KissMeData/003070/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	183900	783127850	9240	9240	9240	9240	1550
3	20250115	183800	783127850	9240	9240	9240	9240	0
4	20250115	183700	783127850	9240	9240	9240	9240	0
5	20250115	183600	783127850	9240	9240	9240	9240	0
6	20250115	183500	783127850	9240	9240	9240	9240	0
7	20250115	183400	783127850	9240	9240	9240	9240	0
8	20250115	183300	783127850	9240	9240	9240	9240	0
9	20250115	183200	783127850	9240	9240	9240	9240	0
10	20250115	183100	783127850	9240	9240	9240	9240	0
11	20250115	183000	783127850	9240	9240	9240	9240	0
12	20250115	182900	783127850	9240	9240	9240	9240	0
13	20250115	182800	783127850	9240	9240	9240	9240	0
14	20250115	182700	783127850	9240	9240	9240	9240	0
15	20250115	182600	783127850	9240	9240	9240	9240	0
16	20250115	182500	783127850	9240	9240	9240	9240	0
17	20250115	182400	783127850	9240	9240	9240	9240	0
18	20250115	182300	783127850	9240	9240	9240	9240	0
19	20250115	182200	783127850	9240	9240	9240	9240	0
20	20250115	182100	783127850	9240	9240	9240	9240	0
21	20250115	182000	783127850	9240	9240	9240	9240	0
22	20250115	181900	783127850	9240	9240	9240	9240	0
23	20250115	181800	783127850	9240	9240	9240	9240	0
24	20250115	181700	783127850	9240	9240	9240	9240	0
25	20250115	181600	783127850	9240	9240	9240	9240	0
26	20250115	181500	783127850	9240	9240	9240	9240	0
27	20250115	181400	783127850	9240	9240	9240	9240	0
28	20250115	181300	783127850	9240	9240	9240	9240	0
29	20250115	181200	783127850	9240	9240	9240	9240	0
30	20250115	181100	783127850	9240	9240	9240	9240	0
31	20250115	181000	783127850	9240	9240	9240	9240	0
32	20250115	180900	783127850	9240	9240	9240	9240	1550
33	20250115	180800	783127850	9240	9240	9240	9240	0
34	20250115	180700	783127850	9240	9240	9240	9240	0
35	20250115	180600	783127850	9240	9240	9240	9240	0
36	20250115	180500	783127850	9240	9240	9240	9240	0
37	20250115	180400	783127850	9240	9240	9240	9240	0
38	20250115	180300	783127850	9240	9240	9240	9240	0
39	20250115	180200	783127850	9240	9240	9240	9240	0
40	20250115	180100	783127850	9240	9240	9240	9240	0
41	20250115	180000	783127850	9240	9240	9240	9240	0
42	20250115	175900	783127850	9240	9240	9240	9240	0
43	20250115	175800	783127850	9240	9240	9240	9240	0
44	20250115	175700	783127850	9240	9240	9240	9240	0
45	20250115	175600	783127850	9240	9240	9240	9240	0
46	20250115	175500	783127850	9240	9240	9240	9240	0
47	20250115	175400	783127850	9240	9240	9240	9240	0
48	20250115	175300	783127850	9240	9240	9240	9240	0
49	20250115	175200	783127850	9240	9240	9240	9240	0
50	20250115	175100	783127850	9240	9240	9240	9240	0
51	20250115	175000	783127850	9240	9240	9240	9240	0
52	20250115	174900	783127850	9240	9240	9240	9240	0
53	20250115	174800	783127850	9240	9240	9240	9240	0
54	20250115	174700	783127850	9240	9240	9240	9240	0
55	20250115	174600	783127850	9240	9240	9240	9240	0
56	20250115	174500	783127850	9240	9240	9240	9240	0
57	20250115	174400	783127850	9240	9240	9240	9240	0
58	20250115	174300	783127850	9240	9240	9240	9240	0
59	20250115	174200	783127850	9240	9240	9240	9240	0
60	20250115	174100	783127850	9240	9240	9240	9240	0
61	20250115	174000	783127850	9240	9240	9240	9240	0
62	20250115	173900	783127850	9240	9240	9240	9240	1550
63	20250115	173800	783127850	9240	9240	9240	9240	0
64	20250115	173700	783127850	9240	9240	9240	9240	0
65	20250115	173600	783127850	9240	9240	9240	9240	0
66	20250115	173500	783127850	9240	9240	9240	9240	0
67	20250115	173400	783127850	9240	9240	9240	9240	0
68	20250115	173300	783127850	9240	9240	9240	9240	0
69	20250115	173200	783127850	9240	9240	9240	9240	0
70	20250115	173100	783127850	9240	9240	9240	9240	0
71	20250115	173000	783127850	9240	9240	9240	9240	0
72	20250115	172900	783127850	9240	9240	9240	9240	0
73	20250115	172800	783127850	9240	9240	9240	9240	0
74	20250115	172700	783127850	9240	9240	9240	9240	0
75	20250115	172600	783127850	9240	9240	9240	9240	0
76	20250115	172500	783127850	9240	9240	9240	9240	0
77	20250115	172400	783127850	9240	9240	9240	9240	0
78	20250115	172300	783127850	9240	9240	9240	9240	0
79	20250115	172200	783127850	9240	9240	9240	9240	0
80	20250115	172100	783127850	9240	9240	9240	9240	0
81	20250115	172000	783127850	9240	9240	9240	9240	0
82	20250115	171900	783127850	9240	9240	9240	9240	0
83	20250115	171800	783127850	9240	9240	9240	9240	0
84	20250115	171700	783127850	9240	9240	9240	9240	0
85	20250115	171600	783127850	9240	9240	9240	9240	0
86	20250115	171500	783127850	9240	9240	9240	9240	0
87	20250115	171400	783127850	9240	9240	9240	9240	0
88	20250115	171300	783127850	9240	9240	9240	9240	0
89	20250115	171200	783127850	9240	9240	9240	9240	0
90	20250115	171100	783127850	9240	9240	9240	9240	0
91	20250115	171000	783127850	9240	9240	9240	9240	0
92	20250115	170900	783127850	9240	9240	9240	9240	1550
93	20250115	170800	783127850	9240	9240	9240	9240	0
94	20250115	170700	783127850	9240	9240	9240	9240	0
95	20250115	170600	783127850	9240	9240	9240	9240	0
96	20250115	170500	783127850	9240	9240	9240	9240	0
97	20250115	170400	783127850	9240	9240	9240	9240	0
98	20250115	170300	783127850	9240	9240	9240	9240	0
99	20250115	170200	783127850	9240	9240	9240	9240	0
100	20250115	170100	783127850	9240	9240	9240	9240	0
101	20250115	170000	783127850	9240	9240	9240	9240	0
102	20250115	165900	783127850	9240	9240	9240	9240	0
103	20250115	165800	783127850	9240	9240	9240	9240	0
104	20250115	165700	783127850	9240	9240	9240	9240	0
105	20250115	165600	783127850	9240	9240	9240	9240	0
106	20250115	165500	783127850	9240	9240	9240	9240	0
107	20250115	165400	783127850	9240	9240	9240	9240	0
108	20250115	165300	783127850	9240	9240	9240	9240	0
109	20250115	165200	783127850	9240	9240	9240	9240	0
110	20250115	165100	783127850	9240	9240	9240	9240	0
111	20250115	165000	783127850	9240	9240	9240	9240	0
112	20250115	164900	783127850	9240	9240	9240	9240	0
113	20250115	164800	783127850	9240	9240	9240	9240	0
114	20250115	164700	783127850	9240	9240	9240	9240	0
115	20250115	164600	783127850	9240	9240	9240	9240	0
116	20250115	164500	783127850	9240	9240	9240	9240	0
117	20250115	164400	783127850	9240	9240	9240	9240	0
118	20250115	164300	783127850	9240	9240	9240	9240	0
119	20250115	164200	783127850	9240	9240	9240	9240	0
120	20250115	164100	783127850	9240	9240	9240	9240	0
121	20250115	164000	783127850	9240	9240	9240	9240	0
122	20250115	163900	783127850	9240	9240	9240	9240	1550
123	20250115	163800	783127850	9240	9240	9240	9240	0
124	20250115	163700	783127850	9240	9240	9240	9240	0
125	20250115	163600	783127850	9240	9240	9240	9240	0
126	20250115	163500	783127850	9240	9240	9240	9240	0
127	20250115	163400	783127850	9240	9240	9240	9240	0
128	20250115	163300	783127850	9240	9240	9240	9240	0
129	20250115	163200	783127850	9240	9240	9240	9240	0
130	20250115	163100	783127850	9240	9240	9240	9240	0
131	20250115	163000	783127850	9240	9240	9240	9240	0
132	20250115	162900	783127850	9240	9240	9240	9240	0
133	20250115	162800	783127850	9240	9240	9240	9240	0
134	20250115	162700	783127850	9240	9240	9240	9240	0
135	20250115	162600	783127850	9240	9240	9240	9240	0
136	20250115	162500	783127850	9240	9240	9240	9240	0
137	20250115	162400	783127850	9240	9240	9240	9240	0
138	20250115	162300	783127850	9240	9240	9240	9240	0
139	20250115	162200	783127850	9240	9240	9240	9240	0
140	20250115	162100	783127850	9240	9240	9240	9240	0
141	20250115	162000	783127850	9240	9240	9240	9240	0
142	20250115	161900	783127850	9240	9240	9240	9240	0
143	20250115	161800	783127850	9240	9240	9240	9240	0
144	20250115	161700	783127850	9240	9240	9240	9240	0
145	20250115	161600	783127850	9240	9240	9240	9240	0
146	20250115	161500	783127850	9240	9240	9240	9240	0
147	20250115	161400	783127850	9240	9240	9240	9240	0
148	20250115	161300	783127850	9240	9240	9240	9240	0
149	20250115	161200	783127850	9240	9240	9240	9240	0
150	20250115	161100	783127850	9240	9240	9240	9240	0
151	20250115	161000	783127850	9240	9240	9240	9240	0
152	20250115	160900	783127850	9240	9240	9240	9240	1550
153	20250115	160800	783127850	9240	9240	9240	9240	0
154	20250115	160700	783127850	9240	9240	9240	9240	0
155	20250115	160600	783127850	9240	9240	9240	9240	0
156	20250115	160500	783127850	9240	9240	9240	9240	0
157	20250115	160400	783127850	9240	9240	9240	9240	0
158	20250115	160300	783127850	9240	9240	9240	9240	0
159	20250115	160200	783127850	9240	9240	9240	9240	0
160	20250115	160100	783127850	9240	9240	9240	9240	0
161	20250115	160000	783127850	9240	9240	9240	9240	0
162	20250115	155900	783127850	9240	9240	9240	9240	0
163	20250115	155800	783127850	9240	9240	9240	9240	0
164	20250115	155700	783127850	9240	9240	9240	9240	0
165	20250115	155600	783127850	9240	9240	9240	9240	0
166	20250115	155500	783127850	9240	9240	9240	9240	0
167	20250115	155400	783127850	9240	9240	9240	9240	0
168	20250115	155300	783127850	9240	9240	9240	9240	0
169	20250115	155200	783127850	9240	9240	9240	9240	0
170	20250115	155100	783127850	9240	9240	9240	9240	0
171	20250115	155000	783127850	9240	9240	9240	9240	0
172	20250115	154900	783127850	9240	9240	9240	9240	0
173	20250115	154800	783127850	9240	9240	9240	9240	0
174	20250115	154700	783127850	9240	9240	9240	9240	0
175	20250115	154600	783127850	9240	9240	9240	9240	0
176	20250115	154500	783127850	9240	9240	9240	9240	0
177	20250115	154400	783127850	9240	9240	9240	9240	0
178	20250115	154300	783127850	9240	9240	9240	9240	0
179	20250115	154200	783127850	9240	9240	9240	9240	0
180	20250115	154100	783127850	9240	9240	9240	9240	0
181	20250115	154000	783127850	9240	9240	9240	9240	0
182	20250115	153900	783127850	9240	9240	9240	9240	1550
183	20250115	153800	783127850	9240	9240	9240	9240	0
184	20250115	153700	783127850	9240	9240	9240	9240	0
185	20250115	153600	783127850	9240	9240	9240	9240	0
186	20250115	153500	783127850	9240	9240	9240	9240	0
187	20250115	153400	783127850	9240	9240	9240	9240	0
188	20250115	153300	783127850	9240	9240	9240	9240	0
189	20250115	153200	783127850	9240	9240	9240	9240	0
190	20250115	153100	783127850	9240	9240	9240	9240	0
191	20250115	153000	783127850	9240	9240	9240	9240	1550
192	20250115	152900	768805850	9250	9250	9250	9250	0
193	20250115	152800	768805850	9250	9250	9250	9250	0
194	20250115	152700	768805850	9250	9250	9250	9250	0
195	20250115	152600	768805850	9250	9250	9250	9250	0
196	20250115	152500	768805850	9250	9250	9250	9250	0
197	20250115	152400	768805850	9250	9250	9250	9250	0
198	20250115	152300	768805850	9250	9250	9250	9250	0
199	20250115	152200	768805850	9250	9250	9250	9250	0
200	20250115	152100	768805850	9250	9250	9250	9250	0
201	20250115	152000	768805850	9250	9250	9250	9250	0
202	20250115	151900	768805850	9250	9240	9250	9230	983
203	20250115	151800	759722680	9240	9190	9240	9170	1242
204	20250115	151700	748329290	9190	9200	9200	9190	265
205	20250115	151600	745891490	9200	9200	9200	9190	874
206	20250115	151500	737851190	9200	9200	9200	9170	413
207	20250115	151400	734057180	9210	9220	9230	9210	405
208	20250115	151300	730324050	9200	9200	9200	9200	300
209	20250115	151200	727564050	9230	9220	9230	9220	554
210	20250115	151100	722455630	9230	9220	9240	9220	342
211	20250115	151000	719297170	9220	9220	9220	9220	16
212	20250115	150900	719149650	9220	9180	9220	9180	308
213	20250115	150800	716317890	9210	9210	9210	9210	313
214	20250115	150700	713435160	9210	9220	9220	9210	2
215	20250115	150600	713416730	9220	9170	9220	9170	1328
216	20250115	150500	701214020	9170	9170	9170	9170	1
217	20250115	150400	701204850	9190	9190	9190	9190	0
218	20250115	150300	701204850	9190	9190	9190	9190	0
219	20250115	150200	701204850	9190	9190	9190	9190	0
220	20250115	150100	701204850	9190	9160	9190	9160	535
221	20250115	150000	696291850	9160	9160	9160	9160	12
222	20250115	145900	696181930	9170	9170	9170	9170	10
223	20250115	145800	696090230	9170	9170	9170	9170	1
224	20250115	145700	696081060	9160	9160	9160	9160	0
225	20250115	145600	696081060	9160	9160	9160	9160	0
226	20250115	145500	696081060	9160	9160	9160	9160	0
227	20250115	145400	696081060	9160	9160	9160	9160	10
228	20250115	145300	695989460	9170	9170	9190	9130	2071
229	20250115	145200	677073240	9200	9200	9200	9200	20
230	20250115	145100	676889240	9200	9200	9200	9200	0
231	20250115	145000	676889240	9200	9200	9200	9200	2
232	20250115	144900	676870840	9170	9180	9180	9170	19
233	20250115	144800	676696510	9180	9180	9180	9180	7
234	20250115	144700	676632250	9180	9180	9180	9180	23
235	20250115	144600	676421110	9160	9150	9160	9150	158
236	20250115	144500	674974460	9140	9150	9150	9140	4
237	20250115	144400	674937890	9150	9160	9160	9150	25
238	20250115	144300	674708990	9130	9130	9130	9130	7
239	20250115	144200	674645080	9130	9130	9130	9130	0
240	20250115	144100	674645080	9130	9130	9130	9130	1
241	20250115	144000	674635950	9110	9130	9130	9110	32
242	20250115	143900	674344400	9150	9150	9150	9150	5
243	20250115	143800	674298650	9100	9150	9150	9100	2780
244	20250115	143700	648968490	9150	9140	9150	9140	15
245	20250115	143600	648831330	9150	9150	9150	9150	1
246	20250115	143500	648822180	9140	9170	9170	9140	851
247	20250115	143400	641038750	9150	9150	9150	9150	1
248	20250115	143300	641029600	9150	9170	9180	9150	174
249	20250115	143200	639436430	9180	9180	9180	9180	0
250	20250115	143100	639436430	9180	9180	9180	9180	20
251	20250115	143000	639252830	9180	9180	9180	9180	30
252	20250115	142900	638977430	9150	9180	9180	9150	2202
253	20250115	142800	618803350	9180	9200	9200	9180	1099
254	20250115	142700	608702720	9210	9220	9220	9210	574
255	20250115	142600	603415890	9220	9220	9220	9220	11
256	20250115	142500	603314470	9220	9220	9220	9220	0
257	20250115	142400	603314470	9220	9220	9220	9220	0
258	20250115	142300	603314470	9220	9220	9220	9220	37
259	20250115	142200	602973330	9220	9220	9220	9220	0
260	20250115	142100	602973330	9220	9220	9220	9220	0
261	20250115	142000	602973330	9220	9220	9220	9220	3
262	20250115	141900	602945670	9220	9220	9220	9220	20
263	20250115	141800	602761270	9220	9220	9220	9220	142
264	20250115	141700	601452030	9220	9220	9220	9220	100
265	20250115	141600	600530030	9220	9220	9220	9220	80
266	20250115	141500	599792430	9220	9220	9220	9220	100
267	20250115	141400	598870430	9220	9220	9220	9220	0
268	20250115	141300	598870430	9220	9220	9220	9220	32
269	20250115	141200	598575390	9220	9220	9220	9220	114
270	20250115	141100	597524310	9240	9240	9240	9240	18
271	20250115	141000	597357990	9240	9240	9240	9240	0
272	20250115	140900	597357990	9240	9240	9240	9240	0
273	20250115	140800	597357990	9240	9240	9240	9240	1
274	20250115	140700	597348750	9240	9240	9240	9240	0
275	20250115	140600	597348750	9240	9240	9240	9240	21
276	20250115	140500	597154710	9240	9240	9240	9240	0
277	20250115	140400	597154710	9240	9240	9240	9240	60
278	20250115	140300	596600310	9240	9240	9240	9240	21
279	20250115	140200	596406270	9240	9240	9240	9240	45
280	20250115	140100	595990470	9220	9240	9240	9220	406
281	20250115	140000	592242920	9240	9240	9240	9240	1
282	20250115	135900	592233680	9260	9250	9260	9250	76
283	20250115	135800	591530670	9260	9260	9260	9260	1
284	20250115	135700	591521410	9260	9260	9260	9260	0
285	20250115	135600	591521410	9260	9260	9260	9260	0
286	20250115	135500	591521410	9260	9260	9260	9260	0
287	20250115	135400	591521410	9260	9250	9260	9250	23
288	20250115	135300	591308550	9260	9260	9260	9260	0
289	20250115	135200	591308550	9260	9260	9260	9260	32
290	20250115	135100	591012230	9260	9260	9260	9260	40
291	20250115	135000	590641830	9270	9270	9270	9270	0
292	20250115	134900	590641830	9270	9260	9270	9260	179
293	20250115	134800	588984270	9270	9260	9270	9260	942
294	20250115	134700	580261330	9260	9240	9260	9240	333
295	20250115	134600	577181620	9240	9240	9240	9240	52
296	20250115	134500	576701140	9260	9260	9260	9260	0
297	20250115	134400	576701140	9260	9250	9260	9250	93
298	20250115	134300	575840870	9260	9260	9260	9260	1
299	20250115	134200	575831610	9260	9260	9260	9260	1
300	20250115	134100	575822350	9250	9250	9250	9250	17
301	20250115	134000	575665100	9250	9250	9250	9250	13
302	20250115	133900	575544850	9250	9250	9250	9250	0
303	20250115	133800	575544850	9250	9250	9250	9250	0
304	20250115	133700	575544850	9250	9250	9250	9250	25
305	20250115	133600	575313600	9270	9270	9270	9270	0
306	20250115	133500	575313600	9270	9270	9270	9270	0
307	20250115	133400	575313600	9270	9270	9270	9270	0
308	20250115	133300	575313600	9270	9250	9270	9250	6
309	20250115	133200	575258080	9250	9250	9250	9250	15
310	20250115	133100	575119330	9270	9270	9270	9270	0
311	20250115	133000	575119330	9270	9270	9270	9270	0
312	20250115	132900	575119330	9270	9230	9270	9230	14
313	20250115	132800	574990030	9270	9250	9270	9240	229
314	20250115	132700	572873650	9250	9250	9250	9250	133
315	20250115	132600	571643400	9260	9260	9260	9260	33
316	20250115	132500	571337820	9260	9260	9260	9260	1
317	20250115	132400	571328560	9260	9260	9260	9260	0
318	20250115	132300	571328560	9260	9260	9260	9260	11
319	20250115	132200	571226700	9260	9260	9260	9260	10
320	20250115	132100	571134100	9260	9260	9260	9260	0
321	20250115	132000	571134100	9260	9260	9260	9260	111
322	20250115	131900	570106240	9260	9260	9260	9260	0
323	20250115	131800	570106240	9260	9260	9260	9260	0
324	20250115	131700	570106240	9260	9260	9260	9260	0
325	20250115	131600	570106240	9260	9260	9260	9260	0
326	20250115	131500	570106240	9260	9260	9260	9260	1
327	20250115	131400	570096980	9260	9240	9260	9240	200
328	20250115	131300	568245480	9230	9230	9230	9230	31
329	20250115	131200	567959350	9260	9260	9260	9260	0
330	20250115	131100	567959350	9260	9260	9260	9260	0
331	20250115	131000	567959350	9260	9260	9260	9260	0
332	20250115	130900	567959350	9260	9260	9260	9260	43
333	20250115	130800	567561170	9240	9260	9260	9240	37
334	20250115	130700	567218990	9260	9260	9260	9260	0
335	20250115	130600	567218990	9260	9260	9260	9260	5
336	20250115	130500	567172690	9260	9260	9260	9260	0
337	20250115	130400	567172690	9260	9260	9260	9260	10
338	20250115	130300	567080090	9260	9250	9260	9240	263
339	20250115	130200	564649550	9260	9240	9260	9240	286
340	20250115	130100	562006280	9240	9230	9240	9230	193
341	20250115	130000	560223830	9230	9230	9230	9230	0
342	20250115	125900	560223830	9230	9230	9230	9230	0
343	20250115	125800	560223830	9230	9230	9230	9230	0
344	20250115	125700	560223830	9230	9230	9230	9230	0
345	20250115	125600	560223830	9230	9230	9230	9230	4
346	20250115	125500	560186910	9220	9220	9220	9220	1
347	20250115	125400	560177690	9220	9220	9220	9220	0
348	20250115	125300	560177690	9220	9220	9220	9220	0
349	20250115	125200	560177690	9220	9220	9220	9220	0
350	20250115	125100	560177690	9220	9220	9220	9220	0
351	20250115	125000	560177690	9220	9220	9220	9220	123
352	20250115	124900	559043630	9220	9220	9220	9220	0
353	20250115	124800	559043630	9220	9220	9220	9220	0
354	20250115	124700	559043630	9220	9220	9220	9220	0
355	20250115	124600	559043630	9220	9220	9220	9220	0
356	20250115	124500	559043630	9220	9220	9220	9220	0
357	20250115	124400	559043630	9220	9220	9220	9220	77
358	20250115	124300	558333690	9220	9220	9220	9220	0
359	20250115	124200	558333690	9220	9220	9220	9220	13
360	20250115	124100	558213830	9220	9220	9220	9220	24
361	20250115	124000	557992550	9220	9220	9220	9220	25
362	20250115	123900	557762050	9210	9210	9210	9210	0
363	20250115	123800	557762050	9210	9210	9210	9210	167
364	20250115	123700	556223980	9220	9220	9220	9220	0
365	20250115	123600	556223980	9220	9220	9220	9220	0
366	20250115	123500	556223980	9220	9220	9220	9220	0
367	20250115	123400	556223980	9220	9220	9220	9220	0
368	20250115	123300	556223980	9220	9220	9220	9220	0
369	20250115	123200	556223980	9220	9220	9220	9220	0
370	20250115	123100	556223980	9220	9230	9230	9220	35
371	20250115	123000	555900980	9230	9220	9230	9220	71
372	20250115	122900	555245660	9210	9210	9210	9210	0
373	20250115	122800	555245660	9210	9210	9210	9210	0
374	20250115	122700	555245660	9210	9220	9220	9200	1230
375	20250115	122600	543918490	9220	9220	9220	9220	0
376	20250115	122500	543918490	9220	9220	9220	9220	0
377	20250115	122400	543918490	9220	9220	9220	9220	0
378	20250115	122300	543918490	9220	9220	9220	9220	0
379	20250115	122200	543918490	9220	9220	9220	9220	10
380	20250115	122100	543826290	9230	9230	9230	9230	0
381	20250115	122000	543826290	9230	9230	9230	9230	254
382	20250115	121900	541481870	9240	9240	9240	9240	0
383	20250115	121800	541481870	9240	9240	9240	9240	250
384	20250115	121700	539171870	9240	9240	9240	9240	0
385	20250115	121600	539171870	9240	9240	9240	9240	0
386	20250115	121500	539171870	9240	9240	9240	9240	0
387	20250115	121400	539171870	9240	9240	9240	9240	0
388	20250115	121300	539171870	9240	9240	9240	9240	34
389	20250115	121200	538857710	9240	9240	9240	9240	0
390	20250115	121100	538857710	9240	9240	9240	9240	0
391	20250115	121000	538857710	9240	9240	9240	9240	0
392	20250115	120900	538857710	9240	9240	9240	9240	0
393	20250115	120800	538857710	9240	9240	9240	9240	250
394	20250115	120700	536547710	9250	9250	9250	9250	515
395	20250115	120600	531783960	9250	9250	9250	9250	67
396	20250115	120500	531164210	9250	9250	9250	9250	1
397	20250115	120400	531154960	9290	9290	9290	9290	0
398	20250115	120300	531154960	9290	9250	9290	9250	2
399	20250115	120200	531136420	9240	9240	9240	9240	0
400	20250115	120100	531136420	9240	9240	9240	9240	0
401	20250115	120000	531136420	9240	9240	9240	9240	0
402	20250115	115900	531136420	9240	9240	9240	9240	0
403	20250115	115800	531136420	9240	9250	9250	9240	258
404	20250115	115700	528750070	9260	9280	9280	9260	621
405	20250115	115600	522994040	9290	9300	9300	9290	998
406	20250115	115500	513712930	9300	9290	9300	9290	375
407	20250115	115400	510228700	9290	9290	9290	9290	188
408	20250115	115300	508482180	9280	9280	9280	9280	10
409	20250115	115200	508389380	9290	9290	9290	9290	130
410	20250115	115100	507181680	9290	9290	9290	9290	4
411	20250115	115000	507144520	9290	9280	9290	9280	276
412	20250115	114900	504583230	9300	9300	9300	9300	20
413	20250115	114800	504397230	9300	9290	9300	9290	81
414	20250115	114700	503644240	9300	9300	9300	9300	1000
415	20250115	114600	494344240	9300	9300	9300	9300	25
416	20250115	114500	494111740	9300	9300	9310	9300	130
417	20250115	114400	492901590	9300	9290	9300	9290	345
418	20250115	114300	489696440	9290	9300	9300	9290	271
419	20250115	114200	487176290	9300	9270	9300	9270	1106
420	20250115	114100	476915280	9270	9270	9270	9270	22
421	20250115	114000	476711340	9260	9260	9260	9260	20
422	20250115	113900	476526140	9260	9260	9260	9250	180
423	20250115	113800	474859540	9250	9250	9250	9250	0
424	20250115	113700	474859540	9250	9250	9250	9250	21
425	20250115	113600	474665290	9250	9250	9250	9250	0
426	20250115	113500	474665290	9250	9250	9250	9250	0
427	20250115	113400	474665290	9250	9250	9250	9250	0
428	20250115	113300	474665290	9250	9250	9250	9250	0
429	20250115	113200	474665290	9250	9250	9250	9250	0
430	20250115	113100	474665290	9250	9250	9250	9250	0
431	20250115	113000	474665290	9250	9250	9250	9250	0
432	20250115	112900	474665290	9250	9250	9250	9250	0
433	20250115	112800	474665290	9250	9250	9250	9250	5
434	20250115	112700	474619040	9250	9250	9250	9250	22
435	20250115	112600	474415540	9260	9260	9260	9260	0
436	20250115	112500	474415540	9260	9260	9260	9260	0
437	20250115	112400	474415540	9260	9220	9260	9220	331
438	20250115	112300	471354110	9220	9220	9220	9220	0
439	20250115	112200	471354110	9220	9220	9220	9220	0
440	20250115	112100	471354110	9220	9220	9220	9220	5
441	20250115	112000	471308010	9220	9220	9220	9220	0
442	20250115	111900	471308010	9220	9220	9220	9220	0
443	20250115	111800	471308010	9220	9230	9230	9220	678
444	20250115	111700	465056080	9230	9230	9230	9230	0
445	20250115	111600	465056080	9230	9230	9230	9230	50
446	20250115	111500	464594580	9230	9230	9230	9230	0
447	20250115	111400	464594580	9230	9230	9230	9230	0
448	20250115	111300	464594580	9230	9230	9230	9230	1
449	20250115	111200	464585350	9230	9230	9240	9230	67
450	20250115	111100	463966440	9240	9240	9240	9240	38
451	20250115	111000	463615320	9240	9240	9240	9240	19
452	20250115	110900	463439760	9240	9240	9240	9240	1
453	20250115	110800	463430520	9200	9200	9200	9200	85
454	20250115	110700	462648520	9240	9240	9240	9240	0
455	20250115	110600	462648520	9240	9240	9240	9240	0
456	20250115	110500	462648520	9240	9240	9240	9240	1
457	20250115	110400	462639280	9190	9190	9190	9190	0
458	20250115	110300	462639280	9190	9190	9190	9190	0
459	20250115	110200	462639280	9190	9190	9190	9190	10
460	20250115	110100	462547380	9190	9190	9190	9190	455
461	20250115	110000	458365930	9190	9220	9220	9190	1617
462	20250115	105900	443494100	9240	9240	9240	9240	27
463	20250115	105800	443244620	9240	9240	9240	9240	23
464	20250115	105700	443032100	9210	9210	9240	9210	3
465	20250115	105600	443004440	9210	9240	9240	9210	2
466	20250115	105500	442985990	9210	9210	9210	9210	1
467	20250115	105400	442976780	9210	9210	9210	9210	1
468	20250115	105300	442967570	9210	9210	9210	9210	2
469	20250115	105200	442949150	9210	9210	9210	9210	1
470	20250115	105100	442939940	9200	9200	9200	9200	2
471	20250115	105000	442921540	9200	9200	9200	9200	0
472	20250115	104900	442921540	9200	9200	9200	9200	4
473	20250115	104800	442884740	9200	9210	9210	9200	83
474	20250115	104700	442120730	9200	9200	9200	9200	5
475	20250115	104600	442074730	9200	9240	9240	9200	3
476	20250115	104500	442047090	9200	9200	9200	9200	1
477	20250115	104400	442037890	9200	9200	9200	9200	1
478	20250115	104300	442028690	9200	9210	9210	9200	44
479	20250115	104200	441623460	9200	9200	9200	9200	0
480	20250115	104100	441623460	9200	9200	9200	9200	2
481	20250115	104000	441605060	9200	9210	9210	9200	61
482	20250115	103900	441043260	9210	9210	9210	9210	1
483	20250115	103800	441034050	9210	9210	9260	9210	3
484	20250115	103700	441006370	9200	9200	9200	9200	68
485	20250115	103600	440380770	9200	9210	9220	9200	131
486	20250115	103500	439174280	9260	9210	9260	9210	130
487	20250115	103400	437971530	9210	9220	9220	9210	150
488	20250115	103300	436589510	9220	9220	9220	9220	3
489	20250115	103200	436561850	9270	9210	9270	9210	4
490	20250115	103100	436524860	9240	9210	9240	9210	358
491	20250115	103000	433216970	9210	9210	9210	9210	39
492	20250115	102900	432857780	9210	9210	9210	9210	55
493	20250115	102800	432351230	9210	9210	9210	9210	5
494	20250115	102700	432305180	9210	9210	9210	9210	2
495	20250115	102600	432286760	9210	9210	9210	9210	0
496	20250115	102500	432286760	9210	9210	9210	9210	2
497	20250115	102400	432268340	9210	9210	9210	9200	26
498	20250115	102300	432028890	9210	9200	9210	9200	6
499	20250115	102200	431973640	9200	9200	9200	9200	3
500	20250115	102100	431946040	9210	9210	9210	9210	185
501	20250115	102000	430242190	9210	9210	9210	9210	13
502	20250115	101900	430122460	9210	9210	9210	9210	0
503	20250115	101800	430122460	9210	9210	9210	9210	30
504	20250115	101700	429846160	9220	9220	9220	9220	36
505	20250115	101600	429514240	9230	9230	9230	9230	0
506	20250115	101500	429514240	9230	9230	9230	9230	12
507	20250115	101400	429403480	9230	9230	9230	9230	2
508	20250115	101300	429385020	9240	9250	9250	9240	52
509	20250115	101200	428904530	9220	9240	9240	9220	2
510	20250115	101100	428886070	9210	9190	9210	9190	362
511	20250115	101000	425553100	9190	9190	9190	9190	17
512	20250115	100900	425396870	9150	9220	9220	9140	2597
513	20250115	100800	401546350	9230	9240	9240	9230	610
514	20250115	100700	395912780	9290	9240	9290	9240	36
515	20250115	100600	395579890	9230	9230	9230	9230	217
516	20250115	100500	393576980	9230	9270	9270	9210	4625
517	20250115	100400	350875990	9300	9280	9300	9270	497
518	20250115	100300	346266130	9320	9290	9320	9290	1711
519	20250115	100200	330324920	9290	9310	9310	9290	3
520	20250115	100100	330297010	9310	9310	9320	9310	264
521	20250115	100000	327838840	9290	9290	9290	9290	3
522	20250115	095900	327810970	9290	9270	9290	9270	3
523	20250115	095800	327783140	9270	9290	9290	9270	246
524	20250115	095700	325499320	9290	9320	9320	9280	1088
525	20250115	095600	315393910	9290	9300	9300	9290	9
526	20250115	095500	315310250	9320	9310	9320	9310	188
527	20250115	095400	313558110	9320	9300	9320	9300	1186
528	20250115	095300	302514190	9310	9290	9310	9280	552
529	20250115	095200	297378880	9290	9310	9310	9280	1035
530	20250115	095100	287757740	9290	9320	9320	9290	437
531	20250115	095000	283689700	9320	9280	9320	9280	1343
532	20250115	094900	271207490	9320	9330	9330	9310	914
533	20250115	094800	262692640	9330	9300	9330	9260	1910
534	20250115	094700	244940220	9300	9330	9330	9270	516
535	20250115	094600	240132820	9320	9310	9330	9310	2029
536	20250115	094500	221221410	9320	9300	9320	9300	2497
537	20250115	094400	197981890	9300	9300	9300	9300	212
538	20250115	094300	196010290	9300	9280	9300	9280	1427
539	20250115	094200	182756200	9270	9270	9270	9260	1531
540	20250115	094100	168563860	9270	9270	9270	9270	1
541	20250115	094000	168554590	9270	9270	9270	9230	16
542	20250115	093900	168406470	9230	9230	9230	9230	345
543	20250115	093800	165222120	9230	9240	9240	9230	310
544	20250115	093700	162358950	9240	9250	9250	9240	24
545	20250115	093600	162137080	9250	9280	9280	9250	193
546	20250115	093500	160351140	9270	9270	9270	9270	12
547	20250115	093400	160239900	9280	9280	9280	9280	90
548	20250115	093300	159404700	9280	9280	9280	9280	0
549	20250115	093200	159404700	9280	9260	9280	9260	2
550	20250115	093100	159386160	9290	9260	9290	9260	51
551	20250115	093000	158913870	9270	9270	9280	9270	199
552	20250115	092900	157068630	9270	9260	9270	9260	114
553	20250115	092800	156012380	9250	9250	9250	9250	10
554	20250115	092700	155919880	9250	9250	9250	9250	199
555	20250115	092600	154079130	9240	9240	9240	9240	20
556	20250115	092500	153894330	9240	9240	9240	9210	570
557	20250115	092400	148628280	9210	9210	9210	9210	31
558	20250115	092300	148342770	9210	9210	9210	9210	141
559	20250115	092200	147044160	9210	9210	9210	9210	62
560	20250115	092100	146473140	9200	9200	9200	9200	0
561	20250115	092000	146473140	9200	9210	9210	9200	190
562	20250115	091900	144724490	9200	9210	9210	9200	100
563	20250115	091800	143804390	9200	9200	9200	9200	0
564	20250115	091700	143804390	9200	9200	9200	9200	7
565	20250115	091600	143739990	9190	9190	9190	9190	11
566	20250115	091500	143638900	9240	9200	9240	9180	98
567	20250115	091400	142736110	9180	9180	9180	9180	2
568	20250115	091300	142717750	9180	9240	9250	9180	4331
569	20250115	091200	102866810	9230	9230	9230	9230	101
570	20250115	091100	101934580	9230	9240	9240	9230	592
571	20250115	091000	96469520	9240	9240	9240	9240	10
572	20250115	090900	96377120	9230	9230	9230	9230	435
573	20250115	090800	92362070	9280	9280	9280	9230	260
574	20250115	090700	89955970	9280	9280	9280	9280	36
575	20250115	090600	89621890	9280	9280	9330	9280	8513
576	20250115	090500	10443970	9280	9220	9280	9220	318
577	20250115	090400	7496930	9270	9210	9270	9210	240
578	20250115	090300	5282630	9210	9210	9210	9210	191
579	20250115	090200	3523520	9200	9200	9200	9200	93
580	20250115	090100	2667920	9200	9210	9210	9200	155
581	20250115	090000	1240420	9210	9260	9260	9210	132