KissMeData/311690/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	211200	299561680	9580	9580	9580	9580	954
3	20250115	211100	299561680	9580	9580	9580	9580	0
4	20250115	211000	299561680	9580	9580	9580	9580	0
5	20250115	210900	299561680	9580	9580	9580	9580	0
6	20250115	210800	299561680	9580	9580	9580	9580	0
7	20250115	210700	299561680	9580	9580	9580	9580	0
8	20250115	210600	299561680	9580	9580	9580	9580	0
9	20250115	210500	299561680	9580	9580	9580	9580	0
10	20250115	210400	299561680	9580	9580	9580	9580	0
11	20250115	210300	299561680	9580	9580	9580	9580	0
12	20250115	210200	299561680	9580	9580	9580	9580	0
13	20250115	210100	299561680	9580	9580	9580	9580	0
14	20250115	210000	299561680	9580	9580	9580	9580	0
15	20250115	205900	299561680	9580	9580	9580	9580	0
16	20250115	205800	299561680	9580	9580	9580	9580	0
17	20250115	205700	299561680	9580	9580	9580	9580	0
18	20250115	205600	299561680	9580	9580	9580	9580	0
19	20250115	205500	299561680	9580	9580	9580	9580	0
20	20250115	205400	299561680	9580	9580	9580	9580	0
21	20250115	205300	299561680	9580	9580	9580	9580	0
22	20250115	205200	299561680	9580	9580	9580	9580	0
23	20250115	205100	299561680	9580	9580	9580	9580	0
24	20250115	205000	299561680	9580	9580	9580	9580	0
25	20250115	204900	299561680	9580	9580	9580	9580	0
26	20250115	204800	299561680	9580	9580	9580	9580	0
27	20250115	204700	299561680	9580	9580	9580	9580	0
28	20250115	204600	299561680	9580	9580	9580	9580	0
29	20250115	204500	299561680	9580	9580	9580	9580	0
30	20250115	204400	299561680	9580	9580	9580	9580	0
31	20250115	204300	299561680	9580	9580	9580	9580	0
32	20250115	204200	299561680	9580	9580	9580	9580	954
33	20250115	204100	299561680	9580	9580	9580	9580	0
34	20250115	204000	299561680	9580	9580	9580	9580	0
35	20250115	203900	299561680	9580	9580	9580	9580	0
36	20250115	203800	299561680	9580	9580	9580	9580	0
37	20250115	203700	299561680	9580	9580	9580	9580	0
38	20250115	203600	299561680	9580	9580	9580	9580	0
39	20250115	203500	299561680	9580	9580	9580	9580	0
40	20250115	203400	299561680	9580	9580	9580	9580	0
41	20250115	203300	299561680	9580	9580	9580	9580	0
42	20250115	203200	299561680	9580	9580	9580	9580	0
43	20250115	203100	299561680	9580	9580	9580	9580	0
44	20250115	203000	299561680	9580	9580	9580	9580	0
45	20250115	202900	299561680	9580	9580	9580	9580	0
46	20250115	202800	299561680	9580	9580	9580	9580	0
47	20250115	202700	299561680	9580	9580	9580	9580	0
48	20250115	202600	299561680	9580	9580	9580	9580	0
49	20250115	202500	299561680	9580	9580	9580	9580	0
50	20250115	202400	299561680	9580	9580	9580	9580	0
51	20250115	202300	299561680	9580	9580	9580	9580	0
52	20250115	202200	299561680	9580	9580	9580	9580	0
53	20250115	202100	299561680	9580	9580	9580	9580	0
54	20250115	202000	299561680	9580	9580	9580	9580	0
55	20250115	201900	299561680	9580	9580	9580	9580	0
56	20250115	201800	299561680	9580	9580	9580	9580	0
57	20250115	201700	299561680	9580	9580	9580	9580	0
58	20250115	201600	299561680	9580	9580	9580	9580	0
59	20250115	201500	299561680	9580	9580	9580	9580	0
60	20250115	201400	299561680	9580	9580	9580	9580	0
61	20250115	201300	299561680	9580	9580	9580	9580	0
62	20250115	201200	299561680	9580	9580	9580	9580	954
63	20250115	201100	299561680	9580	9580	9580	9580	0
64	20250115	201000	299561680	9580	9580	9580	9580	0
65	20250115	200900	299561680	9580	9580	9580	9580	0
66	20250115	200800	299561680	9580	9580	9580	9580	0
67	20250115	200700	299561680	9580	9580	9580	9580	0
68	20250115	200600	299561680	9580	9580	9580	9580	0
69	20250115	200500	299561680	9580	9580	9580	9580	0
70	20250115	200400	299561680	9580	9580	9580	9580	0
71	20250115	200300	299561680	9580	9580	9580	9580	0
72	20250115	200200	299561680	9580	9580	9580	9580	0
73	20250115	200100	299561680	9580	9580	9580	9580	0
74	20250115	200000	299561680	9580	9580	9580	9580	0
75	20250115	195900	299561680	9580	9580	9580	9580	0
76	20250115	195800	299561680	9580	9580	9580	9580	0
77	20250115	195700	299561680	9580	9580	9580	9580	0
78	20250115	195600	299561680	9580	9580	9580	9580	0
79	20250115	195500	299561680	9580	9580	9580	9580	0
80	20250115	195400	299561680	9580	9580	9580	9580	0
81	20250115	195300	299561680	9580	9580	9580	9580	0
82	20250115	195200	299561680	9580	9580	9580	9580	0
83	20250115	195100	299561680	9580	9580	9580	9580	0
84	20250115	195000	299561680	9580	9580	9580	9580	0
85	20250115	194900	299561680	9580	9580	9580	9580	0
86	20250115	194800	299561680	9580	9580	9580	9580	0
87	20250115	194700	299561680	9580	9580	9580	9580	0
88	20250115	194600	299561680	9580	9580	9580	9580	0
89	20250115	194500	299561680	9580	9580	9580	9580	0
90	20250115	194400	299561680	9580	9580	9580	9580	0
91	20250115	194300	299561680	9580	9580	9580	9580	0
92	20250115	194200	299561680	9580	9580	9580	9580	954
93	20250115	194100	299561680	9580	9580	9580	9580	0
94	20250115	194000	299561680	9580	9580	9580	9580	0
95	20250115	193900	299561680	9580	9580	9580	9580	0
96	20250115	193800	299561680	9580	9580	9580	9580	0
97	20250115	193700	299561680	9580	9580	9580	9580	0
98	20250115	193600	299561680	9580	9580	9580	9580	0
99	20250115	193500	299561680	9580	9580	9580	9580	0
100	20250115	193400	299561680	9580	9580	9580	9580	0
101	20250115	193300	299561680	9580	9580	9580	9580	0
102	20250115	193200	299561680	9580	9580	9580	9580	0
103	20250115	193100	299561680	9580	9580	9580	9580	0
104	20250115	193000	299561680	9580	9580	9580	9580	0
105	20250115	192900	299561680	9580	9580	9580	9580	0
106	20250115	192800	299561680	9580	9580	9580	9580	0
107	20250115	192700	299561680	9580	9580	9580	9580	0
108	20250115	192600	299561680	9580	9580	9580	9580	0
109	20250115	192500	299561680	9580	9580	9580	9580	0
110	20250115	192400	299561680	9580	9580	9580	9580	0
111	20250115	192300	299561680	9580	9580	9580	9580	0
112	20250115	192200	299561680	9580	9580	9580	9580	0
113	20250115	192100	299561680	9580	9580	9580	9580	0
114	20250115	192000	299561680	9580	9580	9580	9580	0
115	20250115	191900	299561680	9580	9580	9580	9580	0
116	20250115	191800	299561680	9580	9580	9580	9580	0
117	20250115	191700	299561680	9580	9580	9580	9580	0
118	20250115	191600	299561680	9580	9580	9580	9580	0
119	20250115	191500	299561680	9580	9580	9580	9580	0
120	20250115	191400	299561680	9580	9580	9580	9580	0
121	20250115	191300	299561680	9580	9580	9580	9580	0
122	20250115	191200	299561680	9580	9580	9580	9580	954
123	20250115	191100	299561680	9580	9580	9580	9580	0
124	20250115	191000	299561680	9580	9580	9580	9580	0
125	20250115	190900	299561680	9580	9580	9580	9580	0
126	20250115	190800	299561680	9580	9580	9580	9580	0
127	20250115	190700	299561680	9580	9580	9580	9580	0
128	20250115	190600	299561680	9580	9580	9580	9580	0
129	20250115	190500	299561680	9580	9580	9580	9580	0
130	20250115	190400	299561680	9580	9580	9580	9580	0
131	20250115	190300	299561680	9580	9580	9580	9580	0
132	20250115	190200	299561680	9580	9580	9580	9580	0
133	20250115	190100	299561680	9580	9580	9580	9580	0
134	20250115	190000	299561680	9580	9580	9580	9580	0
135	20250115	185900	299561680	9580	9580	9580	9580	0
136	20250115	185800	299561680	9580	9580	9580	9580	0
137	20250115	185700	299561680	9580	9580	9580	9580	0
138	20250115	185600	299561680	9580	9580	9580	9580	0
139	20250115	185500	299561680	9580	9580	9580	9580	0
140	20250115	185400	299561680	9580	9580	9580	9580	0
141	20250115	185300	299561680	9580	9580	9580	9580	0
142	20250115	185200	299561680	9580	9580	9580	9580	0
143	20250115	185100	299561680	9580	9580	9580	9580	0
144	20250115	185000	299561680	9580	9580	9580	9580	0
145	20250115	184900	299561680	9580	9580	9580	9580	0
146	20250115	184800	299561680	9580	9580	9580	9580	0
147	20250115	184700	299561680	9580	9580	9580	9580	0
148	20250115	184600	299561680	9580	9580	9580	9580	0
149	20250115	184500	299561680	9580	9580	9580	9580	0
150	20250115	184400	299561680	9580	9580	9580	9580	0
151	20250115	184300	299561680	9580	9580	9580	9580	0
152	20250115	184200	299561680	9580	9580	9580	9580	954
153	20250115	184100	299561680	9580	9580	9580	9580	0
154	20250115	184000	299561680	9580	9580	9580	9580	0
155	20250115	183900	299561680	9580	9580	9580	9580	0
156	20250115	183800	299561680	9580	9580	9580	9580	0
157	20250115	183700	299561680	9580	9580	9580	9580	0
158	20250115	183600	299561680	9580	9580	9580	9580	0
159	20250115	183500	299561680	9580	9580	9580	9580	0
160	20250115	183400	299561680	9580	9580	9580	9580	0
161	20250115	183300	299561680	9580	9580	9580	9580	0
162	20250115	183200	299561680	9580	9580	9580	9580	0
163	20250115	183100	299561680	9580	9580	9580	9580	0
164	20250115	183000	299561680	9580	9580	9580	9580	0
165	20250115	182900	299561680	9580	9580	9580	9580	0
166	20250115	182800	299561680	9580	9580	9580	9580	0
167	20250115	182700	299561680	9580	9580	9580	9580	0
168	20250115	182600	299561680	9580	9580	9580	9580	0
169	20250115	182500	299561680	9580	9580	9580	9580	0
170	20250115	182400	299561680	9580	9580	9580	9580	0
171	20250115	182300	299561680	9580	9580	9580	9580	0
172	20250115	182200	299561680	9580	9580	9580	9580	0
173	20250115	182100	299561680	9580	9580	9580	9580	0
174	20250115	182000	299561680	9580	9580	9580	9580	0
175	20250115	181900	299561680	9580	9580	9580	9580	0
176	20250115	181800	299561680	9580	9580	9580	9580	0
177	20250115	181700	299561680	9580	9580	9580	9580	0
178	20250115	181600	299561680	9580	9580	9580	9580	0
179	20250115	181500	299561680	9580	9580	9580	9580	0
180	20250115	181400	299561680	9580	9580	9580	9580	0
181	20250115	181300	299561680	9580	9580	9580	9580	0
182	20250115	181200	299561680	9580	9580	9580	9580	954
183	20250115	181100	299561680	9580	9580	9580	9580	0
184	20250115	181000	299561680	9580	9580	9580	9580	0
185	20250115	180900	299561680	9580	9580	9580	9580	0
186	20250115	180800	299561680	9580	9580	9580	9580	0
187	20250115	180700	299561680	9580	9580	9580	9580	0
188	20250115	180600	299561680	9580	9580	9580	9580	0
189	20250115	180500	299561680	9580	9580	9580	9580	0
190	20250115	180400	299561680	9580	9580	9580	9580	0
191	20250115	180300	299561680	9580	9580	9580	9580	0
192	20250115	180200	299561680	9580	9580	9580	9580	0
193	20250115	180100	299561680	9580	9580	9580	9580	0
194	20250115	180000	299561680	9580	9580	9580	9580	0
195	20250115	175900	299561680	9580	9580	9580	9580	0
196	20250115	175800	299561680	9580	9580	9580	9580	0
197	20250115	175700	299561680	9580	9580	9580	9580	0
198	20250115	175600	299561680	9580	9580	9580	9580	0
199	20250115	175500	299561680	9580	9580	9580	9580	0
200	20250115	175400	299561680	9580	9580	9580	9580	0
201	20250115	175300	299561680	9580	9580	9580	9580	0
202	20250115	175200	299561680	9580	9580	9580	9580	0
203	20250115	175100	299561680	9580	9580	9580	9580	0
204	20250115	175000	299561680	9580	9580	9580	9580	0
205	20250115	174900	299561680	9580	9580	9580	9580	0
206	20250115	174800	299561680	9580	9580	9580	9580	0
207	20250115	174700	299561680	9580	9580	9580	9580	0
208	20250115	174600	299561680	9580	9580	9580	9580	0
209	20250115	174500	299561680	9580	9580	9580	9580	0
210	20250115	174400	299561680	9580	9580	9580	9580	0
211	20250115	174300	299561680	9580	9580	9580	9580	0
212	20250115	174200	299561680	9580	9580	9580	9580	954
213	20250115	174100	299561680	9580	9580	9580	9580	0
214	20250115	174000	299561680	9580	9580	9580	9580	0
215	20250115	173900	299561680	9580	9580	9580	9580	0
216	20250115	173800	299561680	9580	9580	9580	9580	0
217	20250115	173700	299561680	9580	9580	9580	9580	0
218	20250115	173600	299561680	9580	9580	9580	9580	0
219	20250115	173500	299561680	9580	9580	9580	9580	0
220	20250115	173400	299561680	9580	9580	9580	9580	0
221	20250115	173300	299561680	9580	9580	9580	9580	0
222	20250115	173200	299561680	9580	9580	9580	9580	0
223	20250115	173100	299561680	9580	9580	9580	9580	0
224	20250115	173000	299561680	9580	9580	9580	9580	0
225	20250115	172900	299561680	9580	9580	9580	9580	0
226	20250115	172800	299561680	9580	9580	9580	9580	0
227	20250115	172700	299561680	9580	9580	9580	9580	0
228	20250115	172600	299561680	9580	9580	9580	9580	0
229	20250115	172500	299561680	9580	9580	9580	9580	0
230	20250115	172400	299561680	9580	9580	9580	9580	0
231	20250115	172300	299561680	9580	9580	9580	9580	0
232	20250115	172200	299561680	9580	9580	9580	9580	0
233	20250115	172100	299561680	9580	9580	9580	9580	0
234	20250115	172000	299561680	9580	9580	9580	9580	0
235	20250115	171900	299561680	9580	9580	9580	9580	0
236	20250115	171800	299561680	9580	9580	9580	9580	0
237	20250115	171700	299561680	9580	9580	9580	9580	0
238	20250115	171600	299561680	9580	9580	9580	9580	0
239	20250115	171500	299561680	9580	9580	9580	9580	0
240	20250115	171400	299561680	9580	9580	9580	9580	0
241	20250115	171300	299561680	9580	9580	9580	9580	0
242	20250115	171200	299561680	9580	9580	9580	9580	954
243	20250115	171100	299561680	9580	9580	9580	9580	0
244	20250115	171000	299561680	9580	9580	9580	9580	0
245	20250115	170900	299561680	9580	9580	9580	9580	0
246	20250115	170800	299561680	9580	9580	9580	9580	0
247	20250115	170700	299561680	9580	9580	9580	9580	0
248	20250115	170600	299561680	9580	9580	9580	9580	0
249	20250115	170500	299561680	9580	9580	9580	9580	0
250	20250115	170400	299561680	9580	9580	9580	9580	0
251	20250115	170300	299561680	9580	9580	9580	9580	0
252	20250115	170200	299561680	9580	9580	9580	9580	0
253	20250115	170100	299561680	9580	9580	9580	9580	0
254	20250115	170000	299561680	9580	9580	9580	9580	0
255	20250115	165900	299561680	9580	9580	9580	9580	0
256	20250115	165800	299561680	9580	9580	9580	9580	0
257	20250115	165700	299561680	9580	9580	9580	9580	0
258	20250115	165600	299561680	9580	9580	9580	9580	0
259	20250115	165500	299561680	9580	9580	9580	9580	0
260	20250115	165400	299561680	9580	9580	9580	9580	0
261	20250115	165300	299561680	9580	9580	9580	9580	0
262	20250115	165200	299561680	9580	9580	9580	9580	0
263	20250115	165100	299561680	9580	9580	9580	9580	0
264	20250115	165000	299561680	9580	9580	9580	9580	0
265	20250115	164900	299561680	9580	9580	9580	9580	0
266	20250115	164800	299561680	9580	9580	9580	9580	0
267	20250115	164700	299561680	9580	9580	9580	9580	0
268	20250115	164600	299561680	9580	9580	9580	9580	0
269	20250115	164500	299561680	9580	9580	9580	9580	0
270	20250115	164400	299561680	9580	9580	9580	9580	0
271	20250115	164300	299561680	9580	9580	9580	9580	0
272	20250115	164200	299561680	9580	9580	9580	9580	954
273	20250115	164100	299561680	9580	9580	9580	9580	0
274	20250115	164000	299561680	9580	9580	9580	9580	0
275	20250115	163900	299561680	9580	9580	9580	9580	0
276	20250115	163800	299561680	9580	9580	9580	9580	0
277	20250115	163700	299561680	9580	9580	9580	9580	0
278	20250115	163600	299561680	9580	9580	9580	9580	0
279	20250115	163500	299561680	9580	9580	9580	9580	0
280	20250115	163400	299561680	9580	9580	9580	9580	0
281	20250115	163300	299561680	9580	9580	9580	9580	0
282	20250115	163200	299561680	9580	9580	9580	9580	0
283	20250115	163100	299561680	9580	9580	9580	9580	0
284	20250115	163000	299561680	9580	9580	9580	9580	0
285	20250115	162900	299561680	9580	9580	9580	9580	0
286	20250115	162800	299561680	9580	9580	9580	9580	0
287	20250115	162700	299561680	9580	9580	9580	9580	0
288	20250115	162600	299561680	9580	9580	9580	9580	0
289	20250115	162500	299561680	9580	9580	9580	9580	0
290	20250115	162400	299561680	9580	9580	9580	9580	0
291	20250115	162300	299561680	9580	9580	9580	9580	0
292	20250115	162200	299561680	9580	9580	9580	9580	0
293	20250115	162100	299561680	9580	9580	9580	9580	0
294	20250115	162000	299561680	9580	9580	9580	9580	0
295	20250115	161900	299561680	9580	9580	9580	9580	0
296	20250115	161800	299561680	9580	9580	9580	9580	0
297	20250115	161700	299561680	9580	9580	9580	9580	0
298	20250115	161600	299561680	9580	9580	9580	9580	0
299	20250115	161500	299561680	9580	9580	9580	9580	0
300	20250115	161400	299561680	9580	9580	9580	9580	0
301	20250115	161300	299561680	9580	9580	9580	9580	0
302	20250115	161200	299561680	9580	9580	9580	9580	954
303	20250115	161100	299561680	9580	9580	9580	9580	0
304	20250115	161000	299561680	9580	9580	9580	9580	0
305	20250115	160900	299561680	9580	9580	9580	9580	0
306	20250115	160800	299561680	9580	9580	9580	9580	0
307	20250115	160700	299561680	9580	9580	9580	9580	0
308	20250115	160600	299561680	9580	9580	9580	9580	0
309	20250115	160500	299561680	9580	9580	9580	9580	0
310	20250115	160400	299561680	9580	9580	9580	9580	0
311	20250115	160300	299561680	9580	9580	9580	9580	0
312	20250115	160200	299561680	9580	9580	9580	9580	0
313	20250115	160100	299561680	9580	9580	9580	9580	0
314	20250115	160000	299561680	9580	9580	9580	9580	0
315	20250115	155900	299561680	9580	9580	9580	9580	0
316	20250115	155800	299561680	9580	9580	9580	9580	0
317	20250115	155700	299561680	9580	9580	9580	9580	0
318	20250115	155600	299561680	9580	9580	9580	9580	0
319	20250115	155500	299561680	9580	9580	9580	9580	0
320	20250115	155400	299561680	9580	9580	9580	9580	0
321	20250115	155300	299561680	9580	9580	9580	9580	0
322	20250115	155200	299561680	9580	9580	9580	9580	0
323	20250115	155100	299561680	9580	9580	9580	9580	0
324	20250115	155000	299561680	9580	9580	9580	9580	0
325	20250115	154900	299561680	9580	9580	9580	9580	0
326	20250115	154800	299561680	9580	9580	9580	9580	0
327	20250115	154700	299561680	9580	9580	9580	9580	0
328	20250115	154600	299561680	9580	9580	9580	9580	0
329	20250115	154500	299561680	9580	9580	9580	9580	0
330	20250115	154400	299561680	9580	9580	9580	9580	0
331	20250115	154300	299561680	9580	9580	9580	9580	0
332	20250115	154200	299561680	9580	9580	9580	9580	954
333	20250115	154100	299561680	9580	9580	9580	9580	0
334	20250115	154000	299561680	9580	9580	9580	9580	0
335	20250115	153900	299561680	9580	9580	9580	9580	0
336	20250115	153800	299561680	9580	9580	9580	9580	0
337	20250115	153700	299561680	9580	9580	9580	9580	0
338	20250115	153600	299561680	9580	9580	9580	9580	0
339	20250115	153500	299561680	9580	9580	9580	9580	0
340	20250115	153400	299561680	9580	9580	9580	9580	0
341	20250115	153300	299561680	9580	9580	9580	9580	0
342	20250115	153200	299561680	9580	9580	9580	9580	0
343	20250115	153100	299561680	9580	9580	9580	9580	0
344	20250115	153000	299561680	9580	9580	9580	9580	954
345	20250115	152900	290422360	9540	9540	9540	9540	0
346	20250115	152800	290422360	9540	9540	9540	9540	0
347	20250115	152700	290422360	9540	9540	9540	9540	0
348	20250115	152600	290422360	9540	9540	9540	9540	0
349	20250115	152500	290422360	9540	9540	9540	9540	0
350	20250115	152400	290422360	9540	9540	9540	9540	0
351	20250115	152300	290422360	9540	9540	9540	9540	0
352	20250115	152200	290422360	9540	9540	9540	9540	0
353	20250115	152100	290422360	9540	9540	9540	9540	0
354	20250115	152000	290422360	9540	9540	9540	9540	0
355	20250115	151900	290422360	9540	9590	9630	9540	37
356	20250115	151800	290067620	9640	9590	9640	9590	39
357	20250115	151700	289693410	9590	9540	9590	9540	1000
358	20250115	151600	280124440	9540	9530	9540	9530	132
359	20250115	151500	278865780	9540	9540	9540	9540	11
360	20250115	151400	278760840	9520	9520	9520	9520	0
361	20250115	151300	278760840	9520	9520	9520	9520	0
362	20250115	151200	278760840	9520	9530	9530	9520	35
363	20250115	151100	278427630	9530	9530	9530	9530	10
364	20250115	151000	278332330	9540	9550	9550	9540	24
365	20250115	150900	278103330	9550	9550	9550	9550	9
366	20250115	150800	278017380	9540	9540	9540	9540	0
367	20250115	150700	278017380	9540	9540	9540	9540	0
368	20250115	150600	278017380	9540	9540	9540	9540	30
369	20250115	150500	277731180	9550	9550	9550	9550	0
370	20250115	150400	277731180	9550	9550	9550	9550	30
371	20250115	150300	277444680	9560	9560	9560	9560	62
372	20250115	150200	276851960	9530	9530	9530	9530	0
373	20250115	150100	276851960	9530	9530	9530	9530	0
374	20250115	150000	276851960	9530	9530	9560	9530	11
375	20250115	145900	276747020	9550	9550	9560	9530	9
376	20250115	145800	276661140	9530	9560	9560	9530	10
377	20250115	145700	276565700	9530	9550	9560	9530	10
378	20250115	145600	276470280	9560	9560	9560	9560	0
379	20250115	145500	276470280	9560	9560	9560	9500	34
380	20250115	145400	276145300	9520	9540	9550	9520	156
381	20250115	145300	274655610	9520	9520	9550	9520	1004
382	20250115	145200	265067600	9520	9520	9550	9520	9
383	20250115	145100	264981840	9540	9520	9550	9500	61
384	20250115	145000	264401950	9500	9500	9500	9500	0
385	20250115	144900	264401950	9500	9500	9500	9500	0
386	20250115	144800	264401950	9500	9500	9500	9500	362
387	20250115	144700	260962950	9520	9540	9540	9500	207
388	20250115	144600	258996240	9520	9570	9570	9500	2612
389	20250115	144500	234170610	9570	9570	9570	9570	1
390	20250115	144400	234161040	9520	9520	9520	9520	0
391	20250115	144300	234161040	9520	9530	9530	9520	375
392	20250115	144200	230590560	9530	9530	9530	9530	108
393	20250115	144100	229561320	9560	9530	9560	9530	215
394	20250115	144000	227512340	9530	9560	9560	9530	37
395	20250115	143900	227159700	9560	9560	9560	9560	11
396	20250115	143800	227054540	9560	9560	9560	9560	0
397	20250115	143700	227054540	9560	9560	9560	9560	0
398	20250115	143600	227054540	9560	9560	9560	9560	1
399	20250115	143500	227044980	9560	9560	9560	9560	0
400	20250115	143400	227044980	9560	9560	9560	9560	16
401	20250115	143300	226892020	9560	9530	9560	9530	55
402	20250115	143200	226367270	9560	9560	9560	9560	111
403	20250115	143100	225306110	9530	9530	9530	9530	101
404	20250115	143000	224343580	9530	9530	9530	9530	0
405	20250115	142900	224343580	9530	9530	9530	9530	438
406	20250115	142800	220169440	9530	9550	9550	9530	265
407	20250115	142700	217639970	9570	9570	9570	9570	1
408	20250115	142600	217630400	9550	9550	9550	9550	0
409	20250115	142500	217630400	9550	9550	9550	9550	0
410	20250115	142400	217630400	9550	9550	9550	9550	0
411	20250115	142300	217630400	9550	9530	9550	9530	100
412	20250115	142200	216676400	9530	9530	9530	9530	50
413	20250115	142100	216199900	9560	9560	9560	9560	0
414	20250115	142000	216199900	9560	9580	9580	9530	1106
415	20250115	141900	205638670	9580	9580	9580	9580	0
416	20250115	141800	205638670	9580	9580	9580	9580	0
417	20250115	141700	205638670	9580	9580	9580	9580	0
418	20250115	141600	205638670	9580	9580	9580	9580	0
419	20250115	141500	205638670	9580	9580	9580	9580	0
420	20250115	141400	205638670	9580	9580	9600	9580	42
421	20250115	141300	205236290	9560	9560	9560	9560	0
422	20250115	141200	205236290	9560	9560	9560	9560	0
423	20250115	141100	205236290	9560	9560	9560	9560	0
424	20250115	141000	205236290	9560	9560	9560	9560	0
425	20250115	140900	205236290	9560	9560	9560	9560	0
426	20250115	140800	205236290	9560	9560	9560	9560	5
427	20250115	140700	205188490	9600	9600	9600	9600	0
428	20250115	140600	205188490	9600	9600	9600	9600	0
429	20250115	140500	205188490	9600	9560	9600	9560	24
430	20250115	140400	204958950	9560	9560	9560	9560	15
431	20250115	140300	204815550	9570	9570	9570	9570	1
432	20250115	140200	204805980	9550	9600	9600	9550	498
433	20250115	140100	200041530	9590	9590	9590	9590	0
434	20250115	140000	200041530	9590	9590	9590	9590	0
435	20250115	135900	200041530	9590	9590	9590	9590	0
436	20250115	135800	200041530	9590	9590	9590	9590	0
437	20250115	135700	200041530	9590	9590	9590	9590	0
438	20250115	135600	200041530	9590	9590	9590	9590	0
439	20250115	135500	200041530	9590	9590	9590	9590	0
440	20250115	135400	200041530	9590	9590	9590	9590	0
441	20250115	135300	200041530	9590	9590	9590	9590	26
442	20250115	135200	199792190	9620	9630	9630	9620	2
443	20250115	135100	199772940	9600	9600	9600	9600	0
444	20250115	135000	199772940	9600	9600	9600	9600	9
445	20250115	134900	199686540	9630	9630	9630	9630	0
446	20250115	134800	199686540	9630	9630	9630	9630	0
447	20250115	134700	199686540	9630	9630	9630	9630	0
448	20250115	134600	199686540	9630	9630	9630	9630	0
449	20250115	134500	199686540	9630	9610	9630	9610	4
450	20250115	134400	199648070	9630	9610	9630	9610	2
451	20250115	134300	199628830	9620	9620	9620	9620	0
452	20250115	134200	199628830	9620	9640	9640	9610	5
453	20250115	134100	199580710	9610	9610	9640	9600	25
454	20250115	134000	199340560	9640	9620	9640	9600	94
455	20250115	133900	198436540	9620	9620	9620	9620	0
456	20250115	133800	198436540	9620	9620	9620	9620	0
457	20250115	133700	198436540	9620	9620	9620	9620	0
458	20250115	133600	198436540	9620	9620	9620	9620	0
459	20250115	133500	198436540	9620	9620	9620	9620	18
460	20250115	133400	198263380	9640	9640	9640	9640	0
461	20250115	133300	198263380	9640	9640	9640	9640	10
462	20250115	133200	198166980	9610	9610	9610	9610	0
463	20250115	133100	198166980	9610	9610	9610	9610	0
464	20250115	133000	198166980	9610	9610	9610	9610	0
465	20250115	132900	198166980	9610	9610	9610	9610	2
466	20250115	132800	198147760	9640	9640	9640	9640	0
467	20250115	132700	198147760	9640	9640	9640	9640	0
468	20250115	132600	198147760	9640	9640	9640	9640	51
469	20250115	132500	197656120	9650	9650	9650	9650	0
470	20250115	132400	197656120	9650	9650	9650	9650	0
471	20250115	132300	197656120	9650	9630	9650	9600	501
472	20250115	132200	192841710	9640	9640	9640	9640	0
473	20250115	132100	192841710	9640	9640	9640	9640	2
474	20250115	132000	192822430	9630	9620	9630	9620	1255
475	20250115	131900	180749310	9610	9610	9610	9610	0
476	20250115	131800	180749310	9610	9610	9610	9610	0
477	20250115	131700	180749310	9610	9610	9610	9610	0
478	20250115	131600	180749310	9610	9610	9610	9610	0
479	20250115	131500	180749310	9610	9600	9610	9600	58
480	20250115	131400	180192430	9600	9600	9600	9600	50
481	20250115	131300	179712430	9600	9600	9600	9600	0
482	20250115	131200	179712430	9600	9600	9600	9600	0
483	20250115	131100	179712430	9600	9600	9600	9600	0
484	20250115	131000	179712430	9600	9600	9600	9600	0
485	20250115	130900	179712430	9600	9600	9600	9600	0
486	20250115	130800	179712430	9600	9610	9610	9600	83
487	20250115	130700	178915300	9610	9620	9620	9610	60
488	20250115	130600	178338500	9610	9610	9610	9610	0
489	20250115	130500	178338500	9610	9610	9610	9610	0
490	20250115	130400	178338500	9610	9630	9630	9610	62
491	20250115	130300	177741700	9640	9640	9640	9640	0
492	20250115	130200	177741700	9640	9640	9640	9640	0
493	20250115	130100	177741700	9640	9640	9640	9640	1
494	20250115	130000	177732060	9640	9640	9640	9640	0
495	20250115	125900	177732060	9640	9640	9640	9640	5
496	20250115	125800	177683860	9650	9650	9650	9650	0
497	20250115	125700	177683860	9650	9650	9650	9650	0
498	20250115	125600	177683860	9650	9650	9650	9650	0
499	20250115	125500	177683860	9650	9650	9650	9650	0
500	20250115	125400	177683860	9650	9650	9650	9650	4
501	20250115	125300	177645260	9620	9620	9620	9620	0
502	20250115	125200	177645260	9620	9620	9620	9620	0
503	20250115	125100	177645260	9620	9620	9620	9620	0
504	20250115	125000	177645260	9620	9620	9620	9620	0
505	20250115	124900	177645260	9620	9620	9620	9620	0
506	20250115	124800	177645260	9620	9620	9620	9620	0
507	20250115	124700	177645260	9620	9620	9620	9620	0
508	20250115	124600	177645260	9620	9620	9620	9620	1
509	20250115	124500	177635640	9650	9600	9650	9600	198
510	20250115	124400	175724990	9650	9650	9650	9650	0
511	20250115	124300	175724990	9650	9650	9650	9650	0
512	20250115	124200	175724990	9650	9650	9650	9650	10
513	20250115	124100	175628490	9650	9650	9650	9650	0
514	20250115	124000	175628490	9650	9650	9650	9650	51
515	20250115	123900	175136340	9650	9650	9650	9650	1
516	20250115	123800	175126690	9640	9630	9640	9620	201
517	20250115	123700	173190070	9620	9620	9620	9620	0
518	20250115	123600	173190070	9620	9620	9620	9620	0
519	20250115	123500	173190070	9620	9590	9620	9570	33
520	20250115	123400	172874110	9630	9630	9630	9630	0
521	20250115	123300	172874110	9630	9630	9630	9630	0
522	20250115	123200	172874110	9630	9630	9630	9630	0
523	20250115	123100	172874110	9630	9630	9630	9630	0
524	20250115	123000	172874110	9630	9630	9630	9630	1
525	20250115	122900	172864480	9640	9610	9640	9610	101
526	20250115	122800	171890970	9590	9570	9590	9570	308
527	20250115	122700	168940440	9570	9530	9570	9520	671
528	20250115	122600	162545680	9530	9550	9550	9530	431
529	20250115	122500	158433270	9560	9560	9560	9560	59
530	20250115	122400	157869230	9550	9550	9550	9550	0
531	20250115	122300	157869230	9550	9550	9550	9550	0
532	20250115	122200	157869230	9550	9550	9550	9550	0
533	20250115	122100	157869230	9550	9560	9560	9550	317
534	20250115	122000	154840610	9570	9600	9600	9570	432
535	20250115	121900	150704290	9600	9600	9600	9600	27
536	20250115	121800	150445090	9600	9600	9600	9590	5
537	20250115	121700	150397110	9570	9570	9570	9570	0
538	20250115	121600	150397110	9570	9570	9570	9570	519
539	20250115	121500	145430280	9570	9570	9570	9570	0
540	20250115	121400	145430280	9570	9570	9570	9570	105
541	20250115	121300	144425430	9550	9550	9550	9550	0
542	20250115	121200	144425430	9550	9560	9560	9550	135
543	20250115	121100	143134930	9560	9560	9560	9560	11
544	20250115	121000	143029770	9570	9570	9570	9570	0
545	20250115	120900	143029770	9570	9570	9570	9570	0
546	20250115	120800	143029770	9570	9570	9570	9570	0
547	20250115	120700	143029770	9570	9570	9570	9570	0
548	20250115	120600	143029770	9570	9570	9570	9570	275
549	20250115	120500	140398020	9570	9570	9570	9570	0
550	20250115	120400	140398020	9570	9570	9570	9570	0
551	20250115	120300	140398020	9570	9570	9570	9570	0
552	20250115	120200	140398020	9570	9570	9570	9570	0
553	20250115	120100	140398020	9570	9570	9570	9570	0
554	20250115	120000	140398020	9570	9570	9570	9570	11
555	20250115	115900	140292750	9570	9570	9570	9570	0
556	20250115	115800	140292750	9570	9620	9620	9570	1580
557	20250115	115700	125128340	9640	9640	9640	9640	0
558	20250115	115600	125128340	9640	9640	9640	9640	0
559	20250115	115500	125128340	9640	9640	9640	9640	18
560	20250115	115400	124954820	9640	9640	9640	9640	0
561	20250115	115300	124954820	9640	9640	9640	9640	0
562	20250115	115200	124954820	9640	9640	9640	9640	13
563	20250115	115100	124829500	9600	9600	9600	9600	161
564	20250115	115000	123283900	9600	9620	9630	9600	249
565	20250115	114900	120892320	9620	9620	9620	9620	121
566	20250115	114800	119728300	9620	9570	9620	9570	81
567	20250115	114700	118949130	9570	9590	9590	9570	181
568	20250115	114600	117215200	9600	9600	9600	9600	0
569	20250115	114500	117215200	9600	9600	9600	9600	0
570	20250115	114400	117215200	9600	9600	9600	9600	123
571	20250115	114300	116034400	9580	9580	9580	9580	5
572	20250115	114200	115986500	9570	9570	9570	9570	0
573	20250115	114100	115986500	9570	9600	9600	9570	584
574	20250115	114000	110392470	9610	9610	9610	9610	0
575	20250115	113900	110392470	9610	9650	9650	9570	2326
576	20250115	113800	88077520	9650	9650	9650	9650	10
577	20250115	113700	87981020	9650	9650	9650	9650	21
578	20250115	113600	87778370	9670	9670	9670	9670	1
579	20250115	113500	87768700	9660	9660	9660	9660	0
580	20250115	113400	87768700	9660	9650	9660	9650	31
581	20250115	113300	87469540	9670	9670	9670	9670	20
582	20250115	113200	87276140	9670	9670	9670	9670	30
583	20250115	113100	86986040	9670	9670	9670	9670	60
584	20250115	113000	86405840	9670	9670	9670	9670	10
585	20250115	112900	86309140	9700	9690	9700	9670	3
586	20250115	112800	86280080	9670	9670	9700	9670	118
587	20250115	112700	85138910	9700	9690	9700	9670	56
588	20250115	112600	84596470	9690	9670	9690	9670	15
589	20250115	112500	84451200	9690	9660	9690	9660	202
590	20250115	112400	82493870	9690	9670	9690	9670	2
591	20250115	112300	82474510	9650	9650	9650	9650	41
592	20250115	112200	82078860	9650	9650	9650	9650	1
593	20250115	112100	82069210	9680	9660	9680	9660	2
594	20250115	112000	82049870	9650	9650	9650	9650	0
595	20250115	111900	82049870	9650	9650	9650	9650	0
596	20250115	111800	82049870	9650	9650	9650	9650	0
597	20250115	111700	82049870	9650	9650	9650	9650	1
598	20250115	111600	82040220	9650	9650	9650	9650	45
599	20250115	111500	81605970	9690	9690	9690	9690	0
600	20250115	111400	81605970	9690	9690	9690	9690	201
601	20250115	111300	79658280	9690	9690	9690	9690	0
602	20250115	111200	79658280	9690	9690	9690	9690	0
603	20250115	111100	79658280	9690	9690	9690	9690	0
604	20250115	111000	79658280	9690	9690	9690	9690	0
605	20250115	110900	79658280	9690	9690	9690	9690	3
606	20250115	110800	79629210	9690	9690	9690	9690	1
607	20250115	110700	79619520	9670	9680	9680	9650	511
608	20250115	110600	74682090	9680	9680	9680	9680	75
609	20250115	110500	73956090	9690	9690	9690	9690	0
610	20250115	110400	73956090	9690	9690	9690	9690	0
611	20250115	110300	73956090	9690	9690	9690	9690	0
612	20250115	110200	73956090	9690	9700	9700	9690	13
613	20250115	110100	73830110	9700	9700	9700	9700	0
614	20250115	110000	73830110	9700	9700	9700	9700	0
615	20250115	105900	73830110	9700	9700	9700	9700	0
616	20250115	105800	73830110	9700	9700	9700	9700	240
617	20250115	105700	71502110	9710	9710	9710	9710	0
618	20250115	105600	71502110	9710	9710	9710	9710	26
619	20250115	105500	71249650	9710	9710	9710	9710	278
620	20250115	105400	68550270	9750	9730	9750	9730	3
621	20250115	105300	68521040	9750	9710	9750	9710	7
622	20250115	105200	68452980	9710	9710	9710	9710	1
623	20250115	105100	68443270	9710	9710	9710	9710	1
624	20250115	105000	68433560	9710	9710	9710	9710	2
625	20250115	104900	68414140	9710	9710	9710	9710	26
626	20250115	104800	68161680	9710	9710	9710	9710	0
627	20250115	104700	68161680	9710	9710	9710	9710	0
628	20250115	104600	68161680	9710	9710	9710	9710	0
629	20250115	104500	68161680	9710	9710	9710	9710	10
630	20250115	104400	68064580	9710	9710	9710	9710	0
631	20250115	104300	68064580	9710	9710	9710	9710	0
632	20250115	104200	68064580	9710	9710	9710	9710	0
633	20250115	104100	68064580	9710	9710	9710	9710	0
634	20250115	104000	68064580	9710	9720	9720	9710	2
635	20250115	103900	68045150	9760	9720	9760	9720	3
636	20250115	103800	68015950	9710	9760	9760	9710	19
637	20250115	103700	67831370	9760	9760	9760	9760	0
638	20250115	103600	67831370	9760	9760	9760	9760	95
639	20250115	103500	66904170	9760	9710	9760	9710	23
640	20250115	103400	66680750	9740	9740	9740	9710	16
641	20250115	103300	66524940	9740	9740	9740	9740	10
642	20250115	103200	66427540	9710	9710	9710	9710	0
643	20250115	103100	66427540	9710	9710	9710	9710	33
644	20250115	103000	66107110	9730	9730	9730	9730	0
645	20250115	102900	66107110	9730	9730	9730	9730	3
646	20250115	102800	66077920	9730	9730	9730	9730	0
647	20250115	102700	66077920	9730	9730	9730	9730	0
648	20250115	102600	66077920	9730	9730	9730	9730	0
649	20250115	102500	66077920	9730	9690	9730	9690	51
650	20250115	102400	65583690	9740	9740	9740	9740	100
651	20250115	102300	64609690	9690	9710	9710	9690	70
652	20250115	102200	63931030	9760	9740	9760	9740	140
653	20250115	102100	62565150	9740	9740	9740	9740	0
654	20250115	102000	62565150	9740	9740	9740	9740	5
655	20250115	101900	62516450	9740	9740	9740	9740	0
656	20250115	101800	62516450	9740	9740	9740	9740	0
657	20250115	101700	62516450	9740	9740	9740	9740	1
658	20250115	101600	62506710	9710	9710	9710	9710	0
659	20250115	101500	62506710	9710	9710	9710	9710	0
660	20250115	101400	62506710	9710	9710	9710	9710	146
661	20250115	101300	61089050	9720	9710	9720	9710	6
662	20250115	101200	61030780	9710	9710	9710	9710	0
663	20250115	101100	61030780	9710	9710	9710	9710	1
664	20250115	101000	61021070	9690	9700	9700	9690	150
665	20250115	100900	59567130	9710	9710	9710	9710	0
666	20250115	100800	59567130	9710	9710	9710	9710	0
667	20250115	100700	59567130	9710	9710	9710	9710	2
668	20250115	100600	59547710	9710	9710	9710	9710	10
669	20250115	100500	59450610	9710	9710	9710	9710	0
670	20250115	100400	59450610	9710	9710	9710	9710	0
671	20250115	100300	59450610	9710	9710	9710	9700	16
672	20250115	100200	59295300	9710	9710	9710	9710	0
673	20250115	100100	59295300	9710	9710	9710	9710	0
674	20250115	100000	59295300	9710	9710	9710	9710	5
675	20250115	095900	59246750	9710	9710	9710	9710	0
676	20250115	095800	59246750	9710	9710	9710	9710	5
677	20250115	095700	59198200	9700	9700	9700	9700	0
678	20250115	095600	59198200	9700	9700	9700	9700	0
679	20250115	095500	59198200	9700	9720	9720	9670	3
680	20250115	095400	59169110	9730	9730	9730	9660	1308
681	20250115	095300	46484590	9740	9740	9740	9740	2
682	20250115	095200	46465110	9740	9740	9740	9740	0
683	20250115	095100	46465110	9740	9740	9740	9740	0
684	20250115	095000	46465110	9740	9740	9740	9740	0
685	20250115	094900	46465110	9740	9790	9790	9740	61
686	20250115	094800	45870920	9790	9740	9790	9740	17
687	20250115	094700	45705290	9750	9750	9750	9750	0
688	20250115	094600	45705290	9750	9750	9750	9750	80
689	20250115	094500	44925290	9750	9750	9750	9750	50
690	20250115	094400	44437790	9790	9790	9790	9790	0
691	20250115	094300	44437790	9790	9790	9790	9790	2
692	20250115	094200	44418210	9790	9790	9790	9790	0
693	20250115	094100	44418210	9790	9790	9790	9790	28
694	20250115	094000	44144090	9790	9790	9790	9790	0
695	20250115	093900	44144090	9790	9790	9790	9790	0
696	20250115	093800	44144090	9790	9750	9790	9740	391
697	20250115	093700	40333940	9740	9740	9740	9740	33
698	20250115	093600	40012520	9740	9740	9740	9740	0
699	20250115	093500	40012520	9740	9740	9740	9740	28
700	20250115	093400	39739800	9750	9750	9750	9750	20
701	20250115	093300	39544800	9750	9750	9750	9750	3
702	20250115	093200	39515550	9740	9740	9740	9740	20
703	20250115	093100	39320750	9750	9750	9750	9750	98
704	20250115	093000	38365250	9760	9760	9760	9760	111
705	20250115	092900	37281890	9800	9800	9800	9800	1
706	20250115	092800	37272090	9810	9770	9810	9770	2
707	20250115	092700	37252510	9770	9750	9770	9750	5
708	20250115	092600	37203740	9770	9770	9770	9770	10
709	20250115	092500	37106040	9820	9740	9820	9740	111
710	20250115	092400	36019630	9720	9720	9720	9720	10
711	20250115	092300	35922430	9710	9710	9710	9710	0
712	20250115	092200	35922430	9710	9710	9710	9710	0
713	20250115	092100	35922430	9710	9710	9710	9710	2
714	20250115	092000	35903010	9720	9730	9730	9710	508
715	20250115	091900	30965060	9720	9740	9740	9720	151
716	20250115	091800	29494640	9740	9740	9740	9740	13
717	20250115	091700	29368020	9740	9790	9790	9740	306
718	20250115	091600	26385810	9800	9800	9800	9800	0
719	20250115	091500	26385810	9800	9810	9820	9790	8
720	20250115	091400	26307390	9800	9800	9800	9800	200
721	20250115	091300	24347390	9800	9800	9800	9800	4
722	20250115	091200	24308190	9800	9790	9800	9790	500
723	20250115	091100	19411190	9800	9800	9800	9800	10
724	20250115	091000	19313190	9800	9800	9800	9800	121
725	20250115	090900	18127390	9800	9800	9800	9800	2
726	20250115	090800	18107790	9790	9760	9800	9760	87
727	20250115	090700	17258590	9760	9760	9760	9760	19
728	20250115	090600	17073150	9760	9740	9760	9740	9
729	20250115	090500	16985450	9740	9780	9780	9680	473
730	20250115	090400	12384740	9760	9790	9790	9760	121
731	20250115	090300	11202840	9800	9800	9800	9800	90
732	20250115	090200	10320840	9800	9800	9800	9800	218
733	20250115	090100	8184440	9800	9760	9840	9760	524
734	20250115	090000	3061630	9760	9710	9780	9710	315