280	9740	9740	9740	9740	0
164	20250116	183100	221092280	9740	9740	9740	9740	0
165	20250116	183000	221092280	9740	9740	9740	9740	0
166	20250116	182900	221092280	9740	9740	9740	9740	0
167	20250116	182800	221092280	9740	9740	9740	9740	0
168	20250116	182700	221092280	9740	9740	9740	9740	0
169	20250116	182600	221092280	9740	9740	9740	9740	0
170	20250116	182500	221092280	9740	9740	9740	9740	0
171	20250116	182400	221092280	9740	9740	9740	9740	0
172	20250116	182300	221092280	9740	9740	9740	9740	0
173	20250116	182200	221092280	9740	9740	9740	9740	0
174	20250116	182100	221092280	9740	9740	9740	9740	0
175	20250116	182000	221092280	9740	9740	9740	9740	0
176	20250116	181900	221092280	9740	9740	9740	9740	0
177	20250116	181800	221092280	9740	9740	9740	9740	0
178	20250116	181700	221092280	9740	9740	9740	9740	0
179	20250116	181600	221092280	9740	9740	9740	9740	0
180	20250116	181500	221092280	9740	9740	9740	9740	0
181	20250116	181400	221092280	9740	9740	9740	9740	0
182	20250116	181300	221092280	9740	9740	9740	9740	411
183	20250116	181200	221092280	9740	9740	9740	9740	0
184	20250116	181100	221092280	9740	9740	9740	9740	0
185	20250116	181000	221092280	9740	9740	9740	9740	0
186	20250116	180900	221092280	9740	9740	9740	9740	0
187	20250116	180800	221092280	9740	9740	9740	9740	0
188	20250116	180700	221092280	9740	9740	9740	9740	0
189	20250116	180600	221092280	9740	9740	9740	9740	0
190	20250116	180500	221092280	9740	9740	9740	9740	0
191	20250116	180400	221092280	9740	9740	9740	9740	0
192	20250116	180300	221092280	9740	9740	9740	9740	0
193	20250116	180200	221092280	9740	9740	9740	9740	0
194	20250116	180100	221092280	9740	9740	9740	9740	0
195	20250116	180000	221092280	9740	9740	9740	9740	0
196	20250116	175900	221092280	9740	9740	9740	9740	0
197	20250116	175800	221092280	9740	9740	9740	9740	0
198	20250116	175700	221092280	9740	9740	9740	9740	0
199	20250116	175600	221092280	9740	9740	9740	9740	0
200	20250116	175500	221092280	9740	9740	9740	9740	0
201	20250116	175400	221092280	9740	9740	9740	9740	0
202	20250116	175300	221092280	9740	9740	9740	9740	0
203	20250116	175200	221092280	9740	9740	9740	9740	0
204	20250116	175100	221092280	9740	9740	9740	9740	0
205	20250116	175000	221092280	9740	9740	9740	9740	0
206	20250116	174900	221092280	9740	9740	9740	9740	0
207	20250116	174800	221092280	9740	9740	9740	9740	0
208	20250116	174700	221092280	9740	9740	9740	9740	0
209	20250116	174600	221092280	9740	9740	9740	9740	0
210	20250116	174500	221092280	9740	9740	9740	9740	0
211	20250116	174400	221092280	9740	9740	9740	9740	0
212	20250116	174300	221092280	9740	9740	9740	9740	411
213	20250116	174200	221092280	9740	9740	9740	9740	0
214	20250116	174100	221092280	9740	9740	9740	9740	0
215	20250116	174000	221092280	9740	9740	9740	9740	0
216	20250116	173900	221092280	9740	9740	9740	9740	0
217	20250116	173800	221092280	9740	9740	9740	9740	0
218	20250116	173700	221092280	9740	9740	9740	9740	0
219	20250116	173600	221092280	9740	9740	9740	9740	0
220	20250116	173500	221092280	9740	9740	9740	9740	0
221	20250116	173400	221092280	9740	9740	9740	9740	0
222	20250116	173300	221092280	9740	9740	9740	9740	0
223	20250116	173200	221092280	9740	9740	9740	9740	0
224	20250116	173100	221092280	9740	9740	9740	9740	0
225	20250116	173000	221092280	9740	9740	9740	9740	0
226	20250116	172900	221092280	9740	9740	9740	9740	0
227	20250116	172800	221092280	9740	9740	9740	9740	0
228	20250116	172700	221092280	9740	9740	9740	9740	0
229	20250116	172600	221092280	9740	9740	9740	9740	0
230	20250116	172500	221092280	9740	9740	9740	9740	0
231	20250116	172400	221092280	9740	9740	9740	9740	0
232	20250116	172300	221092280	9740	9740	9740	9740	0
233	20250116	172200	221092280	9740	9740	9740	9740	0
234	20250116	172100	221092280	9740	9740	9740	9740	0
235	20250116	172000	221092280	9740	9740	9740	9740	0
236	20250116	171900	221092280	9740	9740	9740	9740	0
237	20250116	171800	221092280	9740	9740	9740	9740	0
238	20250116	171700	221092280	9740	9740	9740	9740	0
239	20250116	171600	221092280	9740	9740	9740	9740	0
240	20250116	171500	221092280	9740	9740	9740	9740	0
241	20250116	171400	221092280	9740	9740	9740	9740	0
242	20250116	171300	221092280	9740	9740	9740	9740	411
243	20250116	171200	221092280	9740	9740	9740	9740	0
244	20250116	171100	221092280	9740	9740	9740	9740	0
245	20250116	171000	221092280	9740	9740	9740	9740	0
246	20250116	170900	221092280	9740	9740	9740	9740	0
247	20250116	170800	221092280	9740	9740	9740	9740	0
248	20250116	170700	221092280	9740	9740	9740	9740	0
249	20250116	170600	221092280	9740	9740	9740	9740	0
250	20250116	170500	221092280	9740	9740	9740	9740	0
251	20250116	170400	221092280	9740	9740	9740	9740	0
252	20250116	170300	221092280	9740	9740	9740	9740	0
253	20250116	170200	221092280	9740	9740	9740	9740	0
254	20250116	170100	221092280	9740	9740	9740	9740	0
255	20250116	170000	221092280	9740	9740	9740	9740	0
256	20250116	165900	221092280	9740	9740	9740	9740	0
257	20250116	165800	221092280	9740	9740	9740	9740	0
258	20250116	165700	221092280	9740	9740	9740	9740	0
259	20250116	165600	221092280	9740	9740	9740	9740	0
260	20250116	165500	221092280	9740	9740	9740	9740	0
261	20250116	165400	221092280	9740	9740	9740	9740	0
262	20250116	165300	221092280	9740	9740	9740	9740	0
263	20250116	165200	221092280	9740	9740	9740	9740	0
264	20250116	165100	221092280	9740	9740	9740	9740	0
265	20250116	165000	221092280	9740	9740	9740	9740	0
266	20250116	164900	221092280	9740	9740	9740	9740	0
267	20250116	164800	221092280	9740	9740	9740	9740	0
268	20250116	164700	221092280	9740	9740	9740	9740	0
269	20250116	164600	221092280	9740	9740	9740	9740	0
270	20250116	164500	221092280	9740	9740	9740	9740	0
271	20250116	164400	221092280	9740	9740	9740	9740	0
272	20250116	164300	221092280	9740	9740	9740	9740	411
273	20250116	164200	221092280	9740	9740	9740	9740	0
274	20250116	164100	221092280	9740	9740	9740	9740	0
275	20250116	164000	221092280	9740	9740	9740	9740	0
276	20250116	163900	221092280	9740	9740	9740	9740	0
277	20250116	163800	221092280	9740	9740	9740	9740	0
278	20250116	163700	221092280	9740	9740	9740	9740	0
279	20250116	163600	221092280	9740	9740	9740	9740	0
280	20250116	163500	221092280	9740	9740	9740	9740	0
281	20250116	163400	221092280	9740	9740	9740	9740	0
282	20250116	163300	221092280	9740	9740	9740	9740	0
283	20250116	163200	221092280	9740	9740	9740	9740	0
284	20250116	163100	221092280	9740	9740	9740	9740	0
285	20250116	163000	221092280	9740	9740	9740	9740	0
286	20250116	162900	221092280	9740	9740	9740	9740	0
287	20250116	162800	221092280	9740	9740	9740	9740	0
288	20250116	162700	221092280	9740	9740	9740	9740	0
289	20250116	162600	221092280	9740	9740	9740	9740	0
290	20250116	162500	221092280	9740	9740	9740	9740	0
291	20250116	162400	221092280	9740	9740	9740	9740	0
292	20250116	162300	221092280	9740	9740	9740	9740	0
293	20250116	162200	221092280	9740	9740	9740	9740	0
294	20250116	162100	221092280	9740	9740	9740	9740	0
295	20250116	162000	221092280	9740	9740	9740	9740	0
296	20250116	161900	221092280	9740	9740	9740	9740	0
297	20250116	161800	221092280	9740	9740	9740	9740	0
298	20250116	161700	221092280	9740	9740	9740	9740	0
299	20250116	161600	221092280	9740	9740	9740	9740	0
300	20250116	161500	221092280	9740	9740	9740	9740	0
301	20250116	161400	221092280	9740	9740	9740	9740	0
302	20250116	161300	221092280	9740	9740	9740	9740	411
303	20250116	161200	221092280	9740	9740	9740	9740	0
304	20250116	161100	221092280	9740	9740	9740	9740	0
305	20250116	161000	221092280	9740	9740	9740	9740	0
306	20250116	160900	221092280	9740	9740	9740	9740	0
307	20250116	160800	221092280	9740	9740	9740	9740	0
308	20250116	160700	221092280	9740	9740	9740	9740	0
309	20250116	160600	221092280	9740	9740	9740	9740	0
310	20250116	160500	221092280	9740	9740	9740	9740	0
311	20250116	160400	221092280	9740	9740	9740	9740	0
312	20250116	160300	221092280	9740	9740	9740	9740	0
313	20250116	160200	221092280	9740	9740	9740	9740	0
314	20250116	160100	221092280	9740	9740	9740	9740	0
315	20250116	160000	221092280	9740	9740	9740	9740	0
316	20250116	155900	221092280	9740	9740	9740	9740	0
317	20250116	155800	221092280	9740	9740	9740	9740	0
318	20250116	155700	221092280	9740	9740	9740	9740	0
319	20250116	155600	221092280	9740	9740	9740	9740	0
320	20250116	155500	221092280	9740	9740	9740	9740	0
321	20250116	155400	221092280	9740	9740	9740	9740	0
322	20250116	155300	221092280	9740	9740	9740	9740	0
323	20250116	155200	221092280	9740	9740	9740	9740	0
324	20250116	155100	221092280	9740	9740	9740	9740	0
325	20250116	155000	221092280	9740	9740	9740	9740	0
326	20250116	154900	221092280	9740	9740	9740	9740	0
327	20250116	154800	221092280	9740	9740	9740	9740	0
328	20250116	154700	221092280	9740	9740	9740	9740	0
329	20250116	154600	221092280	9740	9740	9740	9740	0
330	20250116	154500	221092280	9740	9740	9740	9740	0
331	20250116	154400	221092280	9740	9740	9740	9740	0
332	20250116	154300	221092280	9740	9740	9740	9740	411
333	20250116	154200	221092280	9740	9740	9740	9740	0
334	20250116	154100	221092280	9740	9740	9740	9740	0
335	20250116	154000	221092280	9740	9740	9740	9740	0
336	20250116	153900	221092280	9740	9740	9740	9740	0
337	20250116	153800	221092280	9740	9740	9740	9740	0
338	20250116	153700	221092280	9740	9740	9740	9740	0
339	20250116	153600	221092280	9740	9740	9740	9740	0
340	20250116	153500	221092280	9740	9740	9740	9740	0
341	20250116	153400	221092280	9740	9740	9740	9740	0
342	20250116	153300	221092280	9740	9740	9740	9740	0
343	20250116	153200	221092280	9740	9740	9740	9740	0
344	20250116	153100	221092280	9740	9740	9740	9740	0
345	20250116	153000	221092280	9740	9740	9740	9740	411
346	20250116	152900	217089140	9700	9700	9700	9700	0
347	20250116	152800	217089140	9700	9700	9700	9700	0
348	20250116	152700	217089140	9700	9700	9700	9700	0
349	20250116	152600	217089140	9700	9700	9700	9700	0
350	20250116	152500	217089140	9700	9700	9700	9700	0
351	20250116	152400	217089140	9700	9700	9700	9700	0
352	20250116	152300	217089140	9700	9700	9700	9700	0
353	20250116	152200	217089140	9700	9700	9700	9700	0
354	20250116	152100	217089140	9700	9700	9700	9700	0
355	20250116	152000	217089140	9700	9700	9700	9700	0
356	20250116	151900	217089140	9700	9700	9700	9700	12
357	20250116	151800	216972740	9650	9650	9650	9650	0
358	20250116	151700	216972740	9650	9650	9650	9650	0
359	20250116	151600	216972740	9650	9650	9650	9650	0
360	20250116	151500	216972740	9650	9670	9670	9650	44
361	20250116	151400	216547450	9670	9670	9670	9670	0
362	20250116	151300	216547450	9670	9670	9670	9670	95
363	20250116	151200	215628800	9680	9680	9680	9680	0
364	20250116	151100	215628800	9680	9690	9690	9680	48
365	20250116	151000	215163850	9700	9700	9700	9700	43
366	20250116	150900	214746750	9720	9710	9720	9710	11
367	20250116	150800	214639930	9720	9720	9720	9720	15
368	20250116	150700	214494130	9740	9740	9740	9740	0
369	20250116	150600	214494130	9740	9720	9740	9710	25
370	20250116	150500	214251110	9760	9760	9760	9760	0
371	20250116	150400	214251110	9760	9760	9760	9760	0
372	20250116	150300	214251110	9760	9760	9760	9760	0
373	20250116	150200	214251110	9760	9730	9760	9730	11
374	20250116	150100	214143960	9740	9740	9740	9740	0
375	20250116	150000	214143960	9740	9740	9740	9730	12
376	20250116	145900	214027090	9720	9720	9750	9720	11
377	20250116	145800	213920050	9750	9740	9750	9710	11
378	20250116	145700	213813040	9710	9740	9740	9700	346
379	20250116	145600	210447710	9700	9700	9700	9700	0
380	20250116	145500	210447710	9700	9700	9700	9700	0
381	20250116	145400	210447710	9700	9700	9700	9700	0
382	20250116	145300	210447710	9700	9700	9700	9700	0
383	20250116	145200	210447710	9700	9700	9700	9700	0
384	20250116	145100	210447710	9700	9700	9700	9700	100
385	20250116	145000	209477710	9700	9700	9700	9700	376
386	20250116	144900	205830510	9760	9760	9760	9760	0
387	20250116	144800	205830510	9760	9760	9760	9760	0
388	20250116	144700	205830510	9760	9760	9760	9760	0
389	20250116	144600	205830510	9760	9760	9760	9760	0
390	20250116	144500	205830510	9760	9700	9760	9700	2
391	20250116	144400	205811050	9700	9700	9700	9700	98
392	20250116	144300	204860450	9760	9760	9760	9760	0
393	20250116	144200	204860450	9760	9760	9760	9760	1
394	20250116	144100	204850690	9760	9760	9760	9760	0
395	20250116	144000	204850690	9760	9760	9760	9760	0
396	20250116	143900	204850690	9760	9760	9760	9760	0
397	20250116	143800	204850690	9760	9760	9760	9760	0
398	20250116	143700	204850690	9760	9760	9760	9760	0
399	20250116	143600	204850690	9760	9760	9760	9760	0
400	20250116	143500	204850690	9760	9760	9760	9760	0
401	20250116	143400	204850690	9760	9760	9760	9760	0
402	20250116	143300	204850690	9760	9760	9760	9760	1
403	20250116	143200	204840930	9760	9750	9760	9750	4
404	20250116	143100	204801900	9700	9700	9700	9700	500
405	20250116	143000	199951900	9700	9720	9720	9700	315
406	20250116	142900	196894460	9720	9740	9740	9720	224
407	20250116	142800	194713830	9740	9740	9740	9740	0
408	20250116	142700	194713830	9740	9740	9740	9740	0
409	20250116	142600	194713830	9740	9740	9740	9740	4
410	20250116	142500	194674870	9760	9760	9760	9760	0
411	20250116	142400	194674870	9760	9760	9760	9760	10
412	20250116	142300	194577270	9760	9760	9760	9760	10
413	20250116	142200	194479670	9760	9760	9760	9760	13
414	20250116	142100	194352790	9770	9770	9770	9770	0
415	20250116	142000	194352790	9770	9770	9770	9770	0
416	20250116	141900	194352790	9770	9770	9770	9770	1
417	20250116	141800	194343020	9770	9770	9770	9770	0
418	20250116	141700	194343020	9770	9770	9770	9770	0
419	20250116	141600	194343020	9770	9770	9770	9770	20
420	20250116	141500	194147620	9770	9770	9770	9770	4
421	20250116	141400	194108540	9770	9770	9770	9760	275
422	20250116	141300	191421800	9770	9750	9820	9750	426
423	20250116	141200	187255940	9740	9750	9750	9740	21
424	20250116	141100	187051200	9760	9760	9760	9760	10
425	20250116	141000	186953600	9750	9750	9750	9740	157
426	20250116	140900	185423100	9750	9750	9750	9750	40
427	20250116	140800	185033100	9750	9730	9750	9730	121
428	20250116	140700	183855480	9730	9700	9730	9690	1025
429	20250116	140600	173906470	9700	9700	9700	9700	672
430	20250116	140500	167388070	9700	9690	9700	9690	247
431	20250116	140400	164993440	9690	9690	9690	9690	0
432	20250116	140300	164993440	9690	9690	9690	9690	0
433	20250116	140200	164993440	9690	9690	9690	9690	0
434	20250116	140100	164993440	9690	9690	9690	9690	0
435	20250116	140000	164993440	9690	9700	9700	9690	101
436	20250116	135900	164013750	9700	9690	9700	9690	11
437	20250116	135800	163907060	9700	9700	9700	9700	0
438	20250116	135700	163907060	9700	9700	9700	9700	0
439	20250116	135600	163907060	9700	9700	9710	9700	897
440	20250116	135500	155206150	9700	9670	9710	9670	1311
441	20250116	135400	142507180	9670	9670	9670	9670	0
442	20250116	135300	142507180	9670	9670	9670	9670	0
443	20250116	135200	142507180	9670	9670	9670	9670	0
444	20250116	135100	142507180	9670	9670	9670	9670	1
445	20250116	135000	142497510	9670	9670	9670	9670	0
446	20250116	134900	142497510	9670	9670	9670	9670	0
447	20250116	134800	142497510	9670	9640	9670	9640	76
448	20250116	134700	141764840	9640	9640	9640	9640	5
449	20250116	134600	141716640	9650	9650	9650	9650	1
450	20250116	134500	141706990	9650	9650	9650	9650	0
451	20250116	134400	141706990	9650	9650	9650	9650	0
452	20250116	134300	141706990	9650	9650	9650	9650	0
453	20250116	134200	141706990	9650	9650	9650	9650	0
454	20250116	134100	141706990	9650	9650	9650	9650	0
455	20250116	134000	141706990	9650	9650	9650	9650	0
456	20250116	133900	141706990	9650	9650	9650	9650	500
457	20250116	133800	136881990	9650	9650	9650	9650	0
458	20250116	133700	136881990	9650	9650	9650	9650	0
459	20250116	133600	136881990	9650	9650	9650	9650	100
460	20250116	133500	135916990	9650	9650	9650	9650	18
461	20250116	133400	135743290	9650	9650	9650	9650	170
462	20250116	133300	134102790	9650	9640	9650	9640	505
463	20250116	133200	129234540	9640	9650	9650	9640	257
464	20250116	133100	126754990	9670	9670	9670	9670	0
465	20250116	133000	126754990	9670	9670	9670	9670	0
466	20250116	132900	126754990	9670	9670	9670	9670	0
467	20250116	132800	126754990	9670	9670	9670	9670	0
468	20250116	132700	126754990	9670	9670	9670	9670	1
469	20250116	132600	126745320	9670	9670	9670	9670	0
470	20250116	132500	126745320	9670	9670	9670	9670	2
471	20250116	132400	126725980	9670	9670	9670	9670	0
472	20250116	132300	126725980	9670	9670	9670	9670	0
473	20250116	132200	126725980	9670	9670	9670	9670	1
474	20250116	132100	126716310	9670	9670	9670	9670	2
475	20250116	132000	126696970	9670	9670	9670	9670	0
476	20250116	131900	126696970	9670	9670	9670	9670	0
477	20250116	131800	126696970	9670	9670	9670	9670	3
478	20250116	131700	126667960	9670	9670	9670	9670	0
479	20250116	131600	126667960	9670	9670	9670	9670	0
480	20250116	131500	126667960	9670	9670	9670	9670	0
481	20250116	131400	126667960	9670	9670	9670	9670	0
482	20250116	131300	126667960	9670	9670	9670	9670	107
483	20250116	131200	125633270	9660	9660	9660	9660	3
484	20250116	131100	125604290	9670	9670	9670	9670	0
485	20250116	131000	125604290	9670	9670	9670	9670	0
486	20250116	130900	125604290	9670	9670	9670	9670	0
487	20250116	130800	125604290	9670	9670	9670	9670	30
488	20250116	130700	125314190	9670	9670	9670	9670	0
489	20250116	130600	125314190	9670	9670	9670	9670	20
490	20250116	130500	125120790	9670	9670	9670	9670	25
491	20250116	130400	124879040	9650	9650	9650	9650	0
492	20250116	130300	124879040	9650	9650	9650	9650	0
493	20250116	130200	124879040	9650	9650	9650	9650	0
494	20250116	130100	124879040	9650	9650	9650	9650	0
495	20250116	130000	124879040	9650	9650	9650	9650	15
496	20250116	125900	124734290	9670	9670	9670	9670	0
497	20250116	125800	124734290	9670	9670	9670	9670	0
498	20250116	125700	124734290	9670	9670	9670	9670	0
499	20250116	125600	124734290	9670	9670	9670	9670	51
500	20250116	125500	124241120	9640	9640	9640	9640	0
501	20250116	125400	124241120	9640	9640	9640	9640	0
502	20250116	125300	124241120	9640	9640	9640	9640	175
503	20250116	125200	122554120	9640	9640	9640	9640	18
504	20250116	125100	122380600	9640	9640	9640	9640	0
505	20250116	125000	122380600	9640	9640	9640	9640	0
506	20250116	124900	122380600	9640	9640	9640	9640	0
507	20250116	124800	122380600	9640	9640	9640	9640	0
508	20250116	124700	122380600	9640	9640	9640	9640	0
509	20250116	124600	122380600	9640	9640	9640	9640	0
510	20250116	124500	122380600	9640	9640	9640	9640	123
511	20250116	124400	121194880	9640	9640	9640	9640	6
512	20250116	124300	121137040	9670	9670	9670	9670	0
513	20250116	124200	121137040	9670	9670	9670	9670	0
514	20250116	124100	121137040	9670	9670	9670	9670	0
515	20250116	124000	121137040	9670	9670	9670	9670	20
516	20250116	123900	120943640	9640	9640	9640	9640	0
517	20250116	123800	120943640	9640	9640	9640	9640	0
518	20250116	123700	120943640	9640	9640	9640	9640	0
519	20250116	123600	120943640	9640	9640	9640	9640	43
520	20250116	123500	120529120	9680	9680	9680	9680	0
521	20250116	123400	120529120	9680	9680	9680	9680	0
522	20250116	123300	120529120	9680	9680	9680	9680	0
523	20250116	123200	120529120	9680	9680	9680	9680	0
524	20250116	123100	120529120	9680	9680	9680	9680	0
525	20250116	123000	120529120	9680	9680	9680	9680	0
526	20250116	122900	120529120	9680	9680	9680	9680	5
527	20250116	122800	120480720	9680	9680	9680	9680	0
528	20250116	122700	120480720	9680	9680	9680	9680	0
529	20250116	122600	120480720	9680	9680	9680	9680	0
530	20250116	122500	120480720	9680	9680	9680	9680	0
531	20250116	122400	120480720	9680	9680	9680	9680	0
532	20250116	122300	120480720	9680	9660	9690	9660	744
533	20250116	122200	113286540	9620	9620	9620	9620	0
534	20250116	122100	113286540	9620	9620	9620	9620	0
535	20250116	122000	113286540	9620	9620	9620	9620	0
536	20250116	121900	113286540	9620	9620	9620	9620	7
537	20250116	121800	113219200	9660	9660	9660	9660	0
538	20250116	121700	113219200	9660	9640	9660	9620	129
539	20250116	121600	111977390	9670	9670	9670	9670	0
540	20250116	121500	111977390	9670	9670	9670	9670	0
541	20250116	121400	111977390	9670	9670	9670	9670	0
542	20250116	121300	111977390	9670	9670	9670	9670	0
543	20250116	121200	111977390	9670	9670	9670	9670	0
544	20250116	121100	111977390	9670	9660	9670	9660	140
545	20250116	121000	110624980	9660	9660	9660	9660	0
546	20250116	120900	110624980	9660	9660	9660	9660	11
547	20250116	120800	110518720	9670	9670	9670	9670	0
548	20250116	120700	110518720	9670	9670	9670	9670	0
549	20250116	120600	110518720	9670	9670	9670	9670	0
550	20250116	120500	110518720	9670	9670	9670	9670	0
551	20250116	120400	110518720	9670	9670	9670	9670	0
552	20250116	120300	110518720	9670	9670	9670	9670	0
553	20250116	120200	110518720	9670	9670	9670	9670	0
554	20250116	120100	110518720	9670	9670	9670	9670	0
555	20250116	120000	110518720	9670	9670	9670	9670	0
556	20250116	115900	110518720	9670	9670	9670	9670	0
557	20250116	115800	110518720	9670	9670	9670	9670	0
558	20250116	115700	110518720	9670	9670	9670	9670	0
559	20250116	115600	110518720	9670	9670	9670	9670	0
560	20250116	115500	110518720	9670	9670	9670	9670	0
561	20250116	115400	110518720	9670	9660	9670	9660	2
562	20250116	115300	110499390	9640	9640	9640	9640	7
563	20250116	115200	110431910	9670	9670	9670	9670	0
564	20250116	115100	110431910	9670	9670	9670	9670	0
565	20250116	115000	110431910	9670	9670	9670	9670	0
566	20250116	114900	110431910	9670	9640	9670	9640	73
567	20250116	114800	109727020	9640	9640	9640	9640	1
568	20250116	114700	109717380	9630	9630	9630	9630	0
569	20250116	114600	109717380	9630	9630	9630	9630	1
570	20250116	114500	109707750	9640	9640	9640	9640	0
571	20250116	114400	109707750	9640	9640	9640	9640	6
572	20250116	114300	109649910	9630	9630	9630	9630	0
573	20250116	114200	109649910	9630	9630	9630	9630	2
574	20250116	114100	109630650	9640	9640	9640	9640	5
575	20250116	114000	109582450	9640	9640	9640	9640	0
576	20250116	113900	109582450	9640	9640	9640	9640	0
577	20250116	113800	109582450	9640	9640	9640	9640	0
578	20250116	113700	109582450	9640	9640	9640	9640	3
579	20250116	113600	109553530	9640	9640	9640	9640	10
580	20250116	113500	109457130	9640	9640	9640	9640	0
581	20250116	113400	109457130	9640	9640	9640	9640	2
582	20250116	113300	109437850	9640	9650	9650	9640	558
583	20250116	113200	104055240	9660	9660	9660	9660	0
584	20250116	113100	104055240	9660	9660	9660	9660	0
585	20250116	113000	104055240	9660	9660	9660	9660	0
586	20250116	112900	104055240	9660	9660	9660	9660	0
587	20250116	112800	104055240	9660	9660	9660	9660	0
588	20250116	112700	104055240	9660	9660	9660	9660	5
589	20250116	112600	104006940	9660	9660	9660	9660	0
590	20250116	112500	104006940	9660	9660	9660	9660	0
591	20250116	112400	104006940	9660	9660	9660	9660	51
592	20250116	112300	103514280	9660	9660	9660	9660	4
593	20250116	112200	103475640	9660	9660	9660	9660	0
594	20250116	112100	103475640	9660	9660	9660	9660	0
595	20250116	112000	103475640	9660	9660	9660	9660	0
596	20250116	111900	103475640	9660	9660	9660	9660	207
597	20250116	111800	101476020	9650	9650	9650	9650	1
598	20250116	111700	101466370	9670	9670	9670	9670	0
599	20250116	111600	101466370	9670	9650	9670	9650	61
600	20250116	111500	100877700	9670	9650	9670	9650	2
601	20250116	111400	100858380	9650	9650	9650	9650	0
602	20250116	111300	100858380	9650	9650	9660	9650	10
603	20250116	111200	100761860	9660	9650	9660	9650	11
604	20250116	111100	100655700	9680	9630	9680	9630	355
605	20250116	111000	97235450	9620	9620	9620	9620	208
606	20250116	110900	95234490	9620	9620	9620	9620	0
607	20250116	110800	95234490	9620	9620	9620	9620	0
608	20250116	110700	95234490	9620	9620	9620	9620	10
609	20250116	110600	95138290	9610	9610	9610	9610	0
610	20250116	110500	95138290	9610	9620	9620	9610	23
611	20250116	110400	94917140	9620	9620	9620	9620	0
612	20250116	110300	94917140	9620	9620	9620	9620	0
613	20250116	110200	94917140	9620	9620	9620	9620	100
614	20250116	110100	93955140	9600	9600	9600	9600	0
615	20250116	110000	93955140	9600	9600	9600	9600	0
616	20250116	105900	93955140	9600	9600	9600	9600	0
617	20250116	105800	93955140	9600	9600	9600	9600	0
618	20250116	105700	93955140	9600	9600	9600	9600	0
619	20250116	105600	93955140	9600	9600	9600	9600	0
620	20250116	105500	93955140	9600	9600	9600	9600	0
621	20250116	105400	93955140	9600	9600	9600	9600	10
622	20250116	105300	93859140	9600	9600	9600	9600	0
623	20250116	105200	93859140	9600	9600	9600	9600	11
624	20250116	105100	93753540	9620	9620	9620	9620	0
625	20250116	105000	93753540	9620	9620	9620	9620	0
626	20250116	104900	93753540	9620	9620	9620	9620	1
627	20250116	104800	93743920	9600	9600	9600	9600	10
628	20250116	104700	93647920	9600	9600	9600	9600	0
629	20250116	104600	93647920	9600	9600	9600	9600	250
630	20250116	104500	91247920	9640	9640	9640	9640	0
631	20250116	104400	91247920	9640	9640	9640	9640	0
632	20250116	104300	91247920	9640	9640	9640	9640	0
633	20250116	104200	91247920	9640	9640	9640	9640	0
634	20250116	104100	91247920	9640	9640	9640	9640	0
635	20250116	104000	91247920	9640	9640	9640	9640	1
636	20250116	103900	91238280	9600	9600	9600	9600	0
637	20250116	103800	91238280	9600	9600	9600	9600	0
638	20250116	103700	91238280	9600	9600	9600	9600	0
639	20250116	103600	91238280	9600	9600	9600	9600	104
640	20250116	103500	90239880	9600	9600	9600	9600	320
641	20250116	103400	87167880	9600	9600	9600	9600	98
642	20250116	103300	86227080	9590	9590	9590	9590	0
643	20250116	103200	86227080	9590	9610	9610	9590	21
644	20250116	103100	86025540	9610	9610	9610	9610	1
645	20250116	103000	86015930	9610	9640	9640	9610	135
646	20250116	102900	84718430	9640	9640	9640	9640	0
647	20250116	102800	84718430	9640	9640	9640	9640	0
648	20250116	102700	84718430	9640	9640	9640	9640	0
649	20250116	102600	84718430	9640	9640	9640	9640	100
650	20250116	102500	83754430	9640	9640	9640	9640	0
651	20250116	102400	83754430	9640	9640	9640	9640	0
652	20250116	102300	83754430	9640	9630	9640	9630	101
653	20250116	102200	82781790	9630	9630	9630	9630	0
654	20250116	102100	82781790	9630	9630	9630	9630	237
655	20250116	102000	80499480	9630	9630	9630	9630	2
656	20250116	101900	80480220	9630	9630	9630	9630	6
657	20250116	101800	80422440	9630	9630	9630	9630	0
658	20250116	101700	80422440	9630	9630	9630	9630	2
659	20250116	101600	80403180	9620	9620	9620	9620	0
660	20250116	101500	80403180	9620	9620	9620	9620	0
661	20250116	101400	80403180	9620	9620	9620	9620	0
662	20250116	101300	80403180	9620	9620	9620	9620	0
663	20250116	101200	80403180	9620	9620	9620	9620	0
664	20250116	101100	80403180	9620	9620	9620	9620	0
665	20250116	101000	80403180	9620	9620	9630	9620	13
666	20250116	100900	80278110	9630	9630	9630	9630	0
667	20250116	100800	80278110	9630	9620	9630	9620	23
668	20250116	100700	80056840	9620	9630	9630	9570	241
669	20250116	100600	77748280	9630	9630	9640	9630	10
670	20250116	100500	77651960	9640	9620	9640	9620	12
671	20250116	100400	77536360	9610	9610	9610	9610	16
672	20250116	100300	77382600	9610	9610	9610	9610	0
673	20250116	100200	77382600	9610	9610	9610	9610	0
674	20250116	100100	77382600	9610	9610	9610	9610	0
675	20250116	100000	77382600	9610	9610	9620	9610	135
676	20250116	095900	76085170	9590	9590	9590	9590	0
677	20250116	095800	76085170	9590	9590	9590	9590	0
678	20250116	095700	76085170	9590	9590	9610	9590	7
679	20250116	095600	76017990	9610	9580	9610	9570	501
680	20250116	095500	71223200	9610	9610	9610	9610	4
681	20250116	095400	71184760	9620	9620	9620	9620	40
682	20250116	095300	70799960	9620	9620	9620	9620	0
683	20250116	095200	70799960	9620	9620	9620	9620	0
684	20250116	095100	70799960	9620	9630	9630	9570	1005
685	20250116	095000	61169120	9640	9640	9640	9640	0
686	20250116	094900	61169120	9640	9640	9640	9640	4
687	20250116	094800	61130560	9640	9640	9640	9640	0
688	20250116	094700	61130560	9640	9620	9640	9620	13
689	20250116	094600	61005480	9620	9620	9620	9620	50
690	20250116	094500	60524480	9620	9620	9620	9620	76
691	20250116	094400	59793360	9650	9640	9650	9640	11
692	20250116	094300	59687230	9650	9650	9650	9650	0
693	20250116	094200	59687230	9650	9580	9650	9580	6
694	20250116	094100	59629440	9620	9640	9660	9580	306
695	20250116	094000	56693280	9690	9620	9690	9620	310
696	20250116	093900	53692840	9620	9620	9620	9620	1
697	20250116	093800	53683220	9580	9620	9620	9580	700
698	20250116	093700	46967630	9660	9630	9690	9630	631
699	20250116	093600	40873580	9600	9600	9600	9600	128
700	20250116	093500	39644780	9600	9600	9600	9600	1
701	20250116	093400	39635180	9630	9630	9630	9630	2
702	20250116	093300	39615920	9630	9630	9630	9630	7
703	20250116	093200	39548510	9630	9630	9630	9630	13
704	20250116	093100	39423320	9630	9630	9630	9630	3
705	20250116	093000	39394430	9600	9630	9630	9600	113
706	20250116	092900	38309390	9630	9630	9630	9630	0
707	20250116	092800	38309390	9630	9630	9630	9630	2
708	20250116	092700	38290130	9600	9600	9600	9600	106
709	20250116	092600	37272530	9630	9630	9630	9630	2
710	20250116	092500	37253270	9630	9600	9630	9600	40
711	20250116	092400	36869240	9600	9600	9600	9600	65
712	20250116	092300	36245240	9620	9630	9630	9620	137
713	20250116	092200	34925950	9630	9630	9630	9630	0
714	20250116	092100	34925950	9630	9630	9630	9630	0
715	20250116	092000	34925950	9630	9660	9660	9630	2
716	20250116	091900	34906660	9630	9630	9630	9630	1
717	20250116	091800	34897030	9630	9640	9640	9630	5
718	20250116	091700	34848840	9670	9640	9670	9640	11
719	20250116	091600	34742590	9640	9640	9640	9640	0
720	20250116	091500	34742590	9640	9660	9660	9640	106
721	20250116	091400	33720730	9660	9680	9680	9660	37
722	20250116	091300	33362940	9680	9680	9680	9680	76
723	20250116	091200	32627260	9680	9710	9710	9680	159
724	20250116	091100	31083970	9680	9700	9700	9680	199
725	20250116	091000	29157590	9720	9720	9720	9720	1
726	20250116	090900	29147870	9710	9670	9710	9650	2237
727	20250116	090800	7529130	9650	9650	9690	9650	10
728	20250116	090700	7432490	9670	9640	9680	9640	384
729	20250116	090600	3730640	9640	9640	9640	9640	0
730	20250116	090500	3730640	9640	9700	9700	9640	60
731	20250116	090400	3151040	9700	9700	9700	9700	9
732	20250116	090300	3063740	9700	9700	9700	9700	60
733	20250116	090200	2481740	9700	9670	9700	9670	68
734	20250116	090100	1822410	9650	9650	9650	9650	50
735	20250116	090000	1339910	9640	9640	9640	9630	139