KissMeData/213500/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	204100	280025940	8640	8640	8640	8640	727
3	20250113	204000	280025940	8640	8640	8640	8640	0
4	20250113	203900	280025940	8640	8640	8640	8640	0
5	20250113	203800	280025940	8640	8640	8640	8640	0
6	20250113	203700	280025940	8640	8640	8640	8640	0
7	20250113	203600	280025940	8640	8640	8640	8640	0
8	20250113	203500	280025940	8640	8640	8640	8640	0
9	20250113	203400	280025940	8640	8640	8640	8640	0
10	20250113	203300	280025940	8640	8640	8640	8640	0
11	20250113	203200	280025940	8640	8640	8640	8640	0
12	20250113	203100	280025940	8640	8640	8640	8640	0
13	20250113	203000	280025940	8640	8640	8640	8640	0
14	20250113	202900	280025940	8640	8640	8640	8640	0
15	20250113	202800	280025940	8640	8640	8640	8640	0
16	20250113	202700	280025940	8640	8640	8640	8640	0
17	20250113	202600	280025940	8640	8640	8640	8640	0
18	20250113	202500	280025940	8640	8640	8640	8640	0
19	20250113	202400	280025940	8640	8640	8640	8640	0
20	20250113	202300	280025940	8640	8640	8640	8640	0
21	20250113	202200	280025940	8640	8640	8640	8640	0
22	20250113	202100	280025940	8640	8640	8640	8640	0
23	20250113	202000	280025940	8640	8640	8640	8640	0
24	20250113	201900	280025940	8640	8640	8640	8640	0
25	20250113	201800	280025940	8640	8640	8640	8640	0
26	20250113	201700	280025940	8640	8640	8640	8640	0
27	20250113	201600	280025940	8640	8640	8640	8640	0
28	20250113	201500	280025940	8640	8640	8640	8640	0
29	20250113	201400	280025940	8640	8640	8640	8640	0
30	20250113	201300	280025940	8640	8640	8640	8640	0
31	20250113	201200	280025940	8640	8640	8640	8640	0
32	20250113	201100	280025940	8640	8640	8640	8640	727
33	20250113	201000	280025940	8640	8640	8640	8640	0
34	20250113	200900	280025940	8640	8640	8640	8640	0
35	20250113	200800	280025940	8640	8640	8640	8640	0
36	20250113	200700	280025940	8640	8640	8640	8640	0
37	20250113	200600	280025940	8640	8640	8640	8640	0
38	20250113	200500	280025940	8640	8640	8640	8640	0
39	20250113	200400	280025940	8640	8640	8640	8640	0
40	20250113	200300	280025940	8640	8640	8640	8640	0
41	20250113	200200	280025940	8640	8640	8640	8640	0
42	20250113	200100	280025940	8640	8640	8640	8640	0
43	20250113	200000	280025940	8640	8640	8640	8640	0
44	20250113	195900	280025940	8640	8640	8640	8640	0
45	20250113	195800	280025940	8640	8640	8640	8640	0
46	20250113	195700	280025940	8640	8640	8640	8640	0
47	20250113	195600	280025940	8640	8640	8640	8640	0
48	20250113	195500	280025940	8640	8640	8640	8640	0
49	20250113	195400	280025940	8640	8640	8640	8640	0
50	20250113	195300	280025940	8640	8640	8640	8640	0
51	20250113	195200	280025940	8640	8640	8640	8640	0
52	20250113	195100	280025940	8640	8640	8640	8640	0
53	20250113	195000	280025940	8640	8640	8640	8640	0
54	20250113	194900	280025940	8640	8640	8640	8640	0
55	20250113	194800	280025940	8640	8640	8640	8640	0
56	20250113	194700	280025940	8640	8640	8640	8640	0
57	20250113	194600	280025940	8640	8640	8640	8640	0
58	20250113	194500	280025940	8640	8640	8640	8640	0
59	20250113	194400	280025940	8640	8640	8640	8640	0
60	20250113	194300	280025940	8640	8640	8640	8640	0
61	20250113	194200	280025940	8640	8640	8640	8640	0
62	20250113	194100	280025940	8640	8640	8640	8640	727
63	20250113	194000	280025940	8640	8640	8640	8640	0
64	20250113	193900	280025940	8640	8640	8640	8640	0
65	20250113	193800	280025940	8640	8640	8640	8640	0
66	20250113	193700	280025940	8640	8640	8640	8640	0
67	20250113	193600	280025940	8640	8640	8640	8640	0
68	20250113	193500	280025940	8640	8640	8640	8640	0
69	20250113	193400	280025940	8640	8640	8640	8640	0
70	20250113	193300	280025940	8640	8640	8640	8640	0
71	20250113	193200	280025940	8640	8640	8640	8640	0
72	20250113	193100	280025940	8640	8640	8640	8640	0
73	20250113	193000	280025940	8640	8640	8640	8640	0
74	20250113	192900	280025940	8640	8640	8640	8640	0
75	20250113	192800	280025940	8640	8640	8640	8640	0
76	20250113	192700	280025940	8640	8640	8640	8640	0
77	20250113	192600	280025940	8640	8640	8640	8640	0
78	20250113	192500	280025940	8640	8640	8640	8640	0
79	20250113	192400	280025940	8640	8640	8640	8640	0
80	20250113	192300	280025940	8640	8640	8640	8640	0
81	20250113	192200	280025940	8640	8640	8640	8640	0
82	20250113	192100	280025940	8640	8640	8640	8640	0
83	20250113	192000	280025940	8640	8640	8640	8640	0
84	20250113	191900	280025940	8640	8640	8640	8640	0
85	20250113	191800	280025940	8640	8640	8640	8640	0
86	20250113	191700	280025940	8640	8640	8640	8640	0
87	20250113	191600	280025940	8640	8640	8640	8640	0
88	20250113	191500	280025940	8640	8640	8640	8640	0
89	20250113	191400	280025940	8640	8640	8640	8640	0
90	20250113	191300	280025940	8640	8640	8640	8640	0
91	20250113	191200	280025940	8640	8640	8640	8640	0
92	20250113	191100	280025940	8640	8640	8640	8640	727
93	20250113	191000	280025940	8640	8640	8640	8640	0
94	20250113	190900	280025940	8640	8640	8640	8640	0
95	20250113	190800	280025940	8640	8640	8640	8640	0
96	20250113	190700	280025940	8640	8640	8640	8640	0
97	20250113	190600	280025940	8640	8640	8640	8640	0
98	20250113	190500	280025940	8640	8640	8640	8640	0
99	20250113	190400	280025940	8640	8640	8640	8640	0
100	20250113	190300	280025940	8640	8640	8640	8640	0
101	20250113	190200	280025940	8640	8640	8640	8640	0
102	20250113	190100	280025940	8640	8640	8640	8640	0
103	20250113	190000	280025940	8640	8640	8640	8640	0
104	20250113	185900	280025940	8640	8640	8640	8640	0
105	20250113	185800	280025940	8640	8640	8640	8640	0
106	20250113	185700	280025940	8640	8640	8640	8640	0
107	20250113	185600	280025940	8640	8640	8640	8640	0
108	20250113	185500	280025940	8640	8640	8640	8640	0
109	20250113	185400	280025940	8640	8640	8640	8640	0
110	20250113	185300	280025940	8640	8640	8640	8640	0
111	20250113	185200	280025940	8640	8640	8640	8640	0
112	20250113	185100	280025940	8640	8640	8640	8640	0
113	20250113	185000	280025940	8640	8640	8640	8640	0
114	20250113	184900	280025940	8640	8640	8640	8640	0
115	20250113	184800	280025940	8640	8640	8640	8640	0
116	20250113	184700	280025940	8640	8640	8640	8640	0
117	20250113	184600	280025940	8640	8640	8640	8640	0
118	20250113	184500	280025940	8640	8640	8640	8640	0
119	20250113	184400	280025940	8640	8640	8640	8640	0
120	20250113	184300	280025940	8640	8640	8640	8640	0
121	20250113	184200	280025940	8640	8640	8640	8640	0
122	20250113	184100	280025940	8640	8640	8640	8640	727
123	20250113	184000	280025940	8640	8640	8640	8640	0
124	20250113	183900	280025940	8640	8640	8640	8640	0
125	20250113	183800	280025940	8640	8640	8640	8640	0
126	20250113	183700	280025940	8640	8640	8640	8640	0
127	20250113	183600	280025940	8640	8640	8640	8640	0
128	20250113	183500	280025940	8640	8640	8640	8640	0
129	20250113	183400	280025940	8640	8640	8640	8640	0
130	20250113	183300	280025940	8640	8640	8640	8640	0
131	20250113	183200	280025940	8640	8640	8640	8640	0
132	20250113	183100	280025940	8640	8640	8640	8640	0
133	20250113	183000	280025940	8640	8640	8640	8640	0
134	20250113	182900	280025940	8640	8640	8640	8640	0
135	20250113	182800	280025940	8640	8640	8640	8640	0
136	20250113	182700	280025940	8640	8640	8640	8640	0
137	20250113	182600	280025940	8640	8640	8640	8640	0
138	20250113	182500	280025940	8640	8640	8640	8640	0
139	20250113	182400	280025940	8640	8640	8640	8640	0
140	20250113	182300	280025940	8640	8640	8640	8640	0
141	20250113	182200	280025940	8640	8640	8640	8640	0
142	20250113	182100	280025940	8640	8640	8640	8640	0
143	20250113	182000	280025940	8640	8640	8640	8640	0
144	20250113	181900	280025940	8640	8640	8640	8640	0
145	20250113	181800	280025940	8640	8640	8640	8640	0
146	20250113	181700	280025940	8640	8640	8640	8640	0
147	20250113	181600	280025940	8640	8640	8640	8640	0
148	20250113	181500	280025940	8640	8640	8640	8640	0
149	20250113	181400	280025940	8640	8640	8640	8640	0
150	20250113	181300	280025940	8640	8640	8640	8640	0
151	20250113	181200	280025940	8640	8640	8640	8640	0
152	20250113	181100	280025940	8640	8640	8640	8640	727
153	20250113	181000	280025940	8640	8640	8640	8640	0
154	20250113	180900	280025940	8640	8640	8640	8640	0
155	20250113	180800	280025940	8640	8640	8640	8640	0
156	20250113	180700	280025940	8640	8640	8640	8640	0
157	20250113	180600	280025940	8640	8640	8640	8640	0
158	20250113	180500	280025940	8640	8640	8640	8640	0
159	20250113	180400	280025940	8640	8640	8640	8640	0
160	20250113	180300	280025940	8640	8640	8640	8640	0
161	20250113	180200	280025940	8640	8640	8640	8640	0
162	20250113	180100	280025940	8640	8640	8640	8640	0
163	20250113	180000	280025940	8640	8640	8640	8640	0
164	20250113	175900	280025940	8640	8640	8640	8640	0
165	20250113	175800	280025940	8640	8640	8640	8640	0
166	20250113	175700	280025940	8640	8640	8640	8640	0
167	20250113	175600	280025940	8640	8640	8640	8640	0
168	20250113	175500	280025940	8640	8640	8640	8640	0
169	20250113	175400	280025940	8640	8640	8640	8640	0
170	20250113	175300	280025940	8640	8640	8640	8640	0
171	20250113	175200	280025940	8640	8640	8640	8640	0
172	20250113	175100	280025940	8640	8640	8640	8640	0
173	20250113	175000	280025940	8640	8640	8640	8640	0
174	20250113	174900	280025940	8640	8640	8640	8640	0
175	20250113	174800	280025940	8640	8640	8640	8640	0
176	20250113	174700	280025940	8640	8640	8640	8640	0
177	20250113	174600	280025940	8640	8640	8640	8640	0
178	20250113	174500	280025940	8640	8640	8640	8640	0
179	20250113	174400	280025940	8640	8640	8640	8640	0
180	20250113	174300	280025940	8640	8640	8640	8640	0
181	20250113	174200	280025940	8640	8640	8640	8640	0
182	20250113	174100	280025940	8640	8640	8640	8640	727
183	20250113	174000	280025940	8640	8640	8640	8640	0
184	20250113	173900	280025940	8640	8640	8640	8640	0
185	20250113	173800	280025940	8640	8640	8640	8640	0
186	20250113	173700	280025940	8640	8640	8640	8640	0
187	20250113	173600	280025940	8640	8640	8640	8640	0
188	20250113	173500	280025940	8640	8640	8640	8640	0
189	20250113	173400	280025940	8640	8640	8640	8640	0
190	20250113	173300	280025940	8640	8640	8640	8640	0
191	20250113	173200	280025940	8640	8640	8640	8640	0
192	20250113	173100	280025940	8640	8640	8640	8640	0
193	20250113	173000	280025940	8640	8640	8640	8640	0
194	20250113	172900	280025940	8640	8640	8640	8640	0
195	20250113	172800	280025940	8640	8640	8640	8640	0
196	20250113	172700	280025940	8640	8640	8640	8640	0
197	20250113	172600	280025940	8640	8640	8640	8640	0
198	20250113	172500	280025940	8640	8640	8640	8640	0
199	20250113	172400	280025940	8640	8640	8640	8640	0
200	20250113	172300	280025940	8640	8640	8640	8640	0
201	20250113	172200	280025940	8640	8640	8640	8640	0
202	20250113	172100	280025940	8640	8640	8640	8640	0
203	20250113	172000	280025940	8640	8640	8640	8640	0
204	20250113	171900	280025940	8640	8640	8640	8640	0
205	20250113	171800	280025940	8640	8640	8640	8640	0
206	20250113	171700	280025940	8640	8640	8640	8640	0
207	20250113	171600	280025940	8640	8640	8640	8640	0
208	20250113	171500	280025940	8640	8640	8640	8640	0
209	20250113	171400	280025940	8640	8640	8640	8640	0
210	20250113	171300	280025940	8640	8640	8640	8640	0
211	20250113	171200	280025940	8640	8640	8640	8640	0
212	20250113	171100	280025940	8640	8640	8640	8640	727
213	20250113	171000	280025940	8640	8640	8640	8640	0
214	20250113	170900	280025940	8640	8640	8640	8640	0
215	20250113	170800	280025940	8640	8640	8640	8640	0
216	20250113	170700	280025940	8640	8640	8640	8640	0
217	20250113	170600	280025940	8640	8640	8640	8640	0
218	20250113	170500	280025940	8640	8640	8640	8640	0
219	20250113	170400	280025940	8640	8640	8640	8640	0
220	20250113	170300	280025940	8640	8640	8640	8640	0
221	20250113	170200	280025940	8640	8640	8640	8640	0
222	20250113	170100	280025940	8640	8640	8640	8640	0
223	20250113	170000	280025940	8640	8640	8640	8640	0
224	20250113	165900	280025940	8640	8640	8640	8640	0
225	20250113	165800	280025940	8640	8640	8640	8640	0
226	20250113	165700	280025940	8640	8640	8640	8640	0
227	20250113	165600	280025940	8640	8640	8640	8640	0
228	20250113	165500	280025940	8640	8640	8640	8640	0
229	20250113	165400	280025940	8640	8640	8640	8640	0
230	20250113	165300	280025940	8640	8640	8640	8640	0
231	20250113	165200	280025940	8640	8640	8640	8640	0
232	20250113	165100	280025940	8640	8640	8640	8640	0
233	20250113	165000	280025940	8640	8640	8640	8640	0
234	20250113	164900	280025940	8640	8640	8640	8640	0
235	20250113	164800	280025940	8640	8640	8640	8640	0
236	20250113	164700	280025940	8640	8640	8640	8640	0
237	20250113	164600	280025940	8640	8640	8640	8640	0
238	20250113	164500	280025940	8640	8640	8640	8640	0
239	20250113	164400	280025940	8640	8640	8640	8640	0
240	20250113	164300	280025940	8640	8640	8640	8640	0
241	20250113	164200	280025940	8640	8640	8640	8640	0
242	20250113	164100	280025940	8640	8640	8640	8640	727
243	20250113	164000	280025940	8640	8640	8640	8640	0
244	20250113	163900	280025940	8640	8640	8640	8640	0
245	20250113	163800	280025940	8640	8640	8640	8640	0
246	20250113	163700	280025940	8640	8640	8640	8640	0
247	20250113	163600	280025940	8640	8640	8640	8640	0
248	20250113	163500	280025940	8640	8640	8640	8640	0
249	20250113	163400	280025940	8640	8640	8640	8640	0
250	20250113	163300	280025940	8640	8640	8640	8640	0
251	20250113	163200	280025940	8640	8640	8640	8640	0
252	20250113	163100	280025940	8640	8640	8640	8640	0
253	20250113	163000	280025940	8640	8640	8640	8640	0
254	20250113	162900	280025940	8640	8640	8640	8640	0
255	20250113	162800	280025940	8640	8640	8640	8640	0
256	20250113	162700	280025940	8640	8640	8640	8640	0
257	20250113	162600	280025940	8640	8640	8640	8640	0
258	20250113	162500	280025940	8640	8640	8640	8640	0
259	20250113	162400	280025940	8640	8640	8640	8640	0
260	20250113	162300	280025940	8640	8640	8640	8640	0
261	20250113	162200	280025940	8640	8640	8640	8640	0
262	20250113	162100	280025940	8640	8640	8640	8640	0
263	20250113	162000	280025940	8640	8640	8640	8640	0
264	20250113	161900	280025940	8640	8640	8640	8640	0
265	20250113	161800	280025940	8640	8640	8640	8640	0
266	20250113	161700	280025940	8640	8640	8640	8640	0
267	20250113	161600	280025940	8640	8640	8640	8640	0
268	20250113	161500	280025940	8640	8640	8640	8640	0
269	20250113	161400	280025940	8640	8640	8640	8640	0
270	20250113	161300	280025940	8640	8640	8640	8640	0
271	20250113	161200	280025940	8640	8640	8640	8640	0
272	20250113	161100	280025940	8640	8640	8640	8640	727
273	20250113	161000	280025940	8640	8640	8640	8640	0
274	20250113	160900	280025940	8640	8640	8640	8640	0
275	20250113	160800	280025940	8640	8640	8640	8640	0
276	20250113	160700	280025940	8640	8640	8640	8640	0
277	20250113	160600	280025940	8640	8640	8640	8640	0
278	20250113	160500	280025940	8640	8640	8640	8640	0
279	20250113	160400	280025940	8640	8640	8640	8640	0
280	20250113	160300	280025940	8640	8640	8640	8640	0
281	20250113	160200	280025940	8640	8640	8640	8640	0
282	20250113	160100	280025940	8640	8640	8640	8640	0
283	20250113	160000	280025940	8640	8640	8640	8640	0
284	20250113	155900	280025940	8640	8640	8640	8640	0
285	20250113	155800	280025940	8640	8640	8640	8640	0
286	20250113	155700	280025940	8640	8640	8640	8640	0
287	20250113	155600	280025940	8640	8640	8640	8640	0
288	20250113	155500	280025940	8640	8640	8640	8640	0
289	20250113	155400	280025940	8640	8640	8640	8640	0
290	20250113	155300	280025940	8640	8640	8640	8640	0
291	20250113	155200	280025940	8640	8640	8640	8640	0
292	20250113	155100	280025940	8640	8640	8640	8640	0
293	20250113	155000	280025940	8640	8640	8640	8640	0
294	20250113	154900	280025940	8640	8640	8640	8640	0
295	20250113	154800	280025940	8640	8640	8640	8640	0
296	20250113	154700	280025940	8640	8640	8640	8640	0
297	20250113	154600	280025940	8640	8640	8640	8640	0
298	20250113	154500	280025940	8640	8640	8640	8640	0
299	20250113	154400	280025940	8640	8640	8640	8640	0
300	20250113	154300	280025940	8640	8640	8640	8640	0
301	20250113	154200	280025940	8640	8640	8640	8640	0
302	20250113	154100	280025940	8640	8640	8640	8640	727
303	20250113	154000	280025940	8640	8640	8640	8640	0
304	20250113	153900	280025940	8640	8640	8640	8640	0
305	20250113	153800	280025940	8640	8640	8640	8640	0
306	20250113	153700	280025940	8640	8640	8640	8640	0
307	20250113	153600	280025940	8640	8640	8640	8640	0
308	20250113	153500	280025940	8640	8640	8640	8640	0
309	20250113	153400	280025940	8640	8640	8640	8640	0
310	20250113	153300	280025940	8640	8640	8640	8640	0
311	20250113	153200	280025940	8640	8640	8640	8640	0
312	20250113	153100	280025940	8640	8640	8640	8640	0
313	20250113	153000	280025940	8640	8640	8640	8640	727
314	20250113	152900	273744660	8630	8630	8630	8630	0
315	20250113	152800	273744660	8630	8630	8630	8630	0
316	20250113	152700	273744660	8630	8630	8630	8630	0
317	20250113	152600	273744660	8630	8630	8630	8630	0
318	20250113	152500	273744660	8630	8630	8630	8630	0
319	20250113	152400	273744660	8630	8630	8630	8630	0
320	20250113	152300	273744660	8630	8630	8630	8630	0
321	20250113	152200	273744660	8630	8630	8630	8630	0
322	20250113	152100	273744660	8630	8630	8630	8630	0
323	20250113	152000	273744660	8630	8630	8630	8630	0
324	20250113	151900	273744660	8630	8620	8630	8620	36
325	20250113	151800	273434240	8630	8620	8630	8620	24
326	20250113	151700	273227260	8630	8630	8630	8630	100
327	20250113	151600	272364260	8610	8630	8630	8610	108
328	20250113	151500	271434180	8630	8630	8630	8610	355
329	20250113	151400	268372840	8640	8640	8640	8640	27
330	20250113	151300	268139560	8640	8640	8640	8640	97
331	20250113	151200	267301480	8640	8640	8640	8640	0
332	20250113	151100	267301480	8640	8640	8640	8640	0
333	20250113	151000	267301480	8640	8630	8640	8630	34
334	20250113	150900	267007990	8640	8640	8640	8640	0
335	20250113	150800	267007990	8640	8630	8640	8630	53
336	20250113	150700	266550170	8630	8630	8630	8630	205
337	20250113	150600	264781020	8640	8640	8640	8640	21
338	20250113	150500	264599580	8640	8640	8640	8640	5
339	20250113	150400	264556380	8620	8620	8620	8620	0
340	20250113	150300	264556380	8620	8620	8620	8620	0
341	20250113	150200	264556380	8620	8630	8630	8620	995
342	20250113	150100	255979030	8630	8630	8630	8630	2
343	20250113	150000	255961770	8640	8640	8640	8640	0
344	20250113	145900	255961770	8640	8640	8640	8640	0
345	20250113	145800	255961770	8640	8640	8640	8640	25
346	20250113	145700	255745770	8640	8640	8640	8640	15
347	20250113	145600	255616170	8630	8640	8640	8630	120
348	20250113	145500	254580370	8640	8640	8640	8640	25
349	20250113	145400	254364370	8640	8640	8640	8640	111
350	20250113	145300	253405330	8640	8640	8650	8640	24
351	20250113	145200	253197820	8650	8650	8650	8650	15
352	20250113	145100	253068070	8660	8660	8660	8660	0
353	20250113	145000	253068070	8660	8650	8660	8650	17
354	20250113	144900	252920870	8640	8640	8640	8640	33
355	20250113	144800	252635750	8640	8640	8640	8640	0
356	20250113	144700	252635750	8640	8640	8640	8640	15
357	20250113	144600	252506150	8640	8640	8640	8640	100
358	20250113	144500	251642150	8640	8640	8640	8640	15
359	20250113	144400	251512550	8640	8640	8640	8640	15
360	20250113	144300	251382950	8640	8640	8640	8640	0
361	20250113	144200	251382950	8640	8640	8640	8640	15
362	20250113	144100	251253350	8640	8640	8640	8640	0
363	20250113	144000	251253350	8640	8640	8640	8640	18
364	20250113	143900	251097830	8630	8640	8640	8630	26
365	20250113	143800	250873300	8630	8630	8630	8630	330
366	20250113	143700	248025400	8640	8640	8640	8640	15
367	20250113	143600	247895800	8640	8640	8640	8640	0
368	20250113	143500	247895800	8640	8640	8640	8640	15
369	20250113	143400	247766200	8630	8640	8640	8630	17
370	20250113	143300	247619340	8630	8630	8630	8630	0
371	20250113	143200	247619340	8630	8640	8640	8630	30
372	20250113	143100	247360290	8630	8650	8650	8630	764
373	20250113	143000	240759430	8660	8660	8660	8660	15
374	20250113	142900	240629530	8660	8660	8660	8660	15
375	20250113	142800	240499630	8660	8660	8660	8660	0
376	20250113	142700	240499630	8660	8660	8660	8660	15
377	20250113	142600	240369730	8660	8660	8660	8660	0
378	20250113	142500	240369730	8660	8660	8660	8660	15
379	20250113	142400	240239830	8650	8650	8650	8650	10
380	20250113	142300	240153330	8650	8650	8650	8650	1
381	20250113	142200	240144680	8650	8650	8650	8650	15
382	20250113	142100	240014930	8650	8650	8650	8650	0
383	20250113	142000	240014930	8650	8650	8650	8650	90
384	20250113	141900	239236430	8660	8660	8660	8660	15
385	20250113	141800	239106530	8660	8660	8660	8660	0
386	20250113	141700	239106530	8660	8660	8660	8660	15
387	20250113	141600	238976630	8660	8660	8660	8660	15
388	20250113	141500	238846730	8660	8660	8660	8660	0
389	20250113	141400	238846730	8660	8660	8660	8660	15
390	20250113	141300	238716830	8650	8650	8650	8650	4
391	20250113	141200	238682230	8660	8660	8660	8660	15
392	20250113	141100	238552330	8650	8650	8650	8650	14
393	20250113	141000	238431230	8650	8650	8650	8650	61
394	20250113	140900	237903580	8650	8650	8650	8650	15
395	20250113	140800	237773830	8640	8640	8640	8640	477
396	20250113	140700	233652550	8640	8670	8670	8640	93
397	20250113	140600	232848370	8670	8670	8670	8670	15
398	20250113	140500	232718320	8670	8670	8670	8670	0
399	20250113	140400	232718320	8670	8670	8670	8670	15
400	20250113	140300	232588270	8670	8670	8670	8670	0
401	20250113	140200	232588270	8670	8670	8670	8670	15
402	20250113	140100	232458220	8670	8670	8670	8670	82
403	20250113	140000	231747280	8650	8650	8650	8650	0
404	20250113	135900	231747280	8650	8650	8650	8650	15
405	20250113	135800	231617530	8640	8640	8640	8640	389
406	20250113	135700	228256570	8640	8630	8640	8630	25
407	20250113	135600	228040670	8640	8630	8640	8630	21
408	20250113	135500	227859240	8620	8620	8620	8620	180
409	20250113	135400	226307640	8620	8640	8640	8620	26
410	20250113	135300	226083090	8630	8630	8630	8630	9
411	20250113	135200	226005420	8630	8630	8630	8630	245
412	20250113	135100	223891070	8630	8630	8630	8630	15
413	20250113	135000	223761620	8630	8630	8630	8630	81
414	20250113	134900	223062590	8630	8630	8630	8630	15
415	20250113	134800	222933140	8630	8630	8630	8630	0
416	20250113	134700	222933140	8630	8630	8630	8630	175
417	20250113	134600	221422890	8620	8650	8650	8620	1482
418	20250113	134500	208624730	8660	8660	8660	8660	0
419	20250113	134400	208624730	8660	8660	8660	8660	15
420	20250113	134300	208494830	8650	8650	8650	8650	185
421	20250113	134200	206894580	8650	8650	8650	8650	15
422	20250113	134100	206764830	8650	8650	8650	8650	15
423	20250113	134000	206635080	8650	8650	8650	8650	0
424	20250113	133900	206635080	8650	8650	8650	8650	15
425	20250113	133800	206505330	8640	8640	8640	8640	15
426	20250113	133700	206375730	8640	8640	8640	8640	1
427	20250113	133600	206367090	8640	8640	8640	8640	15
428	20250113	133500	206237490	8630	8640	8640	8630	242
429	20250113	133400	204148710	8640	8640	8640	8640	100
430	20250113	133300	203284710	8640	8650	8650	8640	100
431	20250113	133200	202420560	8640	8640	8640	8640	10
432	20250113	133100	202334160	8660	8660	8660	8660	15
433	20250113	133000	202204260	8660	8660	8660	8660	0
434	20250113	132900	202204260	8660	8660	8660	8660	15
435	20250113	132800	202074360	8660	8650	8660	8650	165
436	20250113	132700	200646960	8650	8650	8650	8650	0
437	20250113	132600	200646960	8650	8650	8650	8650	16
438	20250113	132500	200508560	8640	8640	8640	8640	1
439	20250113	132400	200499920	8640	8650	8650	8640	47
440	20250113	132300	200093640	8640	8630	8640	8630	608
441	20250113	132200	194846280	8630	8630	8630	8630	0
442	20250113	132100	194846280	8630	8630	8630	8630	15
443	20250113	132000	194716830	8630	8630	8630	8630	14
444	20250113	131900	194596010	8640	8640	8640	8640	15
445	20250113	131800	194466410	8640	8640	8640	8640	15
446	20250113	131700	194336810	8640	8640	8640	8640	0
447	20250113	131600	194336810	8640	8640	8640	8640	39
448	20250113	131500	193999850	8650	8650	8650	8650	0
449	20250113	131400	193999850	8650	8650	8650	8650	15
450	20250113	131300	193870100	8650	8650	8650	8650	15
451	20250113	131200	193740350	8650	8650	8650	8650	0
452	20250113	131100	193740350	8650	8650	8650	8650	15
453	20250113	131000	193610600	8650	8650	8650	8650	1
454	20250113	130900	193601950	8650	8650	8650	8650	15
455	20250113	130800	193472200	8640	8650	8650	8640	45
456	20250113	130700	193083250	8640	8640	8640	8640	0
457	20250113	130600	193083250	8640	8640	8640	8640	27
458	20250113	130500	192849970	8650	8650	8650	8650	15
459	20250113	130400	192720220	8640	8640	8640	8640	20
460	20250113	130300	192547420	8640	8650	8650	8640	25
461	20250113	130200	192331270	8650	8650	8650	8650	0
462	20250113	130100	192331270	8650	8650	8650	8650	15
463	20250113	130000	192201520	8650	8650	8650	8650	15
464	20250113	125900	192071770	8650	8650	8650	8650	0
465	20250113	125800	192071770	8650	8650	8650	8650	15
466	20250113	125700	191942020	8650	8640	8650	8640	6
467	20250113	125600	191890130	8640	8630	8640	8630	36
468	20250113	125500	191579310	8630	8630	8630	8630	17
469	20250113	125400	191432600	8630	8630	8630	8630	0
470	20250113	125300	191432600	8630	8630	8630	8630	15
471	20250113	125200	191303150	8630	8630	8630	8630	0
472	20250113	125100	191303150	8630	8630	8630	8630	16
473	20250113	125000	191165070	8630	8630	8630	8630	15
474	20250113	124900	191035620	8630	8630	8630	8630	5
475	20250113	124800	190992470	8630	8630	8630	8630	15
476	20250113	124700	190863020	8620	8620	8620	8620	65
477	20250113	124600	190302720	8620	8620	8620	8620	17
478	20250113	124500	190156180	8610	8610	8610	8610	418
479	20250113	124400	186557200	8610	8610	8610	8610	2
480	20250113	124300	186539980	8610	8610	8610	8610	27
481	20250113	124200	186307510	8610	8610	8610	8610	0
482	20250113	124100	186307510	8610	8610	8610	8610	17
483	20250113	124000	186161140	8610	8610	8610	8610	17
484	20250113	123900	186014770	8610	8610	8610	8610	13
485	20250113	123800	185902840	8610	8610	8610	8610	15
486	20250113	123700	185773690	8610	8610	8610	8610	10
487	20250113	123600	185687590	8610	8610	8610	8610	20
488	20250113	123500	185515390	8610	8610	8620	8600	3806
489	20250113	123400	152768320	8610	8610	8610	8610	35
490	20250113	123300	152466970	8620	8620	8620	8620	15
491	20250113	123200	152337670	8630	8630	8630	8630	1
492	20250113	123100	152329040	8630	8630	8630	8630	15
493	20250113	123000	152199590	8620	8630	8630	8610	145
494	20250113	122900	150950200	8620	8620	8620	8620	0
495	20250113	122800	150950200	8620	8630	8630	8620	290
496	20250113	122700	148450230	8630	8630	8630	8630	15
497	20250113	122600	148320780	8630	8630	8630	8630	0
498	20250113	122500	148320780	8630	8630	8630	8630	20
499	20250113	122400	148148180	8630	8630	8630	8630	0
500	20250113	122300	148148180	8630	8630	8630	8630	15
501	20250113	122200	148018730	8630	8640	8640	8630	452
502	20250113	122100	144117820	8640	8640	8640	8640	2
503	20250113	122000	144100540	8640	8640	8640	8640	15
504	20250113	121900	143970940	8640	8640	8640	8640	0
505	20250113	121800	143970940	8640	8640	8640	8640	17
506	20250113	121700	143824060	8640	8640	8640	8640	17
507	20250113	121600	143677180	8640	8640	8640	8640	1
508	20250113	121500	143668540	8640	8640	8640	8640	15
509	20250113	121400	143538940	8640	8640	8640	8640	0
510	20250113	121300	143538940	8640	8640	8640	8640	15
511	20250113	121200	143409340	8640	8640	8640	8640	15
512	20250113	121100	143279740	8650	8650	8650	8650	0
513	20250113	121000	143279740	8650	8650	8650	8650	15
514	20250113	120900	143149990	8640	8640	8640	8640	38
515	20250113	120800	142821670	8640	8640	8640	8640	28
516	20250113	120700	142579750	8640	8640	8640	8640	15
517	20250113	120600	142450150	8640	8640	8640	8640	20
518	20250113	120500	142277350	8640	8640	8640	8640	15
519	20250113	120400	142147750	8640	8640	8640	8640	0
520	20250113	120300	142147750	8640	8650	8650	8640	90
521	20250113	120200	141370000	8650	8650	8650	8650	15
522	20250113	120100	141240250	8640	8650	8650	8640	90
523	20250113	120000	140462500	8650	8650	8650	8650	15
524	20250113	115900	140332750	8650	8650	8650	8650	0
525	20250113	115800	140332750	8650	8640	8650	8640	56
526	20250113	115700	139848760	8640	8650	8650	8640	90
527	20250113	115600	139071010	8670	8670	8670	8670	0
528	20250113	115500	139071010	8670	8650	8670	8640	801
529	20250113	115400	132144720	8650	8650	8650	8650	51
530	20250113	115300	131703570	8650	8650	8650	8650	0
531	20250113	115200	131703570	8650	8650	8650	8650	15
532	20250113	115100	131573820	8650	8650	8650	8650	0
533	20250113	115000	131573820	8650	8650	8650	8650	15
534	20250113	114900	131444070	8650	8650	8650	8650	15
535	20250113	114800	131314320	8650	8650	8650	8650	11
536	20250113	114700	131219170	8650	8650	8650	8650	25
537	20250113	114600	131002920	8650	8650	8650	8650	1
538	20250113	114500	130994270	8650	8650	8650	8650	16
539	20250113	114400	130855870	8650	8650	8650	8650	15
540	20250113	114300	130726120	8650	8650	8650	8650	0
541	20250113	114200	130726120	8650	8650	8650	8650	15
542	20250113	114100	130596370	8650	8660	8660	8650	129
543	20250113	114000	129480510	8660	8660	8660	8660	16
544	20250113	113900	129341950	8660	8670	8670	8660	21
545	20250113	113800	129159940	8660	8660	8660	8660	81
546	20250113	113700	128458480	8680	8680	8680	8680	15
547	20250113	113600	128328280	8680	8680	8680	8680	0
548	20250113	113500	128328280	8680	8680	8680	8680	15
549	20250113	113400	128198080	8650	8650	8660	8650	410
550	20250113	113300	124649580	8650	8640	8650	8640	80
551	20250113	113200	123957760	8640	8640	8640	8640	102
552	20250113	113100	123076480	8640	8640	8640	8640	30
553	20250113	113000	122817280	8640	8640	8640	8640	19
554	20250113	112900	122653120	8640	8640	8640	8640	15
555	20250113	112800	122523520	8640	8640	8640	8640	0
556	20250113	112700	122523520	8640	8640	8640	8640	15
557	20250113	112600	122393920	8640	8640	8640	8640	0
558	20250113	112500	122393920	8640	8640	8640	8640	15
559	20250113	112400	122264320	8640	8630	8640	8630	196
560	20250113	112300	120572690	8620	8630	8630	8620	2134
561	20250113	112200	102176520	8650	8650	8650	8650	15
562	20250113	112100	102046770	8650	8650	8650	8650	0
563	20250113	112000	102046770	8650	8650	8650	8650	15
564	20250113	111900	101917020	8630	8680	8680	8630	1825
565	20250113	111800	86155990	8650	8650	8650	8650	0
566	20250113	111700	86155990	8650	8680	8680	8650	99
567	20250113	111600	85299190	8680	8680	8680	8680	15
568	20250113	111500	85168990	8680	8680	8680	8680	0
569	20250113	111400	85168990	8680	8680	8680	8680	35
570	20250113	111300	84865190	8680	8680	8680	8680	0
571	20250113	111200	84865190	8680	8680	8680	8680	15
572	20250113	111100	84734990	8680	8680	8680	8680	15
573	20250113	111000	84604790	8680	8680	8680	8680	0
574	20250113	110900	84604790	8680	8680	8680	8680	15
575	20250113	110800	84474590	8650	8650	8650	8650	1
576	20250113	110700	84465940	8680	8680	8680	8680	17
577	20250113	110600	84318380	8680	8680	8680	8680	15
578	20250113	110500	84188180	8660	8660	8660	8660	0
579	20250113	110400	84188180	8660	8660	8660	8660	25
580	20250113	110300	83971680	8650	8650	8650	8650	10
581	20250113	110200	83885180	8670	8670	8670	8670	15
582	20250113	110100	83755130	8650	8670	8670	8650	85
583	20250113	110000	83019580	8670	8670	8670	8670	0
584	20250113	105900	83019580	8670	8670	8670	8670	17
585	20250113	105800	82872190	8670	8670	8670	8670	140
586	20250113	105700	81658390	8670	8670	8670	8670	15
587	20250113	105600	81528340	8670	8670	8670	8670	15
588	20250113	105500	81398290	8650	8650	8650	8650	0
589	20250113	105400	81398290	8650	8670	8670	8650	16
590	20250113	105300	81259590	8670	8670	8670	8670	0
591	20250113	105200	81259590	8670	8650	8670	8650	24
592	20250113	105100	81051680	8650	8650	8650	8650	15
593	20250113	105000	80921930	8650	8650	8650	8650	0
594	20250113	104900	80921930	8650	8650	8650	8650	15
595	20250113	104800	80792180	8640	8650	8650	8640	100
596	20250113	104700	79928110	8650	8650	8650	8650	16
597	20250113	104600	79789710	8650	8650	8650	8650	15
598	20250113	104500	79659960	8650	8670	8670	8650	140
599	20250113	104400	78448560	8670	8660	8670	8660	75
600	20250113	104300	77798910	8670	8670	8670	8670	15
601	20250113	104200	77668860	8670	8670	8670	8670	0
602	20250113	104100	77668860	8670	8670	8670	8670	15
603	20250113	104000	77538810	8670	8670	8670	8670	0
604	20250113	103900	77538810	8670	8670	8670	8670	15
605	20250113	103800	77408760	8670	8670	8670	8670	15
606	20250113	103700	77278710	8670	8670	8670	8670	0
607	20250113	103600	77278710	8670	8670	8670	8670	15
608	20250113	103500	77148660	8670	8670	8670	8670	0
609	20250113	103400	77148660	8670	8650	8670	8650	90
610	20250113	103300	76369860	8670	8670	8670	8670	15
611	20250113	103200	76239810	8670	8670	8670	8670	2
612	20250113	103100	76222470	8670	8670	8670	8670	15
613	20250113	103000	76092420	8670	8670	8670	8670	0
614	20250113	102900	76092420	8670	8670	8670	8670	15
615	20250113	102800	75962370	8670	8670	8670	8670	15
616	20250113	102700	75832320	8670	8670	8670	8670	10
617	20250113	102600	75745620	8690	8660	8690	8650	126
618	20250113	102500	74654640	8680	8680	8680	8640	707
619	20250113	102400	68545880	8680	8680	8680	8680	15
620	20250113	102300	68415680	8680	8680	8680	8680	15
621	20250113	102200	68285480	8680	8680	8680	8680	0
622	20250113	102100	68285480	8680	8680	8680	8680	15
623	20250113	102000	68155280	8640	8650	8650	8640	1000
624	20250113	101900	59514570	8690	8690	8690	8690	15
625	20250113	101800	59384220	8690	8680	8690	8650	315
626	20250113	101700	56654540	8690	8690	8690	8690	0
627	20250113	101600	56654540	8690	8690	8690	8690	50
628	20250113	101500	56220040	8690	8690	8690	8690	0
629	20250113	101400	56220040	8690	8700	8700	8690	35
630	20250113	101300	55915730	8700	8700	8700	8700	15
631	20250113	101200	55785230	8700	8700	8700	8700	0
632	20250113	101100	55785230	8700	8700	8700	8700	15
633	20250113	101000	55654730	8700	8700	8700	8700	0
634	20250113	100900	55654730	8700	8700	8700	8700	15
635	20250113	100800	55524230	8700	8700	8700	8700	17
636	20250113	100700	55376330	8700	8700	8700	8700	246
637	20250113	100600	53236130	8700	8700	8700	8700	73
638	20250113	100500	52601030	8700	8700	8700	8700	15
639	20250113	100400	52470530	8690	8690	8690	8690	11
640	20250113	100300	52374940	8700	8700	8700	8700	66
641	20250113	100200	51800740	8690	8690	8690	8690	13
642	20250113	100100	51687770	8690	8690	8690	8690	16
643	20250113	100000	51548730	8690	8700	8700	8690	16
644	20250113	095900	51409540	8700	8700	8700	8700	0
645	20250113	095800	51409540	8700	8700	8700	8700	15
646	20250113	095700	51279040	8690	8690	8690	8690	1
647	20250113	095600	51270350	8680	8680	8680	8680	8
648	20250113	095500	51200910	8670	8670	8670	8670	5
649	20250113	095400	51157560	8670	8670	8670	8670	0
650	20250113	095300	51157560	8670	8670	8670	8670	15
651	20250113	095200	51027510	8660	8660	8660	8660	100
652	20250113	095100	50161510	8680	8680	8680	8680	26
653	20250113	095000	49935830	8690	8650	8690	8650	516
654	20250113	094900	45472090	8690	8670	8690	8650	563
655	20250113	094800	40598050	8680	8700	8700	8680	50
656	20250113	094700	40163750	8700	8700	8700	8700	2
657	20250113	094600	40146350	8700	8680	8700	8680	75
658	20250113	094500	39495050	8700	8700	8700	8700	15
659	20250113	094400	39364550	8700	8700	8700	8700	55
660	20250113	094300	38886050	8700	8700	8700	8700	71
661	20250113	094200	38268350	8700	8700	8700	8700	86
662	20250113	094100	37520150	8700	8700	8700	8700	17
663	20250113	094000	37372250	8700	8700	8700	8700	16
664	20250113	093900	37233050	8680	8680	8680	8680	40
665	20250113	093800	36885850	8700	8700	8700	8700	15
666	20250113	093700	36755350	8700	8700	8700	8700	1
667	20250113	093600	36746650	8700	8700	8700	8700	15
668	20250113	093500	36616150	8700	8700	8700	8700	15
669	20250113	093400	36485650	8680	8680	8680	8680	20
670	20250113	093300	36312050	8690	8690	8690	8690	15
671	20250113	093200	36181700	8700	8690	8700	8690	60
672	20250113	093100	35660040	8690	8690	8690	8690	18
673	20250113	093000	35503620	8710	8710	8710	8710	15
674	20250113	092900	35372970	8700	8710	8710	8700	202
675	20250113	092800	33614690	8740	8740	8740	8740	0
676	20250113	092700	33614690	8740	8740	8740	8740	0
677	20250113	092600	33614690	8740	8740	8740	8740	0
678	20250113	092500	33614690	8740	8740	8740	8740	76
679	20250113	092400	32950450	8740	8740	8740	8740	0
680	20250113	092300	32950450	8740	8730	8740	8730	98
681	20250113	092200	32093950	8740	8720	8740	8720	545
682	20250113	092100	27340970	8720	8720	8720	8720	10
683	20250113	092000	27253770	8720	8700	8720	8700	502
684	20250113	091900	22886350	8680	8680	8680	8680	0
685	20250113	091800	22886350	8680	8680	8680	8680	68
686	20250113	091700	22296110	8680	8680	8680	8680	96
687	20250113	091600	21462830	8680	8690	8720	8680	144
688	20250113	091500	20212630	8700	8700	8700	8700	0
689	20250113	091400	20212630	8700	8700	8700	8700	0
690	20250113	091300	20212630	8700	8700	8700	8700	0
691	20250113	091200	20212630	8700	8700	8700	8700	110
692	20250113	091100	19255630	8700	8700	8700	8700	1
693	20250113	091000	19246930	8700	8700	8700	8700	238
694	20250113	090900	17176330	8700	8700	8700	8700	50
695	20250113	090800	16741330	8710	8710	8710	8710	0
696	20250113	090700	16741330	8710	8680	8710	8680	203
697	20250113	090600	14977250	8690	8690	8690	8690	10
698	20250113	090500	14890350	8690	8690	8690	8690	0
699	20250113	090400	14890350	8690	8690	8690	8690	0
700	20250113	090300	14890350	8690	8690	8710	8690	164
701	20250113	090200	13464770	8690	8690	8690	8690	110
702	20250113	090100	12508870	8670	8660	8670	8660	153
703	20250113	090000	11183330	8630	8660	8660	8630	1292