KissMeData/160980/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	202900	436568110	9650	9650	9650	9650	137
3	20250117	202800	436568110	9650	9650	9650	9650	0
4	20250117	202700	436568110	9650	9650	9650	9650	0
5	20250117	202600	436568110	9650	9650	9650	9650	0
6	20250117	202500	436568110	9650	9650	9650	9650	0
7	20250117	202400	436568110	9650	9650	9650	9650	0
8	20250117	202300	436568110	9650	9650	9650	9650	0
9	20250117	202200	436568110	9650	9650	9650	9650	0
10	20250117	202100	436568110	9650	9650	9650	9650	0
11	20250117	202000	436568110	9650	9650	9650	9650	0
12	20250117	201900	436568110	9650	9650	9650	9650	0
13	20250117	201800	436568110	9650	9650	9650	9650	0
14	20250117	201700	436568110	9650	9650	9650	9650	0
15	20250117	201600	436568110	9650	9650	9650	9650	0
16	20250117	201500	436568110	9650	9650	9650	9650	0
17	20250117	201400	436568110	9650	9650	9650	9650	0
18	20250117	201300	436568110	9650	9650	9650	9650	0
19	20250117	201200	436568110	9650	9650	9650	9650	0
20	20250117	201100	436568110	9650	9650	9650	9650	0
21	20250117	201000	436568110	9650	9650	9650	9650	0
22	20250117	200900	436568110	9650	9650	9650	9650	0
23	20250117	200800	436568110	9650	9650	9650	9650	0
24	20250117	200700	436568110	9650	9650	9650	9650	0
25	20250117	200600	436568110	9650	9650	9650	9650	0
26	20250117	200500	436568110	9650	9650	9650	9650	0
27	20250117	200400	436568110	9650	9650	9650	9650	0
28	20250117	200300	436568110	9650	9650	9650	9650	0
29	20250117	200200	436568110	9650	9650	9650	9650	0
30	20250117	200100	436568110	9650	9650	9650	9650	0
31	20250117	200000	436568110	9650	9650	9650	9650	0
32	20250117	195900	436568110	9650	9650	9650	9650	137
33	20250117	195800	436568110	9650	9650	9650	9650	0
34	20250117	195700	436568110	9650	9650	9650	9650	0
35	20250117	195600	436568110	9650	9650	9650	9650	0
36	20250117	195500	436568110	9650	9650	9650	9650	0
37	20250117	195400	436568110	9650	9650	9650	9650	0
38	20250117	195300	436568110	9650	9650	9650	9650	0
39	20250117	195200	436568110	9650	9650	9650	9650	0
40	20250117	195100	436568110	9650	9650	9650	9650	0
41	20250117	195000	436568110	9650	9650	9650	9650	0
42	20250117	194900	436568110	9650	9650	9650	9650	0
43	20250117	194800	436568110	9650	9650	9650	9650	0
44	20250117	194700	436568110	9650	9650	9650	9650	0
45	20250117	194600	436568110	9650	9650	9650	9650	0
46	20250117	194500	436568110	9650	9650	9650	9650	0
47	20250117	194400	436568110	9650	9650	9650	9650	0
48	20250117	194300	436568110	9650	9650	9650	9650	0
49	20250117	194200	436568110	9650	9650	9650	9650	0
50	20250117	194100	436568110	9650	9650	9650	9650	0
51	20250117	194000	436568110	9650	9650	9650	9650	0
52	20250117	193900	436568110	9650	9650	9650	9650	0
53	20250117	193800	436568110	9650	9650	9650	9650	0
54	20250117	193700	436568110	9650	9650	9650	9650	0
55	20250117	193600	436568110	9650	9650	9650	9650	0
56	20250117	193500	436568110	9650	9650	9650	9650	0
57	20250117	193400	436568110	9650	9650	9650	9650	0
58	20250117	193300	436568110	9650	9650	9650	9650	0
59	20250117	193200	436568110	9650	9650	9650	9650	0
60	20250117	193100	436568110	9650	9650	9650	9650	0
61	20250117	193000	436568110	9650	9650	9650	9650	0
62	20250117	192900	436568110	9650	9650	9650	9650	137
63	20250117	192800	436568110	9650	9650	9650	9650	0
64	20250117	192700	436568110	9650	9650	9650	9650	0
65	20250117	192600	436568110	9650	9650	9650	9650	0
66	20250117	192500	436568110	9650	9650	9650	9650	0
67	20250117	192400	436568110	9650	9650	9650	9650	0
68	20250117	192300	436568110	9650	9650	9650	9650	0
69	20250117	192200	436568110	9650	9650	9650	9650	0
70	20250117	192100	436568110	9650	9650	9650	9650	0
71	20250117	192000	436568110	9650	9650	9650	9650	0
72	20250117	191900	436568110	9650	9650	9650	9650	0
73	20250117	191800	436568110	9650	9650	9650	9650	0
74	20250117	191700	436568110	9650	9650	9650	9650	0
75	20250117	191600	436568110	9650	9650	9650	9650	0
76	20250117	191500	436568110	9650	9650	9650	9650	0
77	20250117	191400	436568110	9650	9650	9650	9650	0
78	20250117	191300	436568110	9650	9650	9650	9650	0
79	20250117	191200	436568110	9650	9650	9650	9650	0
80	20250117	191100	436568110	9650	9650	9650	9650	0
81	20250117	191000	436568110	9650	9650	9650	9650	0
82	20250117	190900	436568110	9650	9650	9650	9650	0
83	20250117	190800	436568110	9650	9650	9650	9650	0
84	20250117	190700	436568110	9650	9650	9650	9650	0
85	20250117	190600	436568110	9650	9650	9650	9650	0
86	20250117	190500	436568110	9650	9650	9650	9650	0
87	20250117	190400	436568110	9650	9650	9650	9650	0
88	20250117	190300	436568110	9650	9650	9650	9650	0
89	20250117	190200	436568110	9650	9650	9650	9650	0
90	20250117	190100	436568110	9650	9650	9650	9650	0
91	20250117	190000	436568110	9650	9650	9650	9650	0
92	20250117	185900	436568110	9650	9650	9650	9650	137
93	20250117	185800	436568110	9650	9650	9650	9650	0
94	20250117	185700	436568110	9650	9650	9650	9650	0
95	20250117	185600	436568110	9650	9650	9650	9650	0
96	20250117	185500	436568110	9650	9650	9650	9650	0
97	20250117	185400	436568110	9650	9650	9650	9650	0
98	20250117	185300	436568110	9650	9650	9650	9650	0
99	20250117	185200	436568110	9650	9650	9650	9650	0
100	20250117	185100	436568110	9650	9650	9650	9650	0
101	20250117	185000	436568110	9650	9650	9650	9650	0
102	20250117	184900	436568110	9650	9650	9650	9650	0
103	20250117	184800	436568110	9650	9650	9650	9650	0
104	20250117	184700	436568110	9650	9650	9650	9650	0
105	20250117	184600	436568110	9650	9650	9650	9650	0
106	20250117	184500	436568110	9650	9650	9650	9650	0
107	20250117	184400	436568110	9650	9650	9650	9650	0
108	20250117	184300	436568110	9650	9650	9650	9650	0
109	20250117	184200	436568110	9650	9650	9650	9650	0
110	20250117	184100	436568110	9650	9650	9650	9650	0
111	20250117	184000	436568110	9650	9650	9650	9650	0
112	20250117	183900	436568110	9650	9650	9650	9650	0
113	20250117	183800	436568110	9650	9650	9650	9650	0
114	20250117	183700	436568110	9650	9650	9650	9650	0
115	20250117	183600	436568110	9650	9650	9650	9650	0
116	20250117	183500	436568110	9650	9650	9650	9650	0
117	20250117	183400	436568110	9650	9650	9650	9650	0
118	20250117	183300	436568110	9650	9650	9650	9650	0
119	20250117	183200	436568110	9650	9650	9650	9650	0
120	20250117	183100	436568110	9650	9650	9650	9650	0
121	20250117	183000	436568110	9650	9650	9650	9650	0
122	20250117	182900	436568110	9650	9650	9650	9650	137
123	20250117	182800	436568110	9650	9650	9650	9650	0
124	20250117	182700	436568110	9650	9650	9650	9650	0
125	20250117	182600	436568110	9650	9650	9650	9650	0
126	20250117	182500	436568110	9650	9650	9650	9650	0
127	20250117	182400	436568110	9650	9650	9650	9650	0
128	20250117	182300	436568110	9650	9650	9650	9650	0
129	20250117	182200	436568110	9650	9650	9650	9650	0
130	20250117	182100	436568110	9650	9650	9650	9650	0
131	20250117	182000	436568110	9650	9650	9650	9650	0
132	20250117	181900	436568110	9650	9650	9650	9650	0
133	20250117	181800	436568110	9650	9650	9650	9650	0
134	20250117	181700	436568110	9650	9650	9650	9650	0
135	20250117	181600	436568110	9650	9650	9650	9650	0
136	20250117	181500	436568110	9650	9650	9650	9650	0
137	20250117	181400	436568110	9650	9650	9650	9650	0
138	20250117	181300	436568110	9650	9650	9650	9650	0
139	20250117	181200	436568110	9650	9650	9650	9650	0
140	20250117	181100	436568110	9650	9650	9650	9650	0
141	20250117	181000	436568110	9650	9650	9650	9650	0
142	20250117	180900	436568110	9650	9650	9650	9650	0
143	20250117	180800	436568110	9650	9650	9650	9650	0
144	20250117	180700	436568110	9650	9650	9650	9650	0
145	20250117	180600	436568110	9650	9650	9650	9650	0
146	20250117	180500	436568110	9650	9650	9650	9650	0
147	20250117	180400	436568110	9650	9650	9650	9650	0
148	20250117	180300	436568110	9650	9650	9650	9650	0
149	20250117	180200	436568110	9650	9650	9650	9650	0
150	20250117	180100	436568110	9650	9650	9650	9650	0
151	20250117	180000	436568110	9650	9650	9650	9650	0
152	20250117	175900	436568110	9650	9650	9650	9650	137
153	20250117	175800	436568110	9650	9650	9650	9650	0
154	20250117	175700	436568110	9650	9650	9650	9650	0
155	20250117	175600	436568110	9650	9650	9650	9650	0
156	20250117	175500	436568110	9650	9650	9650	9650	0
157	20250117	175400	436568110	9650	9650	9650	9650	0
158	20250117	175300	436568110	9650	9650	9650	9650	0
159	20250117	175200	436568110	9650	9650	9650	9650	0
160	20250117	175100	436568110	9650	9650	9650	9650	0
161	20250117	175000	436568110	9650	9650	9650	9650	0
162	20250117	174900	436568110	9650	9650	9650	9650	0
163	20250117	174800	436568110	9650	9650	9650	9650	0
164	20250117	174700	436568110	9650	9650	9650	9650	0
165	20250117	174600	436568110	9650	9650	9650	9650	0
166	20250117	174500	436568110	9650	9650	9650	9650	0
167	20250117	174400	436568110	9650	9650	9650	9650	0
168	20250117	174300	436568110	9650	9650	9650	9650	0
169	20250117	174200	436568110	9650	9650	9650	9650	0
170	20250117	174100	436568110	9650	9650	9650	9650	0
171	20250117	174000	436568110	9650	9650	9650	9650	0
172	20250117	173900	436568110	9650	9650	9650	9650	0
173	20250117	173800	436568110	9650	9650	9650	9650	0
174	20250117	173700	436568110	9650	9650	9650	9650	0
175	20250117	173600	436568110	9650	9650	9650	9650	0
176	20250117	173500	436568110	9650	9650	9650	9650	0
177	20250117	173400	436568110	9650	9650	9650	9650	0
178	20250117	173300	436568110	9650	9650	9650	9650	0
179	20250117	173200	436568110	9650	9650	9650	9650	0
180	20250117	173100	436568110	9650	9650	9650	9650	0
181	20250117	173000	436568110	9650	9650	9650	9650	0
182	20250117	172900	436568110	9650	9650	9650	9650	137
183	20250117	172800	436568110	9650	9650	9650	9650	0
184	20250117	172700	436568110	9650	9650	9650	9650	0
185	20250117	172600	436568110	9650	9650	9650	9650	0
186	20250117	172500	436568110	9650	9650	9650	9650	0
187	20250117	172400	436568110	9650	9650	9650	9650	0
188	20250117	172300	436568110	9650	9650	9650	9650	0
189	20250117	172200	436568110	9650	9650	9650	9650	0
190	20250117	172100	436568110	9650	9650	9650	9650	0
191	20250117	172000	436568110	9650	9650	9650	9650	0
192	20250117	171900	436568110	9650	9650	9650	9650	0
193	20250117	171800	436568110	9650	9650	9650	9650	0
194	20250117	171700	436568110	9650	9650	9650	9650	0
195	20250117	171600	436568110	9650	9650	9650	9650	0
196	20250117	171500	436568110	9650	9650	9650	9650	0
197	20250117	171400	436568110	9650	9650	9650	9650	0
198	20250117	171300	436568110	9650	9650	9650	9650	0
199	20250117	171200	436568110	9650	9650	9650	9650	0
200	20250117	171100	436568110	9650	9650	9650	9650	0
201	20250117	171000	436568110	9650	9650	9650	9650	0
202	20250117	170900	436568110	9650	9650	9650	9650	0
203	20250117	170800	436568110	9650	9650	9650	9650	0
204	20250117	170700	436568110	9650	9650	9650	9650	0
205	20250117	170600	436568110	9650	9650	9650	9650	0
206	20250117	170500	436568110	9650	9650	9650	9650	0
207	20250117	170400	436568110	9650	9650	9650	9650	0
208	20250117	170300	436568110	9650	9650	9650	9650	0
209	20250117	170200	436568110	9650	9650	9650	9650	0
210	20250117	170100	436568110	9650	9650	9650	9650	0
211	20250117	170000	436568110	9650	9650	9650	9650	0
212	20250117	165900	436568110	9650	9650	9650	9650	137
213	20250117	165800	436568110	9650	9650	9650	9650	0
214	20250117	165700	436568110	9650	9650	9650	9650	0
215	20250117	165600	436568110	9650	9650	9650	9650	0
216	20250117	165500	436568110	9650	9650	9650	9650	0
217	20250117	165400	436568110	9650	9650	9650	9650	0
218	20250117	165300	436568110	9650	9650	9650	9650	0
219	20250117	165200	436568110	9650	9650	9650	9650	0
220	20250117	165100	436568110	9650	9650	9650	9650	0
221	20250117	165000	436568110	9650	9650	9650	9650	0
222	20250117	164900	436568110	9650	9650	9650	9650	0
223	20250117	164800	436568110	9650	9650	9650	9650	0
224	20250117	164700	436568110	9650	9650	9650	9650	0
225	20250117	164600	436568110	9650	9650	9650	9650	0
226	20250117	164500	436568110	9650	9650	9650	9650	0
227	20250117	164400	436568110	9650	9650	9650	9650	0
228	20250117	164300	436568110	9650	9650	9650	9650	0
229	20250117	164200	436568110	9650	9650	9650	9650	0
230	20250117	164100	436568110	9650	9650	9650	9650	0
231	20250117	164000	436568110	9650	9650	9650	9650	0
232	20250117	163900	436568110	9650	9650	9650	9650	0
233	20250117	163800	436568110	9650	9650	9650	9650	0
234	20250117	163700	436568110	9650	9650	9650	9650	0
235	20250117	163600	436568110	9650	9650	9650	9650	0
236	20250117	163500	436568110	9650	9650	9650	9650	0
237	20250117	163400	436568110	9650	9650	9650	9650	0
238	20250117	163300	436568110	9650	9650	9650	9650	0
239	20250117	163200	436568110	9650	9650	9650	9650	0
240	20250117	163100	436568110	9650	9650	9650	9650	0
241	20250117	163000	436568110	9650	9650	9650	9650	0
242	20250117	162900	436568110	9650	9650	9650	9650	137
243	20250117	162800	436568110	9650	9650	9650	9650	0
244	20250117	162700	436568110	9650	9650	9650	9650	0
245	20250117	162600	436568110	9650	9650	9650	9650	0
246	20250117	162500	436568110	9650	9650	9650	9650	0
247	20250117	162400	436568110	9650	9650	9650	9650	0
248	20250117	162300	436568110	9650	9650	9650	9650	0
249	20250117	162200	436568110	9650	9650	9650	9650	0
250	20250117	162100	436568110	9650	9650	9650	9650	0
251	20250117	162000	436568110	9650	9650	9650	9650	0
252	20250117	161900	436568110	9650	9650	9650	9650	0
253	20250117	161800	436568110	9650	9650	9650	9650	0
254	20250117	161700	436568110	9650	9650	9650	9650	0
255	20250117	161600	436568110	9650	9650	9650	9650	0
256	20250117	161500	436568110	9650	9650	9650	9650	0
257	20250117	161400	436568110	9650	9650	9650	9650	0
258	20250117	161300	436568110	9650	9650	9650	9650	0
259	20250117	161200	436568110	9650	9650	9650	9650	0
260	20250117	161100	436568110	9650	9650	9650	9650	0
261	20250117	161000	436568110	9650	9650	9650	9650	0
262	20250117	160900	436568110	9650	9650	9650	9650	0
263	20250117	160800	436568110	9650	9650	9650	9650	0
264	20250117	160700	436568110	9650	9650	9650	9650	0
265	20250117	160600	436568110	9650	9650	9650	9650	0
266	20250117	160500	436568110	9650	9650	9650	9650	0
267	20250117	160400	436568110	9650	9650	9650	9650	0
268	20250117	160300	436568110	9650	9650	9650	9650	0
269	20250117	160200	436568110	9650	9650	9650	9650	0
270	20250117	160100	436568110	9650	9650	9650	9650	0
271	20250117	160000	436568110	9650	9650	9650	9650	0
272	20250117	155900	436568110	9650	9650	9650	9650	137
273	20250117	155800	436568110	9650	9650	9650	9650	0
274	20250117	155700	436568110	9650	9650	9650	9650	0
275	20250117	155600	436568110	9650	9650	9650	9650	0
276	20250117	155500	436568110	9650	9650	9650	9650	0
277	20250117	155400	436568110	9650	9650	9650	9650	0
278	20250117	155300	436568110	9650	9650	9650	9650	0
279	20250117	155200	436568110	9650	9650	9650	9650	0
280	20250117	155100	436568110	9650	9650	9650	9650	0
281	20250117	155000	436568110	9650	9650	9650	9650	0
282	20250117	154900	436568110	9650	9650	9650	9650	0
283	20250117	154800	436568110	9650	9650	9650	9650	0
284	20250117	154700	436568110	9650	9650	9650	9650	0
285	20250117	154600	436568110	9650	9650	9650	9650	0
286	20250117	154500	436568110	9650	9650	9650	9650	0
287	20250117	154400	436568110	9650	9650	9650	9650	0
288	20250117	154300	436568110	9650	9650	9650	9650	0
289	20250117	154200	436568110	9650	9650	9650	9650	0
290	20250117	154100	436568110	9650	9650	9650	9650	0
291	20250117	154000	436568110	9650	9650	9650	9650	0
292	20250117	153900	436568110	9650	9650	9650	9650	0
293	20250117	153800	436568110	9650	9650	9650	9650	0
294	20250117	153700	436568110	9650	9650	9650	9650	0
295	20250117	153600	436568110	9650	9650	9650	9650	0
296	20250117	153500	436568110	9650	9650	9650	9650	0
297	20250117	153400	436568110	9650	9650	9650	9650	0
298	20250117	153300	436568110	9650	9650	9650	9650	0
299	20250117	153200	436568110	9650	9650	9650	9650	0
300	20250117	153100	436568110	9650	9650	9650	9650	0
301	20250117	153000	436568110	9650	9650	9650	9650	137
302	20250117	152900	435246060	9650	9650	9650	9650	0
303	20250117	152800	435246060	9650	9650	9650	9650	0
304	20250117	152700	435246060	9650	9650	9650	9650	0
305	20250117	152600	435246060	9650	9650	9650	9650	0
306	20250117	152500	435246060	9650	9650	9650	9650	0
307	20250117	152400	435246060	9650	9650	9650	9650	0
308	20250117	152300	435246060	9650	9650	9650	9650	0
309	20250117	152200	435246060	9650	9650	9650	9650	0
310	20250117	152100	435246060	9650	9650	9650	9650	0
311	20250117	152000	435246060	9650	9650	9650	9650	0
312	20250117	151900	435246060	9650	9650	9650	9650	0
313	20250117	151800	435246060	9650	9650	9650	9650	1
314	20250117	151700	435236410	9650	9650	9650	9650	4
315	20250117	151600	435197810	9650	9650	9650	9650	0
316	20250117	151500	435197810	9650	9660	9660	9650	13
317	20250117	151400	435072260	9670	9660	9670	9660	15
318	20250117	151300	434927290	9670	9670	9670	9670	3
319	20250117	151200	434898280	9690	9690	9690	9690	0
320	20250117	151100	434898280	9690	9690	9690	9690	0
321	20250117	151000	434898280	9690	9690	9690	9690	0
322	20250117	150900	434898280	9690	9670	9690	9670	220
323	20250117	150800	432766620	9690	9690	9690	9690	0
324	20250117	150700	432766620	9690	9690	9690	9690	0
325	20250117	150600	432766620	9690	9690	9690	9690	0
326	20250117	150500	432766620	9690	9690	9690	9690	0
327	20250117	150400	432766620	9690	9690	9690	9690	114
328	20250117	150300	431661960	9690	9680	9690	9650	26
329	20250117	150200	431410220	9680	9650	9680	9650	33
330	20250117	150100	431090930	9650	9660	9660	9650	106
331	20250117	150000	430068020	9660	9660	9660	9660	0
332	20250117	145900	430068020	9660	9660	9660	9660	487
333	20250117	145800	425363600	9670	9670	9670	9670	0
334	20250117	145700	425363600	9670	9680	9680	9670	40
335	20250117	145600	424976430	9670	9670	9670	9670	3
336	20250117	145500	424947420	9670	9670	9670	9670	0
337	20250117	145400	424947420	9670	9670	9670	9670	3
338	20250117	145300	424918410	9660	9660	9660	9660	0
339	20250117	145200	424918410	9660	9670	9670	9660	61
340	20250117	145100	424328820	9680	9670	9680	9670	44
341	20250117	145000	423902950	9660	9660	9660	9660	0
342	20250117	144900	423902950	9660	9670	9670	9660	14
343	20250117	144800	423767580	9670	9670	9670	9670	0
344	20250117	144700	423767580	9670	9670	9670	9670	7
345	20250117	144600	423699890	9680	9680	9680	9680	0
346	20250117	144500	423699890	9680	9680	9680	9680	0
347	20250117	144400	423699890	9680	9680	9680	9680	0
348	20250117	144300	423699890	9680	9680	9680	9680	45
349	20250117	144200	423264290	9680	9680	9680	9680	0
350	20250117	144100	423264290	9680	9680	9680	9680	132
351	20250117	144000	421986530	9670	9670	9670	9670	4
352	20250117	143900	421947850	9640	9640	9640	9640	0
353	20250117	143800	421947850	9640	9640	9640	9640	10
354	20250117	143700	421851450	9670	9680	9680	9670	35
355	20250117	143600	421512680	9660	9670	9670	9660	72
356	20250117	143500	420817060	9670	9670	9670	9670	5
357	20250117	143400	420768710	9680	9680	9680	9680	0
358	20250117	143300	420768710	9680	9680	9680	9680	0
359	20250117	143200	420768710	9680	9680	9680	9680	0
360	20250117	143100	420768710	9680	9680	9680	9680	244
361	20250117	143000	418406790	9700	9700	9700	9700	1
362	20250117	142900	418397090	9690	9700	9700	9680	77
363	20250117	142800	417651650	9690	9680	9690	9680	226
364	20250117	142700	415461750	9660	9660	9660	9660	43
365	20250117	142600	415046370	9650	9650	9650	9650	1
366	20250117	142500	415036720	9650	9650	9650	9650	3
367	20250117	142400	415007770	9660	9660	9660	9660	20
368	20250117	142300	414814570	9650	9650	9650	9650	3
369	20250117	142200	414785620	9670	9670	9670	9670	10
370	20250117	142100	414688920	9680	9640	9680	9640	128
371	20250117	142000	413453640	9640	9640	9640	9640	146
372	20250117	141900	412046200	9610	9600	9610	9590	8724
373	20250117	141800	328295780	9600	9600	9600	9600	0
374	20250117	141700	328295780	9600	9600	9600	9600	3
375	20250117	141600	328266980	9610	9610	9610	9610	0
376	20250117	141500	328266980	9610	9610	9610	9610	9
377	20250117	141400	328180490	9650	9650	9650	9650	0
378	20250117	141300	328180490	9650	9610	9650	9610	28
379	20250117	141200	327911290	9620	9620	9620	9620	0
380	20250117	141100	327911290	9620	9630	9630	9620	36
381	20250117	141000	327564950	9620	9620	9620	9620	30
382	20250117	140900	327276350	9620	9620	9620	9620	0
383	20250117	140800	327276350	9620	9620	9620	9620	6
384	20250117	140700	327218630	9610	9610	9610	9610	5
385	20250117	140600	327170580	9620	9620	9620	9620	0
386	20250117	140500	327170580	9620	9620	9620	9620	0
387	20250117	140400	327170580	9620	9620	9620	9620	0
388	20250117	140300	327170580	9620	9620	9620	9620	172
389	20250117	140200	325515940	9620	9620	9620	9620	0
390	20250117	140100	325515940	9620	9610	9620	9610	200
391	20250117	140000	323591970	9620	9600	9620	9600	25
392	20250117	135900	323351740	9600	9600	9600	9600	0
393	20250117	135800	323351740	9600	9600	9600	9600	0
394	20250117	135700	323351740	9600	9600	9600	9600	30
395	20250117	135600	323063740	9610	9610	9610	9610	2
396	20250117	135500	323044520	9600	9590	9600	9590	7
397	20250117	135400	322977360	9610	9610	9610	9610	0
398	20250117	135300	322977360	9610	9590	9610	9590	5
399	20250117	135200	322929370	9590	9590	9590	9590	0
400	20250117	135100	322929370	9590	9590	9590	9590	5
401	20250117	135000	322881420	9590	9590	9590	9590	0
402	20250117	134900	322881420	9590	9590	9590	9590	3
403	20250117	134800	322852650	9590	9590	9590	9590	0
404	20250117	134700	322852650	9590	9590	9590	9590	123
405	20250117	134600	321673080	9600	9600	9600	9600	0
406	20250117	134500	321673080	9600	9600	9600	9600	1
407	20250117	134400	321663480	9610	9600	9610	9600	10
408	20250117	134300	321567390	9600	9600	9600	9600	3
409	20250117	134200	321538590	9590	9580	9590	9580	22
410	20250117	134100	321327640	9570	9570	9570	9570	0
411	20250117	134000	321327640	9570	9570	9570	9570	0
412	20250117	133900	321327640	9570	9570	9580	9570	231
413	20250117	133800	319114700	9580	9580	9580	9580	0
414	20250117	133700	319114700	9580	9580	9580	9580	4
415	20250117	133600	319076380	9590	9590	9590	9590	181
416	20250117	133500	317340590	9590	9590	9590	9590	10
417	20250117	133400	317244690	9570	9570	9570	9570	99
418	20250117	133300	316297260	9550	9550	9550	9550	0
419	20250117	133200	316297260	9550	9640	9640	9510	10069
420	20250117	133100	220113640	9640	9640	9640	9640	0
421	20250117	133000	220113640	9640	9640	9640	9640	3
422	20250117	132900	220084720	9650	9650	9650	9650	51
423	20250117	132800	219592570	9660	9660	9660	9660	5
424	20250117	132700	219544270	9660	9660	9660	9660	0
425	20250117	132600	219544270	9660	9660	9660	9660	3
426	20250117	132500	219515290	9650	9650	9650	9650	0
427	20250117	132400	219515290	9650	9650	9650	9650	250
428	20250117	132300	217102790	9630	9630	9630	9630	88
429	20250117	132200	216255350	9620	9630	9630	9620	54
430	20250117	132100	215735370	9620	9620	9620	9620	3
431	20250117	132000	215706510	9630	9630	9630	9630	1
432	20250117	131900	215696880	9620	9620	9620	9620	5
433	20250117	131800	215648780	9590	9590	9590	9590	0
434	20250117	131700	215648780	9590	9590	9590	9590	0
435	20250117	131600	215648780	9590	9590	9590	9590	10
436	20250117	131500	215552880	9630	9630	9630	9630	0
437	20250117	131400	215552880	9630	9630	9630	9630	0
438	20250117	131300	215552880	9630	9630	9630	9630	0
439	20250117	131200	215552880	9630	9630	9630	9630	0
440	20250117	131100	215552880	9630	9600	9630	9600	7
441	20250117	131000	215485640	9590	9590	9590	9590	48
442	20250117	130900	215025320	9600	9600	9600	9600	9
443	20250117	130800	214938920	9580	9580	9580	9580	0
444	20250117	130700	214938920	9580	9580	9580	9580	0
445	20250117	130600	214938920	9580	9580	9580	9580	0
446	20250117	130500	214938920	9580	9580	9580	9580	0
447	20250117	130400	214938920	9580	9580	9580	9580	0
448	20250117	130300	214938920	9580	9580	9580	9580	119
449	20250117	130200	213798900	9570	9570	9570	9570	4
450	20250117	130100	213760620	9570	9570	9570	9570	0
451	20250117	130000	213760620	9570	9570	9570	9570	1
452	20250117	125900	213751050	9570	9570	9570	9570	0
453	20250117	125800	213751050	9570	9590	9590	9570	193
454	20250117	125700	211903320	9590	9590	9590	9590	14
455	20250117	125600	211769060	9590	9590	9590	9590	0
456	20250117	125500	211769060	9590	9590	9590	9590	0
457	20250117	125400	211769060	9590	9590	9590	9590	24
458	20250117	125300	211538900	9590	9590	9590	9590	18
459	20250117	125200	211366280	9590	9590	9590	9590	3
460	20250117	125100	211337510	9590	9590	9590	9590	0
461	20250117	125000	211337510	9590	9590	9590	9590	0
462	20250117	124900	211337510	9590	9590	9590	9590	0
463	20250117	124800	211337510	9590	9590	9590	9590	0
464	20250117	124700	211337510	9590	9600	9600	9590	3
465	20250117	124600	211308730	9630	9630	9630	9630	0
466	20250117	124500	211308730	9630	9630	9630	9630	11
467	20250117	124400	211202800	9630	9580	9630	9580	160
468	20250117	124300	209668400	9590	9590	9590	9590	63
469	20250117	124200	209064230	9590	9620	9630	9590	606
470	20250117	124100	203252490	9600	9600	9600	9600	1
471	20250117	124000	203242890	9590	9590	9590	9590	2
472	20250117	123900	203223710	9600	9600	9600	9600	5
473	20250117	123800	203175710	9600	9600	9600	9600	1
474	20250117	123700	203166110	9610	9610	9610	9610	0
475	20250117	123600	203166110	9610	9610	9610	9610	1
476	20250117	123500	203156500	9630	9630	9630	9630	0
477	20250117	123400	203156500	9630	9630	9630	9630	54
478	20250117	123300	202636480	9650	9640	9650	9640	3
479	20250117	123200	202607550	9630	9630	9630	9630	0
480	20250117	123100	202607550	9630	9630	9630	9630	7
481	20250117	123000	202540140	9650	9650	9650	9650	0
482	20250117	122900	202540140	9650	9650	9650	9650	0
483	20250117	122800	202540140	9650	9650	9650	9650	0
484	20250117	122700	202540140	9650	9650	9650	9650	0
485	20250117	122600	202540140	9650	9640	9650	9640	6
486	20250117	122500	202482290	9620	9610	9620	9610	12
487	20250117	122400	202366950	9600	9600	9600	9600	0
488	20250117	122300	202366950	9600	9600	9600	9600	0
489	20250117	122200	202366950	9600	9600	9600	9600	0
490	20250117	122100	202366950	9600	9600	9600	9600	0
491	20250117	122000	202366950	9600	9600	9600	9600	0
492	20250117	121900	202366950	9600	9600	9600	9600	0
493	20250117	121800	202366950	9600	9590	9600	9590	75
494	20250117	121700	201646990	9600	9600	9600	9600	0
495	20250117	121600	201646990	9600	9600	9600	9600	237
496	20250117	121500	199371790	9580	9580	9580	9580	0
497	20250117	121400	199371790	9580	9580	9580	9580	0
498	20250117	121300	199371790	9580	9580	9580	9580	0
499	20250117	121200	199371790	9580	9590	9590	9580	281
500	20250117	121100	196679210	9590	9590	9590	9590	0
501	20250117	121000	196679210	9590	9620	9620	9590	299
502	20250117	120900	193811370	9640	9640	9640	9640	10
503	20250117	120800	193714970	9640	9620	9640	9620	9
504	20250117	120700	193628370	9640	9640	9640	9640	0
505	20250117	120600	193628370	9640	9640	9640	9640	0
506	20250117	120500	193628370	9640	9640	9640	9640	0
507	20250117	120400	193628370	9640	9640	9640	9640	0
508	20250117	120300	193628370	9640	9640	9640	9640	0
509	20250117	120200	193628370	9640	9640	9640	9640	4
510	20250117	120100	193589810	9650	9650	9650	9650	0
511	20250117	120000	193589810	9650	9640	9650	9640	5
512	20250117	115900	193541590	9630	9630	9630	9630	0
513	20250117	115800	193541590	9630	9620	9630	9620	100
514	20250117	115700	192578620	9620	9600	9620	9600	367
515	20250117	115600	189050770	9600	9600	9600	9600	0
516	20250117	115500	189050770	9600	9600	9600	9600	4
517	20250117	115400	189012370	9610	9610	9610	9610	0
518	20250117	115300	189012370	9610	9610	9610	9610	2
519	20250117	115200	188993150	9590	9580	9590	9580	192
520	20250117	115100	187153780	9590	9590	9590	9590	10
521	20250117	115000	187057880	9610	9610	9610	9610	0
522	20250117	114900	187057880	9610	9610	9610	9610	0
523	20250117	114800	187057880	9610	9540	9610	9540	98
524	20250117	114700	186120460	9560	9560	9560	9560	0
525	20250117	114600	186120460	9560	9560	9560	9560	0
526	20250117	114500	186120460	9560	9560	9560	9560	0
527	20250117	114400	186120460	9560	9560	9560	9560	133
528	20250117	114300	184848980	9580	9580	9580	9580	566
529	20250117	114200	179426700	9600	9600	9600	9600	0
530	20250117	114100	179426700	9600	9600	9600	9600	0
531	20250117	114000	179426700	9600	9600	9600	9600	0
532	20250117	113900	179426700	9600	9600	9600	9600	100
533	20250117	113800	178466700	9590	9590	9590	9590	0
534	20250117	113700	178466700	9590	9590	9590	9590	20
535	20250117	113600	178274900	9590	9590	9590	9590	18
536	20250117	113500	178102280	9590	9590	9590	9590	15
537	20250117	113400	177958430	9610	9610	9610	9610	0
538	20250117	113300	177958430	9610	9610	9610	9610	0
539	20250117	113200	177958430	9610	9590	9610	9590	64
540	20250117	113100	177344570	9580	9580	9580	9580	343
541	20250117	113000	174058630	9590	9590	9590	9590	3
542	20250117	112900	174029860	9580	9580	9580	9580	4
543	20250117	112800	173991540	9610	9610	9610	9610	0
544	20250117	112700	173991540	9610	9590	9610	9590	114
545	20250117	112600	172898260	9590	9590	9590	9590	7
546	20250117	112500	172831130	9580	9570	9580	9570	88
547	20250117	112400	171988750	9580	9560	9580	9560	246
548	20250117	112300	169632430	9560	9560	9570	9530	248
549	20250117	112200	167261280	9560	9530	9560	9530	43
550	20250117	112100	166851460	9540	9540	9540	9540	14
551	20250117	112000	166717900	9550	9550	9550	9550	0
552	20250117	111900	166717900	9550	9550	9550	9550	0
553	20250117	111800	166717900	9550	9530	9550	9530	63
554	20250117	111700	166117470	9530	9530	9530	9530	0
555	20250117	111600	166117470	9530	9530	9530	9530	60
556	20250117	111500	165545670	9510	9510	9510	9510	50
557	20250117	111400	165070170	9510	9510	9510	9510	69
558	20250117	111300	164413980	9500	9500	9500	9500	4
559	20250117	111200	164375980	9510	9510	9510	9510	13
560	20250117	111100	164252350	9510	9510	9510	9510	0
561	20250117	111000	164252350	9510	9510	9510	9510	62
562	20250117	110900	163662730	9550	9550	9550	9550	0
563	20250117	110800	163662730	9550	9550	9550	9550	0
564	20250117	110700	163662730	9550	9550	9550	9550	0
565	20250117	110600	163662730	9550	9550	9550	9550	0
566	20250117	110500	163662730	9550	9550	9550	9550	0
567	20250117	110400	163662730	9550	9550	9550	9550	31
568	20250117	110300	163366680	9550	9500	9550	9500	114
569	20250117	110200	162280570	9500	9500	9500	9500	0
570	20250117	110100	162280570	9500	9500	9500	9500	11
571	20250117	110000	162176070	9500	9500	9500	9500	150
572	20250117	105900	160751070	9500	9500	9500	9500	0
573	20250117	105800	160751070	9500	9520	9520	9500	201
574	20250117	105700	158838640	9530	9530	9530	9530	61
575	20250117	105600	158257310	9550	9550	9550	9550	0
576	20250117	105500	158257310	9550	9550	9550	9550	4
577	20250117	105400	158219110	9550	9540	9550	9540	60
578	20250117	105300	157646610	9520	9520	9520	9520	281
579	20250117	105200	154971490	9510	9510	9510	9510	1
580	20250117	105100	154961980	9510	9510	9510	9510	2
581	20250117	105000	154942960	9520	9520	9520	9520	0
582	20250117	104900	154942960	9520	9520	9520	9520	7
583	20250117	104800	154876320	9530	9530	9530	9530	6
584	20250117	104700	154819140	9520	9520	9520	9520	3
585	20250117	104600	154790580	9530	9530	9530	9530	0
586	20250117	104500	154790580	9530	9520	9530	9520	9
587	20250117	104400	154704850	9520	9520	9520	9520	0
588	20250117	104300	154704850	9520	9520	9520	9520	3
589	20250117	104200	154676290	9530	9530	9530	9530	1
590	20250117	104100	154666760	9540	9540	9540	9540	0
591	20250117	104000	154666760	9540	9480	9540	9480	388
592	20250117	103900	150981920	9480	9470	9480	9470	19
593	20250117	103800	150801840	9480	9480	9480	9480	50
594	20250117	103700	150327840	9480	9480	9480	9480	148
595	20250117	103600	148924800	9490	9490	9490	9490	47
596	20250117	103500	148478770	9490	9490	9490	9490	3
597	20250117	103400	148450300	9490	9490	9490	9490	100
598	20250117	103300	147501300	9490	9490	9490	9490	3
599	20250117	103200	147472830	9490	9490	9490	9490	0
600	20250117	103100	147472830	9490	9490	9490	9490	4
601	20250117	103000	147434870	9490	9490	9490	9490	4
602	20250117	102900	147396910	9490	9490	9490	9490	4
603	20250117	102800	147358950	9500	9500	9500	9500	0
604	20250117	102700	147358950	9500	9490	9500	9490	43
605	20250117	102600	146950480	9490	9490	9490	9490	0
606	20250117	102500	146950480	9490	9490	9490	9490	0
607	20250117	102400	146950480	9490	9490	9490	9490	58
608	20250117	102300	146400060	9490	9490	9490	9490	0
609	20250117	102200	146400060	9490	9500	9500	9490	247
610	20250117	102100	144055780	9500	9510	9510	9500	516
611	20250117	102000	139151840	9510	9510	9510	9510	0
612	20250117	101900	139151840	9510	9510	9510	9510	2
613	20250117	101800	139132820	9520	9520	9520	9520	49
614	20250117	101700	138666340	9520	9520	9520	9520	4
615	20250117	101600	138628260	9530	9530	9530	9530	0
616	20250117	101500	138628260	9530	9530	9530	9530	1
617	20250117	101400	138618730	9530	9530	9530	9530	69
618	20250117	101300	137961160	9540	9540	9540	9540	1
619	20250117	101200	137951620	9540	9540	9540	9540	0
620	20250117	101100	137951620	9540	9540	9540	9540	49
621	20250117	101000	137484160	9550	9550	9550	9550	100
622	20250117	100900	136529160	9560	9570	9570	9560	129
623	20250117	100800	135294880	9570	9570	9570	9570	26
624	20250117	100700	135046060	9570	9520	9580	9520	330
625	20250117	100600	131901870	9510	9510	9510	9510	3
626	20250117	100500	131873340	9520	9520	9520	9520	10
627	20250117	100400	131778140	9510	9520	9520	9510	56
628	20250117	100300	131245570	9520	9520	9520	9520	83
629	20250117	100200	130455410	9520	9530	9530	9520	9
630	20250117	100100	130369660	9540	9540	9540	9540	0
631	20250117	100000	130369660	9540	9540	9540	9540	0
632	20250117	095900	130369660	9540	9540	9540	9540	0
633	20250117	095800	130369660	9540	9540	9540	9540	0
634	20250117	095700	130369660	9540	9540	9540	9540	0
635	20250117	095600	130369660	9540	9560	9560	9520	1631
636	20250117	095500	114810840	9550	9550	9550	9550	0
637	20250117	095400	114810840	9550	9550	9550	9550	58
638	20250117	095300	114256940	9540	9540	9540	9540	0
639	20250117	095200	114256940	9540	9570	9570	9540	327
640	20250117	095100	111136420	9570	9570	9570	9570	0
641	20250117	095000	111136420	9570	9570	9570	9570	6
642	20250117	094900	111079000	9560	9560	9560	9560	0
643	20250117	094800	111079000	9560	9560	9560	9560	0
644	20250117	094700	111079000	9560	9560	9560	9560	136
645	20250117	094600	109778840	9560	9560	9560	9550	334
646	20250117	094500	106589030	9560	9560	9560	9560	1
647	20250117	094400	106579470	9570	9560	9570	9560	484
648	20250117	094300	101952420	9590	9590	9590	9590	221
649	20250117	094200	99833030	9570	9570	9570	9570	218
650	20250117	094100	97746770	9560	9550	9560	9550	567
651	20250117	094000	92331260	9550	9550	9550	9550	0
652	20250117	093900	92331260	9550	9550	9550	9550	110
653	20250117	093800	91280760	9600	9600	9600	9600	0
654	20250117	093700	91280760	9600	9600	9600	9600	0
655	20250117	093600	91280760	9600	9600	9600	9600	0
656	20250117	093500	91280760	9600	9600	9600	9600	11
657	20250117	093400	91175160	9550	9550	9550	9550	185
658	20250117	093300	89408410	9530	9530	9530	9530	0
659	20250117	093200	89408410	9530	9530	9530	9530	100
660	20250117	093100	88455410	9560	9560	9560	9560	1660
661	20250117	093000	72585810	9560	9520	9560	9520	910
662	20250117	092900	63890230	9560	9580	9580	9550	4792
663	20250117	092800	18075240	9560	9560	9560	9560	0
664	20250117	092700	18075240	9560	9660	9660	9560	503
665	20250117	092600	13256080	9630	9630	9630	9630	0
666	20250117	092500	13256080	9630	9630	9630	9630	0
667	20250117	092400	13256080	9630	9630	9630	9630	6
668	20250117	092300	13198300	9620	9620	9620	9620	2
669	20250117	092200	13179060	9620	9620	9620	9620	11
670	20250117	092100	13073240	9650	9630	9650	9630	11
671	20250117	092000	12967190	9660	9660	9660	9660	0
672	20250117	091900	12967190	9660	9630	9660	9630	6
673	20250117	091800	12909380	9630	9630	9630	9630	141
674	20250117	091700	11551550	9630	9630	9630	9630	1
675	20250117	091600	11541920	9630	9630	9630	9630	1
676	20250117	091500	11532290	9630	9630	9630	9630	0
677	20250117	091400	11532290	9630	9630	9630	9630	0
678	20250117	091300	11532290	9630	9630	9630	9630	117
679	20250117	091200	10405580	9630	9630	9630	9630	0
680	20250117	091100	10405580	9630	9690	9690	9630	225
681	20250117	091000	8235750	9690	9690	9690	9690	0
682	20250117	090900	8235750	9690	9690	9690	9690	1
683	20250117	090800	8226060	9680	9670	9680	9670	101
684	20250117	090700	7249370	9670	9670	9670	9670	201
685	20250117	090600	5305700	9670	9670	9670	9670	421
686	20250117	090500	1234630	9670	9670	9670	9670	0
687	20250117	090400	1234630	9670	9670	9670	9670	0
688	20250117	090300	1234630	9670	9670	9670	9670	0
689	20250117	090200	1234630	9670	9670	9670	9670	0
690	20250117	090100	1234630	9670	9670	9670	9670	0
691	20250117	090000	1234630	9670	9570	9670	9570	129