KissMeData/246960/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	205300	311581270	9350	9350	9350	9350	542
3	20250113	205200	311581270	9350	9350	9350	9350	0
4	20250113	205100	311581270	9350	9350	9350	9350	0
5	20250113	205000	311581270	9350	9350	9350	9350	0
6	20250113	204900	311581270	9350	9350	9350	9350	0
7	20250113	204800	311581270	9350	9350	9350	9350	0
8	20250113	204700	311581270	9350	9350	9350	9350	0
9	20250113	204600	311581270	9350	9350	9350	9350	0
10	20250113	204500	311581270	9350	9350	9350	9350	0
11	20250113	204400	311581270	9350	9350	9350	9350	0
12	20250113	204300	311581270	9350	9350	9350	9350	0
13	20250113	204200	311581270	9350	9350	9350	9350	0
14	20250113	204100	311581270	9350	9350	9350	9350	0
15	20250113	204000	311581270	9350	9350	9350	9350	0
16	20250113	203900	311581270	9350	9350	9350	9350	0
17	20250113	203800	311581270	9350	9350	9350	9350	0
18	20250113	203700	311581270	9350	9350	9350	9350	0
19	20250113	203600	311581270	9350	9350	9350	9350	0
20	20250113	203500	311581270	9350	9350	9350	9350	0
21	20250113	203400	311581270	9350	9350	9350	9350	0
22	20250113	203300	311581270	9350	9350	9350	9350	0
23	20250113	203200	311581270	9350	9350	9350	9350	0
24	20250113	203100	311581270	9350	9350	9350	9350	0
25	20250113	203000	311581270	9350	9350	9350	9350	0
26	20250113	202900	311581270	9350	9350	9350	9350	0
27	20250113	202800	311581270	9350	9350	9350	9350	0
28	20250113	202700	311581270	9350	9350	9350	9350	0
29	20250113	202600	311581270	9350	9350	9350	9350	0
30	20250113	202500	311581270	9350	9350	9350	9350	0
31	20250113	202400	311581270	9350	9350	9350	9350	0
32	20250113	202300	311581270	9350	9350	9350	9350	542
33	20250113	202200	311581270	9350	9350	9350	9350	0
34	20250113	202100	311581270	9350	9350	9350	9350	0
35	20250113	202000	311581270	9350	9350	9350	9350	0
36	20250113	201900	311581270	9350	9350	9350	9350	0
37	20250113	201800	311581270	9350	9350	9350	9350	0
38	20250113	201700	311581270	9350	9350	9350	9350	0
39	20250113	201600	311581270	9350	9350	9350	9350	0
40	20250113	201500	311581270	9350	9350	9350	9350	0
41	20250113	201400	311581270	9350	9350	9350	9350	0
42	20250113	201300	311581270	9350	9350	9350	9350	0
43	20250113	201200	311581270	9350	9350	9350	9350	0
44	20250113	201100	311581270	9350	9350	9350	9350	0
45	20250113	201000	311581270	9350	9350	9350	9350	0
46	20250113	200900	311581270	9350	9350	9350	9350	0
47	20250113	200800	311581270	9350	9350	9350	9350	0
48	20250113	200700	311581270	9350	9350	9350	9350	0
49	20250113	200600	311581270	9350	9350	9350	9350	0
50	20250113	200500	311581270	9350	9350	9350	9350	0
51	20250113	200400	311581270	9350	9350	9350	9350	0
52	20250113	200300	311581270	9350	9350	9350	9350	0
53	20250113	200200	311581270	9350	9350	9350	9350	0
54	20250113	200100	311581270	9350	9350	9350	9350	0
55	20250113	200000	311581270	9350	9350	9350	9350	0
56	20250113	195900	311581270	9350	9350	9350	9350	0
57	20250113	195800	311581270	9350	9350	9350	9350	0
58	20250113	195700	311581270	9350	9350	9350	9350	0
59	20250113	195600	311581270	9350	9350	9350	9350	0
60	20250113	195500	311581270	9350	9350	9350	9350	0
61	20250113	195400	311581270	9350	9350	9350	9350	0
62	20250113	195300	311581270	9350	9350	9350	9350	542
63	20250113	195200	311581270	9350	9350	9350	9350	0
64	20250113	195100	311581270	9350	9350	9350	9350	0
65	20250113	195000	311581270	9350	9350	9350	9350	0
66	20250113	194900	311581270	9350	9350	9350	9350	0
67	20250113	194800	311581270	9350	9350	9350	9350	0
68	20250113	194700	311581270	9350	9350	9350	9350	0
69	20250113	194600	311581270	9350	9350	9350	9350	0
70	20250113	194500	311581270	9350	9350	9350	9350	0
71	20250113	194400	311581270	9350	9350	9350	9350	0
72	20250113	194300	311581270	9350	9350	9350	9350	0
73	20250113	194200	311581270	9350	9350	9350	9350	0
74	20250113	194100	311581270	9350	9350	9350	9350	0
75	20250113	194000	311581270	9350	9350	9350	9350	0
76	20250113	193900	311581270	9350	9350	9350	9350	0
77	20250113	193800	311581270	9350	9350	9350	9350	0
78	20250113	193700	311581270	9350	9350	9350	9350	0
79	20250113	193600	311581270	9350	9350	9350	9350	0
80	20250113	193500	311581270	9350	9350	9350	9350	0
81	20250113	193400	311581270	9350	9350	9350	9350	0
82	20250113	193300	311581270	9350	9350	9350	9350	0
83	20250113	193200	311581270	9350	9350	9350	9350	0
84	20250113	193100	311581270	9350	9350	9350	9350	0
85	20250113	193000	311581270	9350	9350	9350	9350	0
86	20250113	192900	311581270	9350	9350	9350	9350	0
87	20250113	192800	311581270	9350	9350	9350	9350	0
88	20250113	192700	311581270	9350	9350	9350	9350	0
89	20250113	192600	311581270	9350	9350	9350	9350	0
90	20250113	192500	311581270	9350	9350	9350	9350	0
91	20250113	192400	311581270	9350	9350	9350	9350	0
92	20250113	192300	311581270	9350	9350	9350	9350	542
93	20250113	192200	311581270	9350	9350	9350	9350	0
94	20250113	192100	311581270	9350	9350	9350	9350	0
95	20250113	192000	311581270	9350	9350	9350	9350	0
96	20250113	191900	311581270	9350	9350	9350	9350	0
97	20250113	191800	311581270	9350	9350	9350	9350	0
98	20250113	191700	311581270	9350	9350	9350	9350	0
99	20250113	191600	311581270	9350	9350	9350	9350	0
100	20250113	191500	311581270	9350	9350	9350	9350	0
101	20250113	191400	311581270	9350	9350	9350	9350	0
102	20250113	191300	311581270	9350	9350	9350	9350	0
103	20250113	191200	311581270	9350	9350	9350	9350	0
104	20250113	191100	311581270	9350	9350	9350	9350	0
105	20250113	191000	311581270	9350	9350	9350	9350	0
106	20250113	190900	311581270	9350	9350	9350	9350	0
107	20250113	190800	311581270	9350	9350	9350	9350	0
108	20250113	190700	311581270	9350	9350	9350	9350	0
109	20250113	190600	311581270	9350	9350	9350	9350	0
110	20250113	190500	311581270	9350	9350	9350	9350	0
111	20250113	190400	311581270	9350	9350	9350	9350	0
112	20250113	190300	311581270	9350	9350	9350	9350	0
113	20250113	190200	311581270	9350	9350	9350	9350	0
114	20250113	190100	311581270	9350	9350	9350	9350	0
115	20250113	190000	311581270	9350	9350	9350	9350	0
116	20250113	185900	311581270	9350	9350	9350	9350	0
117	20250113	185800	311581270	9350	9350	9350	9350	0
118	20250113	185700	311581270	9350	9350	9350	9350	0
119	20250113	185600	311581270	9350	9350	9350	9350	0
120	20250113	185500	311581270	9350	9350	9350	9350	0
121	20250113	185400	311581270	9350	9350	9350	9350	0
122	20250113	185300	311581270	9350	9350	9350	9350	542
123	20250113	185200	311581270	9350	9350	9350	9350	0
124	20250113	185100	311581270	9350	9350	9350	9350	0
125	20250113	185000	311581270	9350	9350	9350	9350	0
126	20250113	184900	311581270	9350	9350	9350	9350	0
127	20250113	184800	311581270	9350	9350	9350	9350	0
128	20250113	184700	311581270	9350	9350	9350	9350	0
129	20250113	184600	311581270	9350	9350	9350	9350	0
130	20250113	184500	311581270	9350	9350	9350	9350	0
131	20250113	184400	311581270	9350	9350	9350	9350	0
132	20250113	184300	311581270	9350	9350	9350	9350	0
133	20250113	184200	311581270	9350	9350	9350	9350	0
134	20250113	184100	311581270	9350	9350	9350	9350	0
135	20250113	184000	311581270	9350	9350	9350	9350	0
136	20250113	183900	311581270	9350	9350	9350	9350	0
137	20250113	183800	311581270	9350	9350	9350	9350	0
138	20250113	183700	311581270	9350	9350	9350	9350	0
139	20250113	183600	311581270	9350	9350	9350	9350	0
140	20250113	183500	311581270	9350	9350	9350	9350	0
141	20250113	183400	311581270	9350	9350	9350	9350	0
142	20250113	183300	311581270	9350	9350	9350	9350	0
143	20250113	183200	311581270	9350	9350	9350	9350	0
144	20250113	183100	311581270	9350	9350	9350	9350	0
145	20250113	183000	311581270	9350	9350	9350	9350	0
146	20250113	182900	311581270	9350	9350	9350	9350	0
147	20250113	182800	311581270	9350	9350	9350	9350	0
148	20250113	182700	311581270	9350	9350	9350	9350	0
149	20250113	182600	311581270	9350	9350	9350	9350	0
150	20250113	182500	311581270	9350	9350	9350	9350	0
151	20250113	182400	311581270	9350	9350	9350	9350	0
152	20250113	182300	311581270	9350	9350	9350	9350	542
153	20250113	182200	311581270	9350	9350	9350	9350	0
154	20250113	182100	311581270	9350	9350	9350	9350	0
155	20250113	182000	311581270	9350	9350	9350	9350	0
156	20250113	181900	311581270	9350	9350	9350	9350	0
157	20250113	181800	311581270	9350	9350	9350	9350	0
158	20250113	181700	311581270	9350	9350	9350	9350	0
159	20250113	181600	311581270	9350	9350	9350	9350	0
160	20250113	181500	311581270	9350	9350	9350	9350	0
161	20250113	181400	311581270	9350	9350	9350	9350	0
162	20250113	181300	311581270	9350	9350	9350	9350	0
163	20250113	181200	311581270	9350	9350	9350	9350	0
164	20250113	181100	311581270	9350	9350	9350	9350	0
165	20250113	181000	311581270	9350	9350	9350	9350	0
166	20250113	180900	311581270	9350	9350	9350	9350	0
167	20250113	180800	311581270	9350	9350	9350	9350	0
168	20250113	180700	311581270	9350	9350	9350	9350	0
169	20250113	180600	311581270	9350	9350	9350	9350	0
170	20250113	180500	311581270	9350	9350	9350	9350	0
171	20250113	180400	311581270	9350	9350	9350	9350	0
172	20250113	180300	311581270	9350	9350	9350	9350	0
173	20250113	180200	311581270	9350	9350	9350	9350	0
174	20250113	180100	311581270	9350	9350	9350	9350	0
175	20250113	180000	311581270	9350	9350	9350	9350	0
176	20250113	175900	311581270	9350	9350	9350	9350	0
177	20250113	175800	311581270	9350	9350	9350	9350	0
178	20250113	175700	311581270	9350	9350	9350	9350	0
179	20250113	175600	311581270	9350	9350	9350	9350	0
180	20250113	175500	311581270	9350	9350	9350	9350	0
181	20250113	175400	311581270	9350	9350	9350	9350	0
182	20250113	175300	311581270	9350	9350	9350	9350	542
183	20250113	175200	311581270	9350	9350	9350	9350	0
184	20250113	175100	311581270	9350	9350	9350	9350	0
185	20250113	175000	311581270	9350	9350	9350	9350	0
186	20250113	174900	311581270	9350	9350	9350	9350	0
187	20250113	174800	311581270	9350	9350	9350	9350	0
188	20250113	174700	311581270	9350	9350	9350	9350	0
189	20250113	174600	311581270	9350	9350	9350	9350	0
190	20250113	174500	311581270	9350	9350	9350	9350	0
191	20250113	174400	311581270	9350	9350	9350	9350	0
192	20250113	174300	311581270	9350	9350	9350	9350	0
193	20250113	174200	311581270	9350	9350	9350	9350	0
194	20250113	174100	311581270	9350	9350	9350	9350	0
195	20250113	174000	311581270	9350	9350	9350	9350	0
196	20250113	173900	311581270	9350	9350	9350	9350	0
197	20250113	173800	311581270	9350	9350	9350	9350	0
198	20250113	173700	311581270	9350	9350	9350	9350	0
199	20250113	173600	311581270	9350	9350	9350	9350	0
200	20250113	173500	311581270	9350	9350	9350	9350	0
201	20250113	173400	311581270	9350	9350	9350	9350	0
202	20250113	173300	311581270	9350	9350	9350	9350	0
203	20250113	173200	311581270	9350	9350	9350	9350	0
204	20250113	173100	311581270	9350	9350	9350	9350	0
205	20250113	173000	311581270	9350	9350	9350	9350	0
206	20250113	172900	311581270	9350	9350	9350	9350	0
207	20250113	172800	311581270	9350	9350	9350	9350	0
208	20250113	172700	311581270	9350	9350	9350	9350	0
209	20250113	172600	311581270	9350	9350	9350	9350	0
210	20250113	172500	311581270	9350	9350	9350	9350	0
211	20250113	172400	311581270	9350	9350	9350	9350	0
212	20250113	172300	311581270	9350	9350	9350	9350	542
213	20250113	172200	311581270	9350	9350	9350	9350	0
214	20250113	172100	311581270	9350	9350	9350	9350	0
215	20250113	172000	311581270	9350	9350	9350	9350	0
216	20250113	171900	311581270	9350	9350	9350	9350	0
217	20250113	171800	311581270	9350	9350	9350	9350	0
218	20250113	171700	311581270	9350	9350	9350	9350	0
219	20250113	171600	311581270	9350	9350	9350	9350	0
220	20250113	171500	311581270	9350	9350	9350	9350	0
221	20250113	171400	311581270	9350	9350	9350	9350	0
222	20250113	171300	311581270	9350	9350	9350	9350	0
223	20250113	171200	311581270	9350	9350	9350	9350	0
224	20250113	171100	311581270	9350	9350	9350	9350	0
225	20250113	171000	311581270	9350	9350	9350	9350	0
226	20250113	170900	311581270	9350	9350	9350	9350	0
227	20250113	170800	311581270	9350	9350	9350	9350	0
228	20250113	170700	311581270	9350	9350	9350	9350	0
229	20250113	170600	311581270	9350	9350	9350	9350	0
230	20250113	170500	311581270	9350	9350	9350	9350	0
231	20250113	170400	311581270	9350	9350	9350	9350	0
232	20250113	170300	311581270	9350	9350	9350	9350	0
233	20250113	170200	311581270	9350	9350	9350	9350	0
234	20250113	170100	311581270	9350	9350	9350	9350	0
235	20250113	170000	311581270	9350	9350	9350	9350	0
236	20250113	165900	311581270	9350	9350	9350	9350	0
237	20250113	165800	311581270	9350	9350	9350	9350	0
238	20250113	165700	311581270	9350	9350	9350	9350	0
239	20250113	165600	311581270	9350	9350	9350	9350	0
240	20250113	165500	311581270	9350	9350	9350	9350	0
241	20250113	165400	311581270	9350	9350	9350	9350	0
242	20250113	165300	311581270	9350	9350	9350	9350	542
243	20250113	165200	311581270	9350	9350	9350	9350	0
244	20250113	165100	311581270	9350	9350	9350	9350	0
245	20250113	165000	311581270	9350	9350	9350	9350	0
246	20250113	164900	311581270	9350	9350	9350	9350	0
247	20250113	164800	311581270	9350	9350	9350	9350	0
248	20250113	164700	311581270	9350	9350	9350	9350	0
249	20250113	164600	311581270	9350	9350	9350	9350	0
250	20250113	164500	311581270	9350	9350	9350	9350	0
251	20250113	164400	311581270	9350	9350	9350	9350	0
252	20250113	164300	311581270	9350	9350	9350	9350	0
253	20250113	164200	311581270	9350	9350	9350	9350	0
254	20250113	164100	311581270	9350	9350	9350	9350	0
255	20250113	164000	311581270	9350	9350	9350	9350	0
256	20250113	163900	311581270	9350	9350	9350	9350	0
257	20250113	163800	311581270	9350	9350	9350	9350	0
258	20250113	163700	311581270	9350	9350	9350	9350	0
259	20250113	163600	311581270	9350	9350	9350	9350	0
260	20250113	163500	311581270	9350	9350	9350	9350	0
261	20250113	163400	311581270	9350	9350	9350	9350	0
262	20250113	163300	311581270	9350	9350	9350	9350	0
263	20250113	163200	311581270	9350	9350	9350	9350	0
264	20250113	163100	311581270	9350	9350	9350	9350	0
265	20250113	163000	311581270	9350	9350	9350	9350	0
266	20250113	162900	311581270	9350	9350	9350	9350	0
267	20250113	162800	311581270	9350	9350	9350	9350	0
268	20250113	162700	311581270	9350	9350	9350	9350	0
269	20250113	162600	311581270	9350	9350	9350	9350	0
270	20250113	162500	311581270	9350	9350	9350	9350	0
271	20250113	162400	311581270	9350	9350	9350	9350	0
272	20250113	162300	311581270	9350	9350	9350	9350	542
273	20250113	162200	311581270	9350	9350	9350	9350	0
274	20250113	162100	311581270	9350	9350	9350	9350	0
275	20250113	162000	311581270	9350	9350	9350	9350	0
276	20250113	161900	311581270	9350	9350	9350	9350	0
277	20250113	161800	311581270	9350	9350	9350	9350	0
278	20250113	161700	311581270	9350	9350	9350	9350	0
279	20250113	161600	311581270	9350	9350	9350	9350	0
280	20250113	161500	311581270	9350	9350	9350	9350	0
281	20250113	161400	311581270	9350	9350	9350	9350	0
282	20250113	161300	311581270	9350	9350	9350	9350	0
283	20250113	161200	311581270	9350	9350	9350	9350	0
284	20250113	161100	311581270	9350	9350	9350	9350	0
285	20250113	161000	311581270	9350	9350	9350	9350	0
286	20250113	160900	311581270	9350	9350	9350	9350	0
287	20250113	160800	311581270	9350	9350	9350	9350	0
288	20250113	160700	311581270	9350	9350	9350	9350	0
289	20250113	160600	311581270	9350	9350	9350	9350	0
290	20250113	160500	311581270	9350	9350	9350	9350	0
291	20250113	160400	311581270	9350	9350	9350	9350	0
292	20250113	160300	311581270	9350	9350	9350	9350	0
293	20250113	160200	311581270	9350	9350	9350	9350	0
294	20250113	160100	311581270	9350	9350	9350	9350	0
295	20250113	160000	311581270	9350	9350	9350	9350	0
296	20250113	155900	311581270	9350	9350	9350	9350	0
297	20250113	155800	311581270	9350	9350	9350	9350	0
298	20250113	155700	311581270	9350	9350	9350	9350	0
299	20250113	155600	311581270	9350	9350	9350	9350	0
300	20250113	155500	311581270	9350	9350	9350	9350	0
301	20250113	155400	311581270	9350	9350	9350	9350	0
302	20250113	155300	311581270	9350	9350	9350	9350	542
303	20250113	155200	311581270	9350	9350	9350	9350	0
304	20250113	155100	311581270	9350	9350	9350	9350	0
305	20250113	155000	311581270	9350	9350	9350	9350	0
306	20250113	154900	311581270	9350	9350	9350	9350	0
307	20250113	154800	311581270	9350	9350	9350	9350	0
308	20250113	154700	311581270	9350	9350	9350	9350	0
309	20250113	154600	311581270	9350	9350	9350	9350	0
310	20250113	154500	311581270	9350	9350	9350	9350	0
311	20250113	154400	311581270	9350	9350	9350	9350	0
312	20250113	154300	311581270	9350	9350	9350	9350	0
313	20250113	154200	311581270	9350	9350	9350	9350	0
314	20250113	154100	311581270	9350	9350	9350	9350	0
315	20250113	154000	311581270	9350	9350	9350	9350	0
316	20250113	153900	311581270	9350	9350	9350	9350	0
317	20250113	153800	311581270	9350	9350	9350	9350	0
318	20250113	153700	311581270	9350	9350	9350	9350	0
319	20250113	153600	311581270	9350	9350	9350	9350	0
320	20250113	153500	311581270	9350	9350	9350	9350	0
321	20250113	153400	311581270	9350	9350	9350	9350	0
322	20250113	153300	311581270	9350	9350	9350	9350	0
323	20250113	153200	311581270	9350	9350	9350	9350	0
324	20250113	153100	311581270	9350	9350	9350	9350	0
325	20250113	153000	311581270	9350	9350	9350	9350	542
326	20250113	152900	306513570	9300	9300	9300	9300	0
327	20250113	152800	306513570	9300	9300	9300	9300	0
328	20250113	152700	306513570	9300	9300	9300	9300	0
329	20250113	152600	306513570	9300	9300	9300	9300	0
330	20250113	152500	306513570	9300	9300	9300	9300	0
331	20250113	152400	306513570	9300	9300	9300	9300	0
332	20250113	152300	306513570	9300	9300	9300	9300	0
333	20250113	152200	306513570	9300	9300	9300	9300	0
334	20250113	152100	306513570	9300	9300	9300	9300	0
335	20250113	152000	306513570	9300	9300	9300	9300	0
336	20250113	151900	306513570	9300	9300	9300	9300	2
337	20250113	151800	306494970	9300	9300	9300	9300	900
338	20250113	151700	298124970	9340	9340	9340	9340	0
339	20250113	151600	298124970	9340	9340	9340	9340	0
340	20250113	151500	298124970	9340	9330	9340	9300	275
341	20250113	151400	295563350	9340	9340	9340	9340	0
342	20250113	151300	295563350	9340	9340	9340	9340	0
343	20250113	151200	295563350	9340	9340	9340	9340	12
344	20250113	151100	295451270	9350	9350	9350	9350	10
345	20250113	151000	295357770	9350	9350	9350	9350	9
346	20250113	150900	295273620	9380	9380	9380	9380	21
347	20250113	150800	295076640	9370	9360	9380	9360	16
348	20250113	150700	294926730	9360	9350	9360	9350	44
349	20250113	150600	294515310	9350	9340	9350	9340	39
350	20250113	150500	294150960	9300	9300	9300	9300	0
351	20250113	150400	294150960	9300	9300	9300	9300	0
352	20250113	150300	294150960	9300	9300	9300	9300	0
353	20250113	150200	294150960	9300	9300	9300	9300	0
354	20250113	150100	294150960	9300	9300	9300	9300	0
355	20250113	150000	294150960	9300	9300	9300	9300	0
356	20250113	145900	294150960	9300	9300	9300	9300	0
357	20250113	145800	294150960	9300	9300	9300	9300	0
358	20250113	145700	294150960	9300	9300	9300	9300	0
359	20250113	145600	294150960	9300	9300	9300	9300	0
360	20250113	145500	294150960	9300	9280	9300	9280	360
361	20250113	145400	290802980	9280	9280	9280	9280	0
362	20250113	145300	290802980	9280	9280	9280	9280	0
363	20250113	145200	290802980	9280	9280	9280	9280	0
364	20250113	145100	290802980	9280	9270	9280	9270	403
365	20250113	145000	287066750	9280	9280	9280	9280	0
366	20250113	144900	287066750	9280	9280	9280	9280	0
367	20250113	144800	287066750	9280	9280	9280	9280	0
368	20250113	144700	287066750	9280	9280	9280	9280	0
369	20250113	144600	287066750	9280	9280	9280	9280	0
370	20250113	144500	287066750	9280	9280	9280	9280	0
371	20250113	144400	287066750	9280	9280	9280	9280	0
372	20250113	144300	287066750	9280	9280	9280	9280	0
373	20250113	144200	287066750	9280	9280	9280	9280	0
374	20250113	144100	287066750	9280	9280	9280	9280	0
375	20250113	144000	287066750	9280	9280	9280	9280	0
376	20250113	143900	287066750	9280	9280	9280	9280	0
377	20250113	143800	287066750	9280	9280	9280	9280	0
378	20250113	143700	287066750	9280	9280	9280	9280	0
379	20250113	143600	287066750	9280	9280	9280	9280	0
380	20250113	143500	287066750	9280	9280	9280	9280	0
381	20250113	143400	287066750	9280	9280	9280	9280	0
382	20250113	143300	287066750	9280	9280	9280	9280	0
383	20250113	143200	287066750	9280	9280	9280	9280	0
384	20250113	143100	287066750	9280	9280	9280	9280	0
385	20250113	143000	287066750	9280	9280	9280	9280	0
386	20250113	142900	287066750	9280	9280	9280	9280	0
387	20250113	142800	287066750	9280	9280	9280	9280	0
388	20250113	142700	287066750	9280	9280	9280	9280	0
389	20250113	142600	287066750	9280	9280	9280	9280	0
390	20250113	142500	287066750	9280	9280	9280	9280	0
391	20250113	142400	287066750	9280	9280	9280	9280	0
392	20250113	142300	287066750	9280	9280	9280	9280	1
393	20250113	142200	287057470	9230	9230	9230	9230	0
394	20250113	142100	287057470	9230	9230	9230	9230	0
395	20250113	142000	287057470	9230	9230	9230	9230	0
396	20250113	141900	287057470	9230	9280	9280	9230	401
397	20250113	141800	283356130	9270	9270	9270	9270	0
398	20250113	141700	283356130	9270	9270	9270	9270	0
399	20250113	141600	283356130	9270	9270	9270	9270	3
400	20250113	141500	283328320	9280	9280	9280	9280	1
401	20250113	141400	283319040	9240	9230	9240	9230	187
402	20250113	141300	281593010	9210	9220	9220	9210	822
403	20250113	141200	274020310	9220	9220	9220	9220	0
404	20250113	141100	274020310	9220	9220	9220	9220	0
405	20250113	141000	274020310	9220	9220	9220	9220	0
406	20250113	140900	274020310	9220	9220	9220	9220	0
407	20250113	140800	274020310	9220	9220	9220	9220	0
408	20250113	140700	274020310	9220	9260	9260	9220	1125
409	20250113	140600	263639030	9260	9260	9260	9260	0
410	20250113	140500	263639030	9260	9260	9260	9260	0
411	20250113	140400	263639030	9260	9260	9260	9260	0
412	20250113	140300	263639030	9260	9260	9260	9260	0
413	20250113	140200	263639030	9260	9260	9260	9260	0
414	20250113	140100	263639030	9260	9270	9270	9260	3
415	20250113	140000	263611230	9280	9280	9280	9280	0
416	20250113	135900	263611230	9280	9280	9280	9280	101
417	20250113	135800	262673950	9280	9280	9280	9280	0
418	20250113	135700	262673950	9280	9280	9280	9280	0
419	20250113	135600	262673950	9280	9280	9280	9280	0
420	20250113	135500	262673950	9280	9280	9280	9280	0
421	20250113	135400	262673950	9280	9280	9280	9280	0
422	20250113	135300	262673950	9280	9280	9280	9280	0
423	20250113	135200	262673950	9280	9280	9280	9280	0
424	20250113	135100	262673950	9280	9280	9280	9280	0
425	20250113	135000	262673950	9280	9280	9280	9280	0
426	20250113	134900	262673950	9280	9280	9280	9280	0
427	20250113	134800	262673950	9280	9280	9280	9280	0
428	20250113	134700	262673950	9280	9280	9280	9280	0
429	20250113	134600	262673950	9280	9280	9280	9280	0
430	20250113	134500	262673950	9280	9280	9280	9280	0
431	20250113	134400	262673950	9280	9280	9280	9280	0
432	20250113	134300	262673950	9280	9280	9280	9280	0
433	20250113	134200	262673950	9280	9280	9280	9280	2
434	20250113	134100	262655390	9270	9270	9270	9270	0
435	20250113	134000	262655390	9270	9290	9290	9270	93
436	20250113	133900	261793230	9300	9300	9300	9300	0
437	20250113	133800	261793230	9300	9300	9300	9300	0
438	20250113	133700	261793230	9300	9280	9300	9280	106
439	20250113	133600	260809510	9240	9240	9240	9240	0
440	20250113	133500	260809510	9240	9240	9240	9240	0
441	20250113	133400	260809510	9240	9240	9240	9240	0
442	20250113	133300	260809510	9240	9240	9240	9240	0
443	20250113	133200	260809510	9240	9240	9240	9240	0
444	20250113	133100	260809510	9240	9240	9240	9240	1
445	20250113	133000	260800270	9240	9240	9240	9240	0
446	20250113	132900	260800270	9240	9240	9240	9240	0
447	20250113	132800	260800270	9240	9250	9250	9240	14
448	20250113	132700	260670880	9240	9240	9240	9240	19
449	20250113	132600	260495320	9250	9250	9250	9250	0
450	20250113	132500	260495320	9250	9250	9250	9250	0
451	20250113	132400	260495320	9250	9250	9250	9250	0
452	20250113	132300	260495320	9250	9250	9250	9250	0
453	20250113	132200	260495320	9250	9250	9250	9250	0
454	20250113	132100	260495320	9250	9250	9250	9250	1
455	20250113	132000	260486070	9240	9240	9240	9240	0
456	20250113	131900	260486070	9240	9240	9240	9240	0
457	20250113	131800	260486070	9240	9240	9240	9240	0
458	20250113	131700	260486070	9240	9240	9240	9240	0
459	20250113	131600	260486070	9240	9240	9240	9240	0
460	20250113	131500	260486070	9240	9240	9240	9240	0
461	20250113	131400	260486070	9240	9240	9240	9240	0
462	20250113	131300	260486070	9240	9240	9240	9240	0
463	20250113	131200	260486070	9240	9240	9240	9240	0
464	20250113	131100	260486070	9240	9240	9240	9240	0
465	20250113	131000	260486070	9240	9240	9240	9240	0
466	20250113	130900	260486070	9240	9240	9240	9240	0
467	20250113	130800	260486070	9240	9240	9240	9240	0
468	20250113	130700	260486070	9240	9240	9240	9240	77
469	20250113	130600	259774590	9280	9280	9280	9280	0
470	20250113	130500	259774590	9280	9280	9280	9280	0
471	20250113	130400	259774590	9280	9280	9280	9280	0
472	20250113	130300	259774590	9280	9280	9280	9280	0
473	20250113	130200	259774590	9280	9280	9280	9280	0
474	20250113	130100	259774590	9280	9280	9280	9280	0
475	20250113	130000	259774590	9280	9280	9280	9280	0
476	20250113	125900	259774590	9280	9280	9280	9280	0
477	20250113	125800	259774590	9280	9280	9280	9280	0
478	20250113	125700	259774590	9280	9280	9280	9280	0
479	20250113	125600	259774590	9280	9280	9280	9280	0
480	20250113	125500	259774590	9280	9280	9280	9280	1
481	20250113	125400	259765310	9230	9240	9240	9230	106
482	20250113	125300	258786250	9250	9290	9290	9250	213
483	20250113	125200	256814900	9300	9300	9300	9300	155
484	20250113	125100	255373400	9300	9300	9300	9300	0
485	20250113	125000	255373400	9300	9300	9300	9300	0
486	20250113	124900	255373400	9300	9300	9300	9300	0
487	20250113	124800	255373400	9300	9300	9300	9300	0
488	20250113	124700	255373400	9300	9360	9360	9300	1500
489	20250113	124600	241406140	9370	9370	9370	9370	0
490	20250113	124500	241406140	9370	9370	9370	9370	0
491	20250113	124400	241406140	9370	9380	9380	9370	43
492	20250113	124300	241003110	9380	9380	9380	9380	1
493	20250113	124200	240993730	9380	9380	9380	9380	0
494	20250113	124100	240993730	9380	9380	9380	9380	7
495	20250113	124000	240928070	9380	9380	9380	9380	0
496	20250113	123900	240928070	9380	9380	9380	9380	7
497	20250113	123800	240862410	9380	9380	9380	9380	0
498	20250113	123700	240862410	9380	9380	9380	9380	1
499	20250113	123600	240853030	9380	9380	9380	9380	1
500	20250113	123500	240843650	9380	9380	9380	9380	10
501	20250113	123400	240749850	9380	9380	9380	9380	0
502	20250113	123300	240749850	9380	9380	9380	9380	0
503	20250113	123200	240749850	9380	9380	9380	9380	0
504	20250113	123100	240749850	9380	9380	9380	9380	0
505	20250113	123000	240749850	9380	9380	9380	9380	0
506	20250113	122900	240749850	9380	9380	9380	9380	0
507	20250113	122800	240749850	9380	9380	9380	9380	0
508	20250113	122700	240749850	9380	9380	9380	9380	1
509	20250113	122600	240740470	9370	9370	9370	9370	1
510	20250113	122500	240731100	9390	9390	9390	9390	1
511	20250113	122400	240721710	9390	9390	9390	9390	0
512	20250113	122300	240721710	9390	9390	9390	9390	0
513	20250113	122200	240721710	9390	9360	9390	9360	165
514	20250113	122100	239173290	9370	9370	9370	9370	0
515	20250113	122000	239173290	9370	9370	9370	9370	0
516	20250113	121900	239173290	9370	9370	9370	9370	0
517	20250113	121800	239173290	9370	9370	9370	9370	0
518	20250113	121700	239173290	9370	9370	9370	9370	10
519	20250113	121600	239079590	9350	9350	9350	9350	0
520	20250113	121500	239079590	9350	9350	9350	9350	0
521	20250113	121400	239079590	9350	9350	9350	9350	0
522	20250113	121300	239079590	9350	9350	9350	9350	0
523	20250113	121200	239079590	9350	9350	9350	9350	0
524	20250113	121100	239079590	9350	9350	9350	9350	0
525	20250113	121000	239079590	9350	9360	9360	9350	24
526	20250113	120900	238854970	9360	9360	9360	9360	0
527	20250113	120800	238854970	9360	9360	9360	9360	0
528	20250113	120700	238854970	9360	9360	9360	9360	0
529	20250113	120600	238854970	9360	9360	9360	9360	0
530	20250113	120500	238854970	9360	9360	9360	9360	0
531	20250113	120400	238854970	9360	9360	9360	9360	0
532	20250113	120300	238854970	9360	9360	9360	9360	0
533	20250113	120200	238854970	9360	9360	9360	9360	0
534	20250113	120100	238854970	9360	9360	9360	9360	0
535	20250113	120000	238854970	9360	9360	9360	9360	0
536	20250113	115900	238854970	9360	9360	9360	9360	1
537	20250113	115800	238845610	9360	9360	9360	9360	54
538	20250113	115700	238340170	9360	9360	9360	9360	0
539	20250113	115600	238340170	9360	9360	9360	9360	30
540	20250113	115500	238059370	9340	9340	9340	9340	0
541	20250113	115400	238059370	9340	9340	9340	9340	0
542	20250113	115300	238059370	9340	9340	9340	9340	0
543	20250113	115200	238059370	9340	9340	9340	9340	0
544	20250113	115100	238059370	9340	9340	9340	9340	0
545	20250113	115000	238059370	9340	9340	9340	9340	0
546	20250113	114900	238059370	9340	9340	9340	9340	0
547	20250113	114800	238059370	9340	9340	9340	9340	0
548	20250113	114700	238059370	9340	9340	9340	9340	0
549	20250113	114600	238059370	9340	9340	9340	9340	0
550	20250113	114500	238059370	9340	9340	9340	9340	0
551	20250113	114400	238059370	9340	9340	9340	9340	40
552	20250113	114300	237685770	9340	9340	9340	9340	0
553	20250113	114200	237685770	9340	9340	9340	9340	0
554	20250113	114100	237685770	9340	9340	9340	9340	0
555	20250113	114000	237685770	9340	9340	9340	9340	0
556	20250113	113900	237685770	9340	9340	9340	9340	0
557	20250113	113800	237685770	9340	9340	9340	9340	0
558	20250113	113700	237685770	9340	9340	9340	9340	0
559	20250113	113600	237685770	9340	9340	9340	9340	0
560	20250113	113500	237685770	9340	9340	9340	9340	0
561	20250113	113400	237685770	9340	9340	9340	9340	0
562	20250113	113300	237685770	9340	9340	9340	9340	0
563	20250113	113200	237685770	9340	9340	9340	9340	0
564	20250113	113100	237685770	9340	9340	9340	9340	0
565	20250113	113000	237685770	9340	9340	9340	9340	0
566	20250113	112900	237685770	9340	9340	9340	9340	58
567	20250113	112800	237144050	9340	9340	9340	9340	0
568	20250113	112700	237144050	9340	9340	9340	9340	0
569	20250113	112600	237144050	9340	9340	9340	9340	0
570	20250113	112500	237144050	9340	9340	9340	9340	0
571	20250113	112400	237144050	9340	9340	9340	9340	0
572	20250113	112300	237144050	9340	9340	9340	9340	0
573	20250113	112200	237144050	9340	9330	9340	9330	378
574	20250113	112100	233613860	9330	9330	9330	9330	0
575	20250113	112000	233613860	9330	9330	9330	9330	0
576	20250113	111900	233613860	9330	9330	9330	9330	2
577	20250113	111800	233595200	9330	9330	9330	9330	0
578	20250113	111700	233595200	9330	9330	9330	9330	0
579	20250113	111600	233595200	9330	9330	9330	9330	0
580	20250113	111500	233595200	9330	9330	9330	9330	0
581	20250113	111400	233595200	9330	9330	9330	9330	0
582	20250113	111300	233595200	9330	9330	9330	9330	0
583	20250113	111200	233595200	9330	9320	9330	9320	83
584	20250113	111100	232821010	9320	9320	9320	9320	0
585	20250113	111000	232821010	9320	9320	9320	9320	0
586	20250113	110900	232821010	9320	9320	9320	9320	0
587	20250113	110800	232821010	9320	9320	9320	9320	0
588	20250113	110700	232821010	9320	9320	9320	9320	0
589	20250113	110600	232821010	9320	9320	9320	9320	0
590	20250113	110500	232821010	9320	9320	9320	9320	0
591	20250113	110400	232821010	9320	9320	9320	9320	20
592	20250113	110300	232634610	9300	9300	9300	9300	0
593	20250113	110200	232634610	9300	9300	9300	9300	0
594	20250113	110100	232634610	9300	9300	9300	9300	0
595	20250113	110000	232634610	9300	9300	9300	9300	0
596	20250113	105900	232634610	9300	9330	9330	9300	3132
597	20250113	105800	203465010	9340	9370	9370	9340	99
598	20250113	105700	202540320	9370	9370	9370	9370	840
599	20250113	105600	194669520	9370	9390	9400	9370	835
600	20250113	105500	186827000	9400	9400	9400	9400	0
601	20250113	105400	186827000	9400	9400	9400	9400	0
602	20250113	105300	186827000	9400	9400	9400	9400	0
603	20250113	105200	186827000	9400	9400	9400	9400	0
604	20250113	105100	186827000	9400	9400	9400	9400	8
605	20250113	105000	186751800	9400	9400	9400	9400	0
606	20250113	104900	186751800	9400	9400	9400	9400	0
607	20250113	104800	186751800	9400	9400	9400	9400	0
608	20250113	104700	186751800	9400	9400	9400	9400	0
609	20250113	104600	186751800	9400	9390	9400	9390	241
610	20250113	104500	184488090	9390	9390	9390	9390	1
611	20250113	104400	184478700	9410	9410	9410	9410	0
612	20250113	104300	184478700	9410	9410	9410	9410	0
613	20250113	104200	184478700	9410	9410	9410	9410	0
614	20250113	104100	184478700	9410	9380	9410	9380	98
615	20250113	104000	183559400	9380	9380	9380	9380	0
616	20250113	103900	183559400	9380	9380	9380	9380	2
617	20250113	103800	183540640	9380	9380	9380	9380	0
618	20250113	103700	183540640	9380	9380	9380	9380	0
619	20250113	103600	183540640	9380	9380	9380	9380	6
620	20250113	103500	183484360	9380	9380	9380	9380	0
621	20250113	103400	183484360	9380	9380	9380	9380	0
622	20250113	103300	183484360	9380	9380	9380	9380	0
623	20250113	103200	183484360	9380	9380	9380	9380	0
624	20250113	103100	183484360	9380	9380	9380	9380	0
625	20250113	103000	183484360	9380	9380	9380	9380	0
626	20250113	102900	183484360	9380	9380	9380	9380	0
627	20250113	102800	183484360	9380	9380	9380	9380	22
628	20250113	102700	183278000	9410	9410	9410	9410	0
629	20250113	102600	183278000	9410	9410	9410	9410	0
630	20250113	102500	183278000	9410	9410	9410	9410	0
631	20250113	102400	183278000	9410	9410	9410	9410	0
632	20250113	102300	183278000	9410	9410	9410	9410	0
633	20250113	102200	183278000	9410	9410	9410	9410	0
634	20250113	102100	183278000	9410	9410	9410	9410	0
635	20250113	102000	183278000	9410	9410	9410	9410	0
636	20250113	101900	183278000	9410	9410	9410	9410	0
637	20250113	101800	183278000	9410	9380	9410	9380	65
638	20250113	101700	182667850	9370	9370	9370	9370	0
639	20250113	101600	182667850	9370	9370	9370	9370	0
640	20250113	101500	182667850	9370	9370	9370	9370	0
641	20250113	101400	182667850	9370	9370	9370	9370	0
642	20250113	101300	182667850	9370	9380	9380	9370	226
643	20250113	101200	180549020	9380	9380	9380	9380	0
644	20250113	101100	180549020	9380	9380	9380	9380	0
645	20250113	101000	180549020	9380	9380	9380	9380	0
646	20250113	100900	180549020	9380	9380	9380	9380	0
647	20250113	100800	180549020	9380	9380	9380	9380	1
648	20250113	100700	180539640	9380	9380	9380	9380	0
649	20250113	100600	180539640	9380	9380	9380	9380	0
650	20250113	100500	180539640	9380	9380	9380	9380	0
651	20250113	100400	180539640	9380	9380	9380	9380	0
652	20250113	100300	180539640	9380	9380	9380	9380	5
653	20250113	100200	180492740	9380	9380	9380	9380	0
654	20250113	100100	180492740	9380	9380	9380	9380	0
655	20250113	100000	180492740	9380	9380	9380	9380	0
656	20250113	095900	180492740	9380	9380	9380	9380	0
657	20250113	095800	180492740	9380	9460	9460	9380	979
658	20250113	095700	171259900	9400	9400	9400	9400	0
659	20250113	095600	171259900	9400	9510	9510	9380	1484
660	20250113	095500	157263480	9510	9510	9510	9510	0
661	20250113	095400	157263480	9510	9510	9510	9510	212
662	20250113	095300	155247360	9510	9510	9510	9510	7
663	20250113	095200	155180790	9550	9610	9610	9550	399
664	20250113	095100	151361330	9580	9580	9580	9580	54
665	20250113	095000	150844010	9580	9640	9650	9580	613
666	20250113	094900	144953470	9650	9600	9650	9590	690
667	20250113	094800	138311680	9640	9550	9650	9550	820
668	20250113	094700	130405440	9550	9440	9550	9440	3630
669	20250113	094600	95943260	9420	9420	9420	9420	0
670	20250113	094500	95943260	9420	9420	9420	9420	0
671	20250113	094400	95943260	9420	9420	9420	9420	148
672	20250113	094300	94549100	9380	9380	9380	9380	1
673	20250113	094200	94539720	9380	9380	9380	9380	97
674	20250113	094100	93629860	9380	9380	9380	9380	0
675	20250113	094000	93629860	9380	9380	9380	9380	145
676	20250113	093900	92269760	9370	9380	9380	9370	337
677	20250113	093800	89109990	9380	9380	9380	9380	0
678	20250113	093700	89109990	9380	9380	9380	9380	100
679	20250113	093600	88171990	9390	9390	9390	9390	0
680	20250113	093500	88171990	9390	9370	9390	9370	47
681	20250113	093400	87730680	9360	9360	9360	9360	183
682	20250113	093300	86017800	9320	9320	9320	9320	0
683	20250113	093200	86017800	9320	9320	9320	9320	2
684	20250113	093100	85999160	9380	9380	9380	9380	0
685	20250113	093000	85999160	9380	9380	9380	9380	1
686	20250113	092900	85989780	9330	9330	9330	9330	2
687	20250113	092800	85971120	9330	9330	9330	9330	0
688	20250113	092700	85971120	9330	9330	9330	9330	0
689	20250113	092600	85971120	9330	9330	9330	9330	0
690	20250113	092500	85971120	9330	9340	9340	9330	220
691	20250113	092400	83918110	9340	9420	9420	9340	254
692	20250113	092300	81543130	9380	9380	9380	9380	0
693	20250113	092200	81543130	9380	9430	9430	9380	10
694	20250113	092100	81449080	9420	9420	9430	9420	82
695	20250113	092000	80676410	9420	9420	9440	9420	316
696	20250113	091900	77694950	9390	9390	9500	9390	6003
697	20250113	091800	20758840	9350	9340	9350	9340	69
698	20250113	091700	20113700	9330	9330	9330	9330	0
699	20250113	091600	20113700	9330	9330	9330	9330	0
700	20250113	091500	20113700	9330	9330	9330	9330	0
701	20250113	091400	20113700	9330	9330	9330	9330	101
702	20250113	091300	19171370	9350	9350	9350	9350	0
703	20250113	091200	19171370	9350	9340	9350	9340	33
704	20250113	091100	18862830	9450	9450	9450	9450	0
705	20250113	091000	18862830	9450	9310	9450	9310	4
706	20250113	090900	18825450	9310	9200	9500	9080	1603
707	20250113	090800	3687090	9200	9150	9200	9150	200
708	20250113	090700	1851220	9090	9090	9090	9090	100
709	20250113	090600	942220	9150	9150	9150	9150	100
710	20250113	090500	27220	9060	9060	9060	9060	1
711	20250113	090400	18160	9080	9080	9080	9080	0
712	20250113	090300	18160	9080	9080	9080	9080	2
713	20250113	090200	0	9080	9080	9080	9080	0
714	20250113	090100	0	9080	9080	9080	9080	0
715	20250113	090000	0	9080	9080	9080	9080	0