KissMeData/363250/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	212500	407261040	9750	9750	9750	9750	499
3	20250115	212400	407261040	9750	9750	9750	9750	0
4	20250115	212300	407261040	9750	9750	9750	9750	0
5	20250115	212200	407261040	9750	9750	9750	9750	0
6	20250115	212100	407261040	9750	9750	9750	9750	0
7	20250115	212000	407261040	9750	9750	9750	9750	0
8	20250115	211900	407261040	9750	9750	9750	9750	0
9	20250115	211800	407261040	9750	9750	9750	9750	0
10	20250115	211700	407261040	9750	9750	9750	9750	0
11	20250115	211600	407261040	9750	9750	9750	9750	0
12	20250115	211500	407261040	9750	9750	9750	9750	0
13	20250115	211400	407261040	9750	9750	9750	9750	0
14	20250115	211300	407261040	9750	9750	9750	9750	0
15	20250115	211200	407261040	9750	9750	9750	9750	0
16	20250115	211100	407261040	9750	9750	9750	9750	0
17	20250115	211000	407261040	9750	9750	9750	9750	0
18	20250115	210900	407261040	9750	9750	9750	9750	0
19	20250115	210800	407261040	9750	9750	9750	9750	0
20	20250115	210700	407261040	9750	9750	9750	9750	0
21	20250115	210600	407261040	9750	9750	9750	9750	0
22	20250115	210500	407261040	9750	9750	9750	9750	0
23	20250115	210400	407261040	9750	9750	9750	9750	0
24	20250115	210300	407261040	9750	9750	9750	9750	0
25	20250115	210200	407261040	9750	9750	9750	9750	0
26	20250115	210100	407261040	9750	9750	9750	9750	0
27	20250115	210000	407261040	9750	9750	9750	9750	0
28	20250115	205900	407261040	9750	9750	9750	9750	0
29	20250115	205800	407261040	9750	9750	9750	9750	0
30	20250115	205700	407261040	9750	9750	9750	9750	0
31	20250115	205600	407261040	9750	9750	9750	9750	0
32	20250115	205500	407261040	9750	9750	9750	9750	499
33	20250115	205400	407261040	9750	9750	9750	9750	0
34	20250115	205300	407261040	9750	9750	9750	9750	0
35	20250115	205200	407261040	9750	9750	9750	9750	0
36	20250115	205100	407261040	9750	9750	9750	9750	0
37	20250115	205000	407261040	9750	9750	9750	9750	0
38	20250115	204900	407261040	9750	9750	9750	9750	0
39	20250115	204800	407261040	9750	9750	9750	9750	0
40	20250115	204700	407261040	9750	9750	9750	9750	0
41	20250115	204600	407261040	9750	9750	9750	9750	0
42	20250115	204500	407261040	9750	9750	9750	9750	0
43	20250115	204400	407261040	9750	9750	9750	9750	0
44	20250115	204300	407261040	9750	9750	9750	9750	0
45	20250115	204200	407261040	9750	9750	9750	9750	0
46	20250115	204100	407261040	9750	9750	9750	9750	0
47	20250115	204000	407261040	9750	9750	9750	9750	0
48	20250115	203900	407261040	9750	9750	9750	9750	0
49	20250115	203800	407261040	9750	9750	9750	9750	0
50	20250115	203700	407261040	9750	9750	9750	9750	0
51	20250115	203600	407261040	9750	9750	9750	9750	0
52	20250115	203500	407261040	9750	9750	9750	9750	0
53	20250115	203400	407261040	9750	9750	9750	9750	0
54	20250115	203300	407261040	9750	9750	9750	9750	0
55	20250115	203200	407261040	9750	9750	9750	9750	0
56	20250115	203100	407261040	9750	9750	9750	9750	0
57	20250115	203000	407261040	9750	9750	9750	9750	0
58	20250115	202900	407261040	9750	9750	9750	9750	0
59	20250115	202800	407261040	9750	9750	9750	9750	0
60	20250115	202700	407261040	9750	9750	9750	9750	0
61	20250115	202600	407261040	9750	9750	9750	9750	0
62	20250115	202500	407261040	9750	9750	9750	9750	499
63	20250115	202400	407261040	9750	9750	9750	9750	0
64	20250115	202300	407261040	9750	9750	9750	9750	0
65	20250115	202200	407261040	9750	9750	9750	9750	0
66	20250115	202100	407261040	9750	9750	9750	9750	0
67	20250115	202000	407261040	9750	9750	9750	9750	0
68	20250115	201900	407261040	9750	9750	9750	9750	0
69	20250115	201800	407261040	9750	9750	9750	9750	0
70	20250115	201700	407261040	9750	9750	9750	9750	0
71	20250115	201600	407261040	9750	9750	9750	9750	0
72	20250115	201500	407261040	9750	9750	9750	9750	0
73	20250115	201400	407261040	9750	9750	9750	9750	0
74	20250115	201300	407261040	9750	9750	9750	9750	0
75	20250115	201200	407261040	9750	9750	9750	9750	0
76	20250115	201100	407261040	9750	9750	9750	9750	0
77	20250115	201000	407261040	9750	9750	9750	9750	0
78	20250115	200900	407261040	9750	9750	9750	9750	0
79	20250115	200800	407261040	9750	9750	9750	9750	0
80	20250115	200700	407261040	9750	9750	9750	9750	0
81	20250115	200600	407261040	9750	9750	9750	9750	0
82	20250115	200500	407261040	9750	9750	9750	9750	0
83	20250115	200400	407261040	9750	9750	9750	9750	0
84	20250115	200300	407261040	9750	9750	9750	9750	0
85	20250115	200200	407261040	9750	9750	9750	9750	0
86	20250115	200100	407261040	9750	9750	9750	9750	0
87	20250115	200000	407261040	9750	9750	9750	9750	0
88	20250115	195900	407261040	9750	9750	9750	9750	0
89	20250115	195800	407261040	9750	9750	9750	9750	0
90	20250115	195700	407261040	9750	9750	9750	9750	0
91	20250115	195600	407261040	9750	9750	9750	9750	0
92	20250115	195500	407261040	9750	9750	9750	9750	499
93	20250115	195400	407261040	9750	9750	9750	9750	0
94	20250115	195300	407261040	9750	9750	9750	9750	0
95	20250115	195200	407261040	9750	9750	9750	9750	0
96	20250115	195100	407261040	9750	9750	9750	9750	0
97	20250115	195000	407261040	9750	9750	9750	9750	0
98	20250115	194900	407261040	9750	9750	9750	9750	0
99	20250115	194800	407261040	9750	9750	9750	9750	0
100	20250115	194700	407261040	9750	9750	9750	9750	0
101	20250115	194600	407261040	9750	9750	9750	9750	0
102	20250115	194500	407261040	9750	9750	9750	9750	0
103	20250115	194400	407261040	9750	9750	9750	9750	0
104	20250115	194300	407261040	9750	9750	9750	9750	0
105	20250115	194200	407261040	9750	9750	9750	9750	0
106	20250115	194100	407261040	9750	9750	9750	9750	0
107	20250115	194000	407261040	9750	9750	9750	9750	0
108	20250115	193900	407261040	9750	9750	9750	9750	0
109	20250115	193800	407261040	9750	9750	9750	9750	0
110	20250115	193700	407261040	9750	9750	9750	9750	0
111	20250115	193600	407261040	9750	9750	9750	9750	0
112	20250115	193500	407261040	9750	9750	9750	9750	0
113	20250115	193400	407261040	9750	9750	9750	9750	0
114	20250115	193300	407261040	9750	9750	9750	9750	0
115	20250115	193200	407261040	9750	9750	9750	9750	0
116	20250115	193100	407261040	9750	9750	9750	9750	0
117	20250115	193000	407261040	9750	9750	9750	9750	0
118	20250115	192900	407261040	9750	9750	9750	9750	0
119	20250115	192800	407261040	9750	9750	9750	9750	0
120	20250115	192700	407261040	9750	9750	9750	9750	0
121	20250115	192600	407261040	9750	9750	9750	9750	0
122	20250115	192500	407261040	9750	9750	9750	9750	499
123	20250115	192400	407261040	9750	9750	9750	9750	0
124	20250115	192300	407261040	9750	9750	9750	9750	0
125	20250115	192200	407261040	9750	9750	9750	9750	0
126	20250115	192100	407261040	9750	9750	9750	9750	0
127	20250115	192000	407261040	9750	9750	9750	9750	0
128	20250115	191900	407261040	9750	9750	9750	9750	0
129	20250115	191800	407261040	9750	9750	9750	9750	0
130	20250115	191700	407261040	9750	9750	9750	9750	0
131	20250115	191600	407261040	9750	9750	9750	9750	0
132	20250115	191500	407261040	9750	9750	9750	9750	0
133	20250115	191400	407261040	9750	9750	9750	9750	0
134	20250115	191300	407261040	9750	9750	9750	9750	0
135	20250115	191200	407261040	9750	9750	9750	9750	0
136	20250115	191100	407261040	9750	9750	9750	9750	0
137	20250115	191000	407261040	9750	9750	9750	9750	0
138	20250115	190900	407261040	9750	9750	9750	9750	0
139	20250115	190800	407261040	9750	9750	9750	9750	0
140	20250115	190700	407261040	9750	9750	9750	9750	0
141	20250115	190600	407261040	9750	9750	9750	9750	0
142	20250115	190500	407261040	9750	9750	9750	9750	0
143	20250115	190400	407261040	9750	9750	9750	9750	0
144	20250115	190300	407261040	9750	9750	9750	9750	0
145	20250115	190200	407261040	9750	9750	9750	9750	0
146	20250115	190100	407261040	9750	9750	9750	9750	0
147	20250115	190000	407261040	9750	9750	9750	9750	0
148	20250115	185900	407261040	9750	9750	9750	9750	0
149	20250115	185800	407261040	9750	9750	9750	9750	0
150	20250115	185700	407261040	9750	9750	9750	9750	0
151	20250115	185600	407261040	9750	9750	9750	9750	0
152	20250115	185500	407261040	9750	9750	9750	9750	499
153	20250115	185400	407261040	9750	9750	9750	9750	0
154	20250115	185300	407261040	9750	9750	9750	9750	0
155	20250115	185200	407261040	9750	9750	9750	9750	0
156	20250115	185100	407261040	9750	9750	9750	9750	0
157	20250115	185000	407261040	9750	9750	9750	9750	0
158	20250115	184900	407261040	9750	9750	9750	9750	0
159	20250115	184800	407261040	9750	9750	9750	9750	0
160	20250115	184700	407261040	9750	9750	9750	9750	0
161	20250115	184600	407261040	9750	9750	9750	9750	0
162	20250115	184500	407261040	9750	9750	9750	9750	0
163	20250115	184400	407261040	9750	9750	9750	9750	0
164	20250115	184300	407261040	9750	9750	9750	9750	0
165	20250115	184200	407261040	9750	9750	9750	9750	0
166	20250115	184100	407261040	9750	9750	9750	9750	0
167	20250115	184000	407261040	9750	9750	9750	9750	0
168	20250115	183900	407261040	9750	9750	9750	9750	0
169	20250115	183800	407261040	9750	9750	9750	9750	0
170	20250115	183700	407261040	9750	9750	9750	9750	0
171	20250115	183600	407261040	9750	9750	9750	9750	0
172	20250115	183500	407261040	9750	9750	9750	9750	0
173	20250115	183400	407261040	9750	9750	9750	9750	0
174	20250115	183300	407261040	9750	9750	9750	9750	0
175	20250115	183200	407261040	9750	9750	9750	9750	0
176	20250115	183100	407261040	9750	9750	9750	9750	0
177	20250115	183000	407261040	9750	9750	9750	9750	0
178	20250115	182900	407261040	9750	9750	9750	9750	0
179	20250115	182800	407261040	9750	9750	9750	9750	0
180	20250115	182700	407261040	9750	9750	9750	9750	0
181	20250115	182600	407261040	9750	9750	9750	9750	0
182	20250115	182500	407261040	9750	9750	9750	9750	499
183	20250115	182400	407261040	9750	9750	9750	9750	0
184	20250115	182300	407261040	9750	9750	9750	9750	0
185	20250115	182200	407261040	9750	9750	9750	9750	0
186	20250115	182100	407261040	9750	9750	9750	9750	0
187	20250115	182000	407261040	9750	9750	9750	9750	0
188	20250115	181900	407261040	9750	9750	9750	9750	0
189	20250115	181800	407261040	9750	9750	9750	9750	0
190	20250115	181700	407261040	9750	9750	9750	9750	0
191	20250115	181600	407261040	9750	9750	9750	9750	0
192	20250115	181500	407261040	9750	9750	9750	9750	0
193	20250115	181400	407261040	9750	9750	9750	9750	0
194	20250115	181300	407261040	9750	9750	9750	9750	0
195	20250115	181200	407261040	9750	9750	9750	9750	0
196	20250115	181100	407261040	9750	9750	9750	9750	0
197	20250115	181000	407261040	9750	9750	9750	9750	0
198	20250115	180900	407261040	9750	9750	9750	9750	0
199	20250115	180800	407261040	9750	9750	9750	9750	0
200	20250115	180700	407261040	9750	9750	9750	9750	0
201	20250115	180600	407261040	9750	9750	9750	9750	0
202	20250115	180500	407261040	9750	9750	9750	9750	0
203	20250115	180400	407261040	9750	9750	9750	9750	0
204	20250115	180300	407261040	9750	9750	9750	9750	0
205	20250115	180200	407261040	9750	9750	9750	9750	0
206	20250115	180100	407261040	9750	9750	9750	9750	0
207	20250115	180000	407261040	9750	9750	9750	9750	0
208	20250115	175900	407261040	9750	9750	9750	9750	0
209	20250115	175800	407261040	9750	9750	9750	9750	0
210	20250115	175700	407261040	9750	9750	9750	9750	0
211	20250115	175600	407261040	9750	9750	9750	9750	0
212	20250115	175500	407261040	9750	9750	9750	9750	499
213	20250115	175400	407261040	9750	9750	9750	9750	0
214	20250115	175300	407261040	9750	9750	9750	9750	0
215	20250115	175200	407261040	9750	9750	9750	9750	0
216	20250115	175100	407261040	9750	9750	9750	9750	0
217	20250115	175000	407261040	9750	9750	9750	9750	0
218	20250115	174900	407261040	9750	9750	9750	9750	0
219	20250115	174800	407261040	9750	9750	9750	9750	0
220	20250115	174700	407261040	9750	9750	9750	9750	0
221	20250115	174600	407261040	9750	9750	9750	9750	0
222	20250115	174500	407261040	9750	9750	9750	9750	0
223	20250115	174400	407261040	9750	9750	9750	9750	0
224	20250115	174300	407261040	9750	9750	9750	9750	0
225	20250115	174200	407261040	9750	9750	9750	9750	0
226	20250115	174100	407261040	9750	9750	9750	9750	0
227	20250115	174000	407261040	9750	9750	9750	9750	0
228	20250115	173900	407261040	9750	9750	9750	9750	0
229	20250115	173800	407261040	9750	9750	9750	9750	0
230	20250115	173700	407261040	9750	9750	9750	9750	0
231	20250115	173600	407261040	9750	9750	9750	9750	0
232	20250115	173500	407261040	9750	9750	9750	9750	0
233	20250115	173400	407261040	9750	9750	9750	9750	0
234	20250115	173300	407261040	9750	9750	9750	9750	0
235	20250115	173200	407261040	9750	9750	9750	9750	0
236	20250115	173100	407261040	9750	9750	9750	9750	0
237	20250115	173000	407261040	9750	9750	9750	9750	0
238	20250115	172900	407261040	9750	9750	9750	9750	0
239	20250115	172800	407261040	9750	9750	9750	9750	0
240	20250115	172700	407261040	9750	9750	9750	9750	0
241	20250115	172600	407261040	9750	9750	9750	9750	0
242	20250115	172500	407261040	9750	9750	9750	9750	499
243	20250115	172400	407261040	9750	9750	9750	9750	0
244	20250115	172300	407261040	9750	9750	9750	9750	0
245	20250115	172200	407261040	9750	9750	9750	9750	0
246	20250115	172100	407261040	9750	9750	9750	9750	0
247	20250115	172000	407261040	9750	9750	9750	9750	0
248	20250115	171900	407261040	9750	9750	9750	9750	0
249	20250115	171800	407261040	9750	9750	9750	9750	0
250	20250115	171700	407261040	9750	9750	9750	9750	0
251	20250115	171600	407261040	9750	9750	9750	9750	0
252	20250115	171500	407261040	9750	9750	9750	9750	0
253	20250115	171400	407261040	9750	9750	9750	9750	0
254	20250115	171300	407261040	9750	9750	9750	9750	0
255	20250115	171200	407261040	9750	9750	9750	9750	0
256	20250115	171100	407261040	9750	9750	9750	9750	0
257	20250115	171000	407261040	9750	9750	9750	9750	0
258	20250115	170900	407261040	9750	9750	9750	9750	0
259	20250115	170800	407261040	9750	9750	9750	9750	0
260	20250115	170700	407261040	9750	9750	9750	9750	0
261	20250115	170600	407261040	9750	9750	9750	9750	0
262	20250115	170500	407261040	9750	9750	9750	9750	0
263	20250115	170400	407261040	9750	9750	9750	9750	0
264	20250115	170300	407261040	9750	9750	9750	9750	0
265	20250115	170200	407261040	9750	9750	9750	9750	0
266	20250115	170100	407261040	9750	9750	9750	9750	0
267	20250115	170000	407261040	9750	9750	9750	9750	0
268	20250115	165900	407261040	9750	9750	9750	9750	0
269	20250115	165800	407261040	9750	9750	9750	9750	0
270	20250115	165700	407261040	9750	9750	9750	9750	0
271	20250115	165600	407261040	9750	9750	9750	9750	0
272	20250115	165500	407261040	9750	9750	9750	9750	499
273	20250115	165400	407261040	9750	9750	9750	9750	0
274	20250115	165300	407261040	9750	9750	9750	9750	0
275	20250115	165200	407261040	9750	9750	9750	9750	0
276	20250115	165100	407261040	9750	9750	9750	9750	0
277	20250115	165000	407261040	9750	9750	9750	9750	0
278	20250115	164900	407261040	9750	9750	9750	9750	0
279	20250115	164800	407261040	9750	9750	9750	9750	0
280	20250115	164700	407261040	9750	9750	9750	9750	0
281	20250115	164600	407261040	9750	9750	9750	9750	0
282	20250115	164500	407261040	9750	9750	9750	9750	0
283	20250115	164400	407261040	9750	9750	9750	9750	0
284	20250115	164300	407261040	9750	9750	9750	9750	0
285	20250115	164200	407261040	9750	9750	9750	9750	0
286	20250115	164100	407261040	9750	9750	9750	9750	0
287	20250115	164000	407261040	9750	9750	9750	9750	0
288	20250115	163900	407261040	9750	9750	9750	9750	0
289	20250115	163800	407261040	9750	9750	9750	9750	0
290	20250115	163700	407261040	9750	9750	9750	9750	0
291	20250115	163600	407261040	9750	9750	9750	9750	0
292	20250115	163500	407261040	9750	9750	9750	9750	0
293	20250115	163400	407261040	9750	9750	9750	9750	0
294	20250115	163300	407261040	9750	9750	9750	9750	0
295	20250115	163200	407261040	9750	9750	9750	9750	0
296	20250115	163100	407261040	9750	9750	9750	9750	0
297	20250115	163000	407261040	9750	9750	9750	9750	0
298	20250115	162900	407261040	9750	9750	9750	9750	0
299	20250115	162800	407261040	9750	9750	9750	9750	0
300	20250115	162700	407261040	9750	9750	9750	9750	0
301	20250115	162600	407261040	9750	9750	9750	9750	0
302	20250115	162500	407261040	9750	9750	9750	9750	499
303	20250115	162400	407261040	9750	9750	9750	9750	0
304	20250115	162300	407261040	9750	9750	9750	9750	0
305	20250115	162200	407261040	9750	9750	9750	9750	0
306	20250115	162100	407261040	9750	9750	9750	9750	0
307	20250115	162000	407261040	9750	9750	9750	9750	0
308	20250115	161900	407261040	9750	9750	9750	9750	0
309	20250115	161800	407261040	9750	9750	9750	9750	0
310	20250115	161700	407261040	9750	9750	9750	9750	0
311	20250115	161600	407261040	9750	9750	9750	9750	0
312	20250115	161500	407261040	9750	9750	9750	9750	0
313	20250115	161400	407261040	9750	9750	9750	9750	0
314	20250115	161300	407261040	9750	9750	9750	9750	0
315	20250115	161200	407261040	9750	9750	9750	9750	0
316	20250115	161100	407261040	9750	9750	9750	9750	0
317	20250115	161000	407261040	9750	9750	9750	9750	0
318	20250115	160900	407261040	9750	9750	9750	9750	0
319	20250115	160800	407261040	9750	9750	9750	9750	0
320	20250115	160700	407261040	9750	9750	9750	9750	0
321	20250115	160600	407261040	9750	9750	9750	9750	0
322	20250115	160500	407261040	9750	9750	9750	9750	0
323	20250115	160400	407261040	9750	9750	9750	9750	0
324	20250115	160300	407261040	9750	9750	9750	9750	0
325	20250115	160200	407261040	9750	9750	9750	9750	0
326	20250115	160100	407261040	9750	9750	9750	9750	0
327	20250115	160000	407261040	9750	9750	9750	9750	0
328	20250115	155900	407261040	9750	9750	9750	9750	0
329	20250115	155800	407261040	9750	9750	9750	9750	0
330	20250115	155700	407261040	9750	9750	9750	9750	0
331	20250115	155600	407261040	9750	9750	9750	9750	0
332	20250115	155500	407261040	9750	9750	9750	9750	499
333	20250115	155400	407261040	9750	9750	9750	9750	0
334	20250115	155300	407261040	9750	9750	9750	9750	0
335	20250115	155200	407261040	9750	9750	9750	9750	0
336	20250115	155100	407261040	9750	9750	9750	9750	0
337	20250115	155000	407261040	9750	9750	9750	9750	0
338	20250115	154900	407261040	9750	9750	9750	9750	0
339	20250115	154800	407261040	9750	9750	9750	9750	0
340	20250115	154700	407261040	9750	9750	9750	9750	0
341	20250115	154600	407261040	9750	9750	9750	9750	0
342	20250115	154500	407261040	9750	9750	9750	9750	0
343	20250115	154400	407261040	9750	9750	9750	9750	0
344	20250115	154300	407261040	9750	9750	9750	9750	0
345	20250115	154200	407261040	9750	9750	9750	9750	0
346	20250115	154100	407261040	9750	9750	9750	9750	0
347	20250115	154000	407261040	9750	9750	9750	9750	0
348	20250115	153900	407261040	9750	9750	9750	9750	0
349	20250115	153800	407261040	9750	9750	9750	9750	0
350	20250115	153700	407261040	9750	9750	9750	9750	0
351	20250115	153600	407261040	9750	9750	9750	9750	0
352	20250115	153500	407261040	9750	9750	9750	9750	0
353	20250115	153400	407261040	9750	9750	9750	9750	0
354	20250115	153300	407261040	9750	9750	9750	9750	0
355	20250115	153200	407261040	9750	9750	9750	9750	0
356	20250115	153100	407261040	9750	9750	9750	9750	0
357	20250115	153000	407261040	9750	9750	9750	9750	499
358	20250115	152900	402395790	9750	9750	9750	9750	0
359	20250115	152800	402395790	9750	9750	9750	9750	0
360	20250115	152700	402395790	9750	9750	9750	9750	0
361	20250115	152600	402395790	9750	9750	9750	9750	0
362	20250115	152500	402395790	9750	9750	9750	9750	0
363	20250115	152400	402395790	9750	9750	9750	9750	0
364	20250115	152300	402395790	9750	9750	9750	9750	0
365	20250115	152200	402395790	9750	9750	9750	9750	0
366	20250115	152100	402395790	9750	9750	9750	9750	0
367	20250115	152000	402395790	9750	9750	9750	9750	0
368	20250115	151900	402395790	9750	9750	9750	9750	25
369	20250115	151800	402152040	9750	9750	9750	9750	18
370	20250115	151700	401976540	9780	9750	9780	9750	114
371	20250115	151600	400862040	9750	9770	9770	9750	124
372	20250115	151500	399652940	9770	9750	9770	9740	256
373	20250115	151400	397156070	9750	9780	9780	9750	354
374	20250115	151300	393703660	9790	9790	9790	9790	6
375	20250115	151200	393644920	9790	9800	9800	9790	9
376	20250115	151100	393556750	9770	9770	9770	9770	0
377	20250115	151000	393556750	9770	9770	9770	9770	0
378	20250115	150900	393556750	9770	9770	9770	9770	0
379	20250115	150800	393556750	9770	9770	9770	9770	0
380	20250115	150700	393556750	9770	9770	9770	9770	0
381	20250115	150600	393556750	9770	9770	9770	9770	0
382	20250115	150500	393556750	9770	9770	9770	9770	5
383	20250115	150400	393507900	9770	9770	9770	9770	3
384	20250115	150300	393478590	9770	9770	9770	9770	300
385	20250115	150200	390547590	9770	9770	9770	9770	0
386	20250115	150100	390547590	9770	9770	9770	9770	0
387	20250115	150000	390547590	9770	9770	9770	9770	0
388	20250115	145900	390547590	9770	9770	9770	9770	0
389	20250115	145800	390547590	9770	9770	9770	9770	0
390	20250115	145700	390547590	9770	9770	9770	9770	0
391	20250115	145600	390547590	9770	9770	9770	9770	0
392	20250115	145500	390547590	9770	9770	9770	9770	0
393	20250115	145400	390547590	9770	9770	9770	9770	0
394	20250115	145300	390547590	9770	9770	9770	9770	0
395	20250115	145200	390547590	9770	9770	9770	9770	0
396	20250115	145100	390547590	9770	9770	9770	9770	0
397	20250115	145000	390547590	9770	9770	9770	9770	0
398	20250115	144900	390547590	9770	9770	9770	9770	1
399	20250115	144800	390537820	9770	9770	9770	9770	0
400	20250115	144700	390537820	9770	9770	9770	9770	0
401	20250115	144600	390537820	9770	9770	9770	9770	0
402	20250115	144500	390537820	9770	9770	9770	9770	0
403	20250115	144400	390537820	9770	9770	9770	9770	0
404	20250115	144300	390537820	9770	9770	9770	9770	7
405	20250115	144200	390469430	9800	9800	9800	9800	0
406	20250115	144100	390469430	9800	9800	9800	9800	1
407	20250115	144000	390459630	9780	9780	9780	9780	0
408	20250115	143900	390459630	9780	9780	9780	9780	0
409	20250115	143800	390459630	9780	9780	9780	9780	3
410	20250115	143700	390430290	9790	9790	9790	9790	0
411	20250115	143600	390430290	9790	9790	9790	9790	0
412	20250115	143500	390430290	9790	9790	9790	9790	0
413	20250115	143400	390430290	9790	9790	9790	9790	210
414	20250115	143300	388374390	9770	9770	9770	9770	0
415	20250115	143200	388374390	9770	9770	9770	9770	0
416	20250115	143100	388374390	9770	9770	9770	9770	300
417	20250115	143000	385443390	9790	9790	9790	9790	0
418	20250115	142900	385443390	9790	9790	9790	9790	0
419	20250115	142800	385443390	9790	9790	9790	9790	1
420	20250115	142700	385433600	9790	9790	9790	9790	0
421	20250115	142600	385433600	9790	9790	9790	9790	0
422	20250115	142500	385433600	9790	9790	9790	9790	49
423	20250115	142400	384953890	9770	9770	9770	9770	0
424	20250115	142300	384953890	9770	9770	9770	9770	0
425	20250115	142200	384953890	9770	9770	9770	9770	0
426	20250115	142100	384953890	9770	9770	9770	9770	2
427	20250115	142000	384934350	9750	9750	9750	9750	1
428	20250115	141900	384924600	9750	9750	9750	9750	15
429	20250115	141800	384778350	9770	9770	9770	9770	50
430	20250115	141700	384289850	9750	9750	9750	9750	0
431	20250115	141600	384289850	9750	9750	9750	9750	0
432	20250115	141500	384289850	9750	9750	9750	9750	3
433	20250115	141400	384260600	9740	9740	9740	9740	0
434	20250115	141300	384260600	9740	9740	9740	9740	0
435	20250115	141200	384260600	9740	9740	9740	9740	0
436	20250115	141100	384260600	9740	9740	9740	9740	0
437	20250115	141000	384260600	9740	9740	9740	9740	0
438	20250115	140900	384260600	9740	9740	9740	9740	0
439	20250115	140800	384260600	9740	9740	9740	9740	0
440	20250115	140700	384260600	9740	9740	9740	9740	0
441	20250115	140600	384260600	9740	9740	9740	9740	0
442	20250115	140500	384260600	9740	9750	9750	9740	25
443	20250115	140400	384017000	9750	9750	9750	9750	50
444	20250115	140300	383529500	9740	9740	9740	9740	0
445	20250115	140200	383529500	9740	9740	9740	9740	0
446	20250115	140100	383529500	9740	9740	9740	9740	0
447	20250115	140000	383529500	9740	9740	9740	9740	0
448	20250115	135900	383529500	9740	9740	9740	9740	50
449	20250115	135800	383042500	9740	9740	9740	9740	0
450	20250115	135700	383042500	9740	9740	9740	9740	0
451	20250115	135600	383042500	9740	9740	9740	9740	0
452	20250115	135500	383042500	9740	9740	9740	9740	0
453	20250115	135400	383042500	9740	9740	9740	9740	19
454	20250115	135300	382857440	9740	9740	9740	9740	0
455	20250115	135200	382857440	9740	9740	9740	9740	29
456	20250115	135100	382574980	9740	9740	9740	9740	0
457	20250115	135000	382574980	9740	9740	9740	9740	20
458	20250115	134900	382380180	9740	9740	9740	9740	0
459	20250115	134800	382380180	9740	9740	9740	9740	0
460	20250115	134700	382380180	9740	9740	9740	9740	0
461	20250115	134600	382380180	9740	9750	9750	9740	211
462	20250115	134500	380324840	9760	9760	9760	9760	6
463	20250115	134400	380266280	9770	9770	9770	9770	3
464	20250115	134300	380236970	9770	9770	9770	9770	103
465	20250115	134200	379230660	9780	9780	9780	9780	0
466	20250115	134100	379230660	9780	9780	9780	9780	0
467	20250115	134000	379230660	9780	9780	9780	9780	6
468	20250115	133900	379171980	9790	9790	9790	9790	0
469	20250115	133800	379171980	9790	9790	9790	9790	0
470	20250115	133700	379171980	9790	9800	9800	9790	8
471	20250115	133600	379093630	9800	9800	9800	9800	2
472	20250115	133500	379074030	9800	9800	9800	9800	0
473	20250115	133400	379074030	9800	9800	9800	9800	7
474	20250115	133300	379005430	9840	9840	9840	9840	0
475	20250115	133200	379005430	9840	9810	9840	9810	10
476	20250115	133100	378907230	9820	9820	9820	9820	5
477	20250115	133000	378858130	9820	9820	9820	9820	0
478	20250115	132900	378858130	9820	9820	9820	9820	0
479	20250115	132800	378858130	9820	9820	9820	9820	0
480	20250115	132700	378858130	9820	9820	9820	9820	0
481	20250115	132600	378858130	9820	9820	9820	9820	0
482	20250115	132500	378858130	9820	9820	9820	9820	0
483	20250115	132400	378858130	9820	9830	9830	9820	9
484	20250115	132300	378769720	9840	9820	9840	9820	54
485	20250115	132200	378238400	9900	9800	9900	9800	525
486	20250115	132100	373088300	9800	9800	9800	9800	31
487	20250115	132000	372784500	9800	9800	9800	9800	0
488	20250115	131900	372784500	9800	9800	9800	9800	0
489	20250115	131800	372784500	9800	9800	9800	9800	141
490	20250115	131700	371402700	9780	9780	9780	9780	98
491	20250115	131600	370444260	9790	9790	9790	9790	0
492	20250115	131500	370444260	9790	9790	9790	9790	0
493	20250115	131400	370444260	9790	9790	9790	9790	3
494	20250115	131300	370414890	9750	9750	9750	9750	0
495	20250115	131200	370414890	9750	9750	9750	9750	4
496	20250115	131100	370375890	9770	9770	9770	9770	0
497	20250115	131000	370375890	9770	9770	9770	9770	0
498	20250115	130900	370375890	9770	9770	9770	9770	0
499	20250115	130800	370375890	9770	9760	9770	9760	945
500	20250115	130700	361146930	9740	9740	9740	9740	0
501	20250115	130600	361146930	9740	9740	9740	9740	0
502	20250115	130500	361146930	9740	9740	9740	9740	0
503	20250115	130400	361146930	9740	9740	9740	9740	2
504	20250115	130300	361127450	9760	9760	9760	9760	0
505	20250115	130200	361127450	9760	9760	9760	9760	0
506	20250115	130100	361127450	9760	9760	9760	9760	6
507	20250115	130000	361068890	9750	9750	9750	9750	0
508	20250115	125900	361068890	9750	9750	9750	9750	0
509	20250115	125800	361068890	9750	9750	9750	9750	0
510	20250115	125700	361068890	9750	9750	9750	9750	0
511	20250115	125600	361068890	9750	9750	9750	9750	0
512	20250115	125500	361068890	9750	9750	9750	9750	0
513	20250115	125400	361068890	9750	9750	9750	9750	0
514	20250115	125300	361068890	9750	9750	9750	9750	3
515	20250115	125200	361039640	9750	9750	9750	9750	0
516	20250115	125100	361039640	9750	9750	9750	9750	0
517	20250115	125000	361039640	9750	9750	9750	9750	0
518	20250115	124900	361039640	9750	9750	9750	9750	0
519	20250115	124800	361039640	9750	9750	9750	9750	0
520	20250115	124700	361039640	9750	9750	9750	9750	0
521	20250115	124600	361039640	9750	9750	9750	9750	0
522	20250115	124500	361039640	9750	9750	9750	9750	0
523	20250115	124400	361039640	9750	9750	9750	9750	0
524	20250115	124300	361039640	9750	9750	9750	9750	0
525	20250115	124200	361039640	9750	9750	9750	9750	75
526	20250115	124100	360308390	9750	9750	9750	9750	335
527	20250115	124000	357042140	9750	9750	9750	9750	2
528	20250115	123900	357022640	9750	9750	9750	9750	0
529	20250115	123800	357022640	9750	9750	9750	9750	0
530	20250115	123700	357022640	9750	9750	9750	9750	0
531	20250115	123600	357022640	9750	9750	9750	9750	0
532	20250115	123500	357022640	9750	9750	9750	9750	0
533	20250115	123400	357022640	9750	9750	9750	9750	0
534	20250115	123300	357022640	9750	9750	9750	9750	0
535	20250115	123200	357022640	9750	9750	9750	9750	0
536	20250115	123100	357022640	9750	9750	9750	9750	0
537	20250115	123000	357022640	9750	9750	9750	9750	3
538	20250115	122900	356993390	9760	9750	9760	9750	39
539	20250115	122800	356613120	9750	9750	9750	9750	0
540	20250115	122700	356613120	9750	9750	9750	9750	0
541	20250115	122600	356613120	9750	9750	9750	9750	0
542	20250115	122500	356613120	9750	9750	9750	9750	0
543	20250115	122400	356613120	9750	9750	9750	9750	0
544	20250115	122300	356613120	9750	9750	9750	9750	0
545	20250115	122200	356613120	9750	9750	9750	9750	0
546	20250115	122100	356613120	9750	9750	9750	9750	3
547	20250115	122000	356583870	9720	9720	9720	9720	0
548	20250115	121900	356583870	9720	9720	9720	9720	0
549	20250115	121800	356583870	9720	9720	9720	9720	0
550	20250115	121700	356583870	9720	9720	9720	9720	0
551	20250115	121600	356583870	9720	9720	9720	9720	0
552	20250115	121500	356583870	9720	9720	9720	9720	0
553	20250115	121400	356583870	9720	9720	9720	9720	0
554	20250115	121300	356583870	9720	9720	9720	9720	0
555	20250115	121200	356583870	9720	9720	9720	9720	0
556	20250115	121100	356583870	9720	9720	9720	9720	0
557	20250115	121000	356583870	9720	9720	9720	9720	0
558	20250115	120900	356583870	9720	9720	9720	9720	0
559	20250115	120800	356583870	9720	9720	9720	9720	16
560	20250115	120700	356428350	9720	9720	9720	9720	0
561	20250115	120600	356428350	9720	9720	9720	9720	0
562	20250115	120500	356428350	9720	9720	9720	9720	0
563	20250115	120400	356428350	9720	9720	9720	9720	0
564	20250115	120300	356428350	9720	9720	9720	9720	0
565	20250115	120200	356428350	9720	9720	9720	9720	0
566	20250115	120100	356428350	9720	9720	9720	9720	0
567	20250115	120000	356428350	9720	9720	9720	9720	0
568	20250115	115900	356428350	9720	9720	9720	9720	0
569	20250115	115800	356428350	9720	9720	9720	9720	0
570	20250115	115700	356428350	9720	9720	9720	9720	0
571	20250115	115600	356428350	9720	9720	9720	9720	13
572	20250115	115500	356301990	9760	9760	9760	9760	0
573	20250115	115400	356301990	9760	9760	9760	9760	0
574	20250115	115300	356301990	9760	9760	9760	9760	0
575	20250115	115200	356301990	9760	9760	9760	9760	137
576	20250115	115100	354964870	9760	9760	9760	9760	0
577	20250115	115000	354964870	9760	9760	9760	9760	0
578	20250115	114900	354964870	9760	9760	9760	9760	0
579	20250115	114800	354964870	9760	9760	9760	9760	0
580	20250115	114700	354964870	9760	9730	9760	9730	210
581	20250115	114600	352916510	9730	9730	9730	9730	0
582	20250115	114500	352916510	9730	9730	9730	9730	0
583	20250115	114400	352916510	9730	9730	9730	9730	0
584	20250115	114300	352916510	9730	9730	9730	9730	0
585	20250115	114200	352916510	9730	9730	9730	9730	0
586	20250115	114100	352916510	9730	9730	9730	9730	0
587	20250115	114000	352916510	9730	9730	9730	9730	76
588	20250115	113900	352177030	9730	9740	9740	9730	42
589	20250115	113800	351767980	9730	9730	9730	9730	15
590	20250115	113700	351622030	9730	9730	9730	9730	0
591	20250115	113600	351622030	9730	9730	9730	9730	0
592	20250115	113500	351622030	9730	9730	9730	9730	0
593	20250115	113400	351622030	9730	9730	9730	9730	0
594	20250115	113300	351622030	9730	9730	9730	9730	2
595	20250115	113200	351602570	9730	9730	9730	9730	0
596	20250115	113100	351602570	9730	9730	9730	9730	0
597	20250115	113000	351602570	9730	9730	9730	9730	0
598	20250115	112900	351602570	9730	9730	9730	9730	0
599	20250115	112800	351602570	9730	9730	9730	9730	1
600	20250115	112700	351592840	9720	9720	9720	9720	18
601	20250115	112600	351417880	9720	9720	9720	9720	0
602	20250115	112500	351417880	9720	9720	9720	9720	0
603	20250115	112400	351417880	9720	9720	9720	9720	0
604	20250115	112300	351417880	9720	9720	9720	9720	0
605	20250115	112200	351417880	9720	9720	9720	9720	0
606	20250115	112100	351417880	9720	9720	9720	9720	0
607	20250115	112000	351417880	9720	9720	9720	9720	0
608	20250115	111900	351417880	9720	9720	9720	9720	0
609	20250115	111800	351417880	9720	9720	9720	9720	0
610	20250115	111700	351417880	9720	9720	9720	9720	0
611	20250115	111600	351417880	9720	9720	9720	9720	3
612	20250115	111500	351388720	9730	9730	9730	9730	42
613	20250115	111400	350980060	9730	9730	9730	9730	0
614	20250115	111300	350980060	9730	9730	9730	9730	0
615	20250115	111200	350980060	9730	9730	9730	9730	3
616	20250115	111100	350950870	9740	9740	9740	9740	0
617	20250115	111000	350950870	9740	9730	9740	9730	122
618	20250115	110900	349762890	9730	9720	9730	9720	9
619	20250115	110800	349675400	9730	9730	9730	9730	0
620	20250115	110700	349675400	9730	9730	9730	9730	0
621	20250115	110600	349675400	9730	9730	9730	9730	0
622	20250115	110500	349675400	9730	9730	9730	9730	0
623	20250115	110400	349675400	9730	9730	9730	9730	0
624	20250115	110300	349675400	9730	9730	9730	9730	0
625	20250115	110200	349675400	9730	9730	9730	9730	0
626	20250115	110100	349675400	9730	9730	9730	9730	99
627	20250115	110000	348712130	9710	9710	9710	9710	0
628	20250115	105900	348712130	9710	9710	9710	9710	0
629	20250115	105800	348712130	9710	9710	9710	9710	0
630	20250115	105700	348712130	9710	9710	9710	9710	0
631	20250115	105600	348712130	9710	9710	9710	9710	0
632	20250115	105500	348712130	9710	9720	9720	9710	10
633	20250115	105400	348614980	9730	9730	9730	9730	0
634	20250115	105300	348614980	9730	9730	9730	9730	50
635	20250115	105200	348128480	9730	9730	9730	9730	0
636	20250115	105100	348128480	9730	9730	9730	9730	10
637	20250115	105000	348031180	9730	9730	9730	9730	0
638	20250115	104900	348031180	9730	9730	9730	9730	4
639	20250115	104800	347992260	9700	9700	9700	9700	12
640	20250115	104700	347875860	9700	9700	9700	9700	0
641	20250115	104600	347875860	9700	9700	9700	9700	0
642	20250115	104500	347875860	9700	9700	9700	9700	13
643	20250115	104400	347749760	9700	9700	9700	9700	0
644	20250115	104300	347749760	9700	9700	9700	9700	0
645	20250115	104200	347749760	9700	9700	9700	9700	0
646	20250115	104100	347749760	9700	9710	9710	9700	296
647	20250115	104000	344877270	9720	9720	9720	9720	10
648	20250115	103900	344780070	9720	9720	9720	9720	10
649	20250115	103800	344682870	9720	9720	9720	9720	31
650	20250115	103700	344381550	9720	9720	9720	9720	0
651	20250115	103600	344381550	9720	9730	9730	9720	24
652	20250115	103500	344148220	9730	9730	9730	9730	0
653	20250115	103400	344148220	9730	9730	9730	9730	0
654	20250115	103300	344148220	9730	9730	9730	9730	19
655	20250115	103200	343963350	9720	9730	9730	9720	236
656	20250115	103100	341669370	9710	9710	9710	9710	0
657	20250115	103000	341669370	9710	9710	9710	9710	0
658	20250115	102900	341669370	9710	9710	9710	9710	0
659	20250115	102800	341669370	9710	9710	9710	9710	0
660	20250115	102700	341669370	9710	9710	9710	9710	0
661	20250115	102600	341669370	9710	9710	9710	9710	0
662	20250115	102500	341669370	9710	9710	9710	9710	0
663	20250115	102400	341669370	9710	9710	9710	9710	0
664	20250115	102300	341669370	9710	9710	9710	9710	0
665	20250115	102200	341669370	9710	9710	9710	9710	0
666	20250115	102100	341669370	9710	9720	9720	9710	600
667	20250115	102000	335842530	9720	9720	9720	9720	402
668	20250115	101900	331935090	9710	9710	9710	9710	0
669	20250115	101800	331935090	9710	9710	9710	9710	0
670	20250115	101700	331935090	9710	9710	9710	9710	0
671	20250115	101600	331935090	9710	9710	9710	9710	2
672	20250115	101500	331915670	9680	9680	9680	9680	0
673	20250115	101400	331915670	9680	9680	9680	9680	0
674	20250115	101300	331915670	9680	9680	9680	9680	0
675	20250115	101200	331915670	9680	9680	9680	9680	0
676	20250115	101100	331915670	9680	9680	9680	9680	0
677	20250115	101000	331915670	9680	9680	9680	9680	0
678	20250115	100900	331915670	9680	9700	9700	9680	1500
679	20250115	100800	317394500	9690	9690	9690	9690	502
680	20250115	100700	312530120	9680	9680	9680	9680	0
681	20250115	100600	312530120	9680	9680	9680	9680	0
682	20250115	100500	312530120	9680	9680	9680	9680	0
683	20250115	100400	312530120	9680	9700	9700	9680	3000
684	20250115	100300	283476510	9720	9740	9740	9720	2000
685	20250115	100200	264035980	9740	9740	9740	9740	0
686	20250115	100100	264035980	9740	9740	9740	9740	2
687	20250115	100000	264016500	9820	9820	9820	9820	0
688	20250115	095900	264016500	9820	9820	9820	9820	0
689	20250115	095800	264016500	9820	9820	9820	9820	0
690	20250115	095700	264016500	9820	9820	9820	9820	40
691	20250115	095600	263623700	9820	9820	9820	9820	0
692	20250115	095500	263623700	9820	9820	9820	9820	12
693	20250115	095400	263505860	9820	9800	9820	9800	48
694	20250115	095300	263034540	9810	9750	9810	9740	110
695	20250115	095200	261961650	9740	9740	9740	9740	0
696	20250115	095100	261961650	9740	9740	9740	9740	0
697	20250115	095000	261961650	9740	9740	9740	9740	5
698	20250115	094900	261912950	9800	9800	9800	9800	0
699	20250115	094800	261912950	9800	9800	9800	9800	122
700	20250115	094700	260717350	9800	9800	9800	9800	0
701	20250115	094600	260717350	9800	9800	9800	9800	0
702	20250115	094500	260717350	9800	9800	9800	9800	55
703	20250115	094400	260178350	9800	9800	9800	9800	3
704	20250115	094300	260148950	9810	9810	9810	9790	14
705	20250115	094200	260011670	9810	9810	9810	9810	0
706	20250115	094100	260011670	9810	9810	9810	9810	0
707	20250115	094000	260011670	9810	9730	9810	9730	360
708	20250115	093900	256483750	9730	9730	9730	9730	0
709	20250115	093800	256483750	9730	9730	9730	9730	10
710	20250115	093700	256386450	9730	9730	9730	9730	200
711	20250115	093600	254440450	9660	9680	9680	9660	416
712	20250115	093500	250417620	9670	9670	9670	9670	0
713	20250115	093400	250417620	9670	9690	9690	9660	1773
714	20250115	093300	233271240	9700	9710	9710	9690	601
715	20250115	093200	227441470	9700	9700	9700	9700	0
716	20250115	093100	227441470	9700	9700	9700	9700	58
717	20250115	093000	226878870	9700	9690	9760	9690	59
718	20250115	092900	226305300	9710	9710	9710	9710	47
719	20250115	092800	225848930	9670	9670	9670	9670	0
720	20250115	092700	225848930	9670	9710	9710	9670	248
721	20250115	092600	223442670	9710	9710	9710	9710	0
722	20250115	092500	223442670	9710	9670	9710	9670	76
723	20250115	092400	222704750	9670	9670	9670	9670	0
724	20250115	092300	222704750	9670	9670	9670	9670	0
725	20250115	092200	222704750	9670	9750	9780	9660	2638
726	20250115	092100	197175200	9700	9710	9770	9700	2243
727	20250115	092000	175354070	9710	9630	9720	9620	862
728	20250115	091900	166988610	9610	9700	9700	9610	1105
729	20250115	091800	156289800	9730	9830	9830	9730	3457
730	20250115	091700	122442450	9830	9880	9880	9830	2037
731	20250115	091600	102384520	9950	9950	9950	9950	301
732	20250115	091500	99389570	9970	9890	9970	9870	1399
733	20250115	091400	85542390	9970	9970	9970	9970	0
734	20250115	091300	85542390	9970	9970	9970	9970	0
735	20250115	091200	85542390	9970	9970	9970	9970	0
736	20250115	091100	85542390	9970	9930	9970	9930	2015
737	20250115	091000	65464720	9880	9880	9880	9880	23
738	20250115	090900	65237480	9920	9920	9920	9920	13
739	20250115	090800	65108520	9980	9980	9980	9980	50
740	20250115	090700	64609520	9990	9990	9990	9990	70
741	20250115	090600	63910220	9990	9980	9990	9980	195
742	20250115	090500	61963170	9900	9900	9900	9900	35
743	20250115	090400	61616670	9880	9900	9910	9880	718
744	20250115	090300	54509770	9900	9940	9950	9900	755
745	20250115	090200	46999570	9910	9910	9910	9900	547
746	20250115	090100	41580260	9890	9900	9900	9890	230
747	20250115	090000	39305350	9900	9840	9900	9840	3992