KissMeData/093520/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	200500	424009460	9210	9210	9210	9210	906
3	20250116	200400	424009460	9210	9210	9210	9210	0
4	20250116	200300	424009460	9210	9210	9210	9210	0
5	20250116	200200	424009460	9210	9210	9210	9210	0
6	20250116	200100	424009460	9210	9210	9210	9210	0
7	20250116	200000	424009460	9210	9210	9210	9210	0
8	20250116	195900	424009460	9210	9210	9210	9210	0
9	20250116	195800	424009460	9210	9210	9210	9210	0
10	20250116	195700	424009460	9210	9210	9210	9210	0
11	20250116	195600	424009460	9210	9210	9210	9210	0
12	20250116	195500	424009460	9210	9210	9210	9210	0
13	20250116	195400	424009460	9210	9210	9210	9210	0
14	20250116	195300	424009460	9210	9210	9210	9210	0
15	20250116	195200	424009460	9210	9210	9210	9210	0
16	20250116	195100	424009460	9210	9210	9210	9210	0
17	20250116	195000	424009460	9210	9210	9210	9210	0
18	20250116	194900	424009460	9210	9210	9210	9210	0
19	20250116	194800	424009460	9210	9210	9210	9210	0
20	20250116	194700	424009460	9210	9210	9210	9210	0
21	20250116	194600	424009460	9210	9210	9210	9210	0
22	20250116	194500	424009460	9210	9210	9210	9210	0
23	20250116	194400	424009460	9210	9210	9210	9210	0
24	20250116	194300	424009460	9210	9210	9210	9210	0
25	20250116	194200	424009460	9210	9210	9210	9210	0
26	20250116	194100	424009460	9210	9210	9210	9210	0
27	20250116	194000	424009460	9210	9210	9210	9210	0
28	20250116	193900	424009460	9210	9210	9210	9210	0
29	20250116	193800	424009460	9210	9210	9210	9210	0
30	20250116	193700	424009460	9210	9210	9210	9210	0
31	20250116	193600	424009460	9210	9210	9210	9210	0
32	20250116	193500	424009460	9210	9210	9210	9210	906
33	20250116	193400	424009460	9210	9210	9210	9210	0
34	20250116	193300	424009460	9210	9210	9210	9210	0
35	20250116	193200	424009460	9210	9210	9210	9210	0
36	20250116	193100	424009460	9210	9210	9210	9210	0
37	20250116	193000	424009460	9210	9210	9210	9210	0
38	20250116	192900	424009460	9210	9210	9210	9210	0
39	20250116	192800	424009460	9210	9210	9210	9210	0
40	20250116	192700	424009460	9210	9210	9210	9210	0
41	20250116	192600	424009460	9210	9210	9210	9210	0
42	20250116	192500	424009460	9210	9210	9210	9210	0
43	20250116	192400	424009460	9210	9210	9210	9210	0
44	20250116	192300	424009460	9210	9210	9210	9210	0
45	20250116	192200	424009460	9210	9210	9210	9210	0
46	20250116	192100	424009460	9210	9210	9210	9210	0
47	20250116	192000	424009460	9210	9210	9210	9210	0
48	20250116	191900	424009460	9210	9210	9210	9210	0
49	20250116	191800	424009460	9210	9210	9210	9210	0
50	20250116	191700	424009460	9210	9210	9210	9210	0
51	20250116	191600	424009460	9210	9210	9210	9210	0
52	20250116	191500	424009460	9210	9210	9210	9210	0
53	20250116	191400	424009460	9210	9210	9210	9210	0
54	20250116	191300	424009460	9210	9210	9210	9210	0
55	20250116	191200	424009460	9210	9210	9210	9210	0
56	20250116	191100	424009460	9210	9210	9210	9210	0
57	20250116	191000	424009460	9210	9210	9210	9210	0
58	20250116	190900	424009460	9210	9210	9210	9210	0
59	20250116	190800	424009460	9210	9210	9210	9210	0
60	20250116	190700	424009460	9210	9210	9210	9210	0
61	20250116	190600	424009460	9210	9210	9210	9210	0
62	20250116	190500	424009460	9210	9210	9210	9210	906
63	20250116	190400	424009460	9210	9210	9210	9210	0
64	20250116	190300	424009460	9210	9210	9210	9210	0
65	20250116	190200	424009460	9210	9210	9210	9210	0
66	20250116	190100	424009460	9210	9210	9210	9210	0
67	20250116	190000	424009460	9210	9210	9210	9210	0
68	20250116	185900	424009460	9210	9210	9210	9210	0
69	20250116	185800	424009460	9210	9210	9210	9210	0
70	20250116	185700	424009460	9210	9210	9210	9210	0
71	20250116	185600	424009460	9210	9210	9210	9210	0
72	20250116	185500	424009460	9210	9210	9210	9210	0
73	20250116	185400	424009460	9210	9210	9210	9210	0
74	20250116	185300	424009460	9210	9210	9210	9210	0
75	20250116	185200	424009460	9210	9210	9210	9210	0
76	20250116	185100	424009460	9210	9210	9210	9210	0
77	20250116	185000	424009460	9210	9210	9210	9210	0
78	20250116	184900	424009460	9210	9210	9210	9210	0
79	20250116	184800	424009460	9210	9210	9210	9210	0
80	20250116	184700	424009460	9210	9210	9210	9210	0
81	20250116	184600	424009460	9210	9210	9210	9210	0
82	20250116	184500	424009460	9210	9210	9210	9210	0
83	20250116	184400	424009460	9210	9210	9210	9210	0
84	20250116	184300	424009460	9210	9210	9210	9210	0
85	20250116	184200	424009460	9210	9210	9210	9210	0
86	20250116	184100	424009460	9210	9210	9210	9210	0
87	20250116	184000	424009460	9210	9210	9210	9210	0
88	20250116	183900	424009460	9210	9210	9210	9210	0
89	20250116	183800	424009460	9210	9210	9210	9210	0
90	20250116	183700	424009460	9210	9210	9210	9210	0
91	20250116	183600	424009460	9210	9210	9210	9210	0
92	20250116	183500	424009460	9210	9210	9210	9210	906
93	20250116	183400	424009460	9210	9210	9210	9210	0
94	20250116	183300	424009460	9210	9210	9210	9210	0
95	20250116	183200	424009460	9210	9210	9210	9210	0
96	20250116	183100	424009460	9210	9210	9210	9210	0
97	20250116	183000	424009460	9210	9210	9210	9210	0
98	20250116	182900	424009460	9210	9210	9210	9210	0
99	20250116	182800	424009460	9210	9210	9210	9210	0
100	20250116	182700	424009460	9210	9210	9210	9210	0
101	20250116	182600	424009460	9210	9210	9210	9210	0
102	20250116	182500	424009460	9210	9210	9210	9210	0
103	20250116	182400	424009460	9210	9210	9210	9210	0
104	20250116	182300	424009460	9210	9210	9210	9210	0
105	20250116	182200	424009460	9210	9210	9210	9210	0
106	20250116	182100	424009460	9210	9210	9210	9210	0
107	20250116	182000	424009460	9210	9210	9210	9210	0
108	20250116	181900	424009460	9210	9210	9210	9210	0
109	20250116	181800	424009460	9210	9210	9210	9210	0
110	20250116	181700	424009460	9210	9210	9210	9210	0
111	20250116	181600	424009460	9210	9210	9210	9210	0
112	20250116	181500	424009460	9210	9210	9210	9210	0
113	20250116	181400	424009460	9210	9210	9210	9210	0
114	20250116	181300	424009460	9210	9210	9210	9210	0
115	20250116	181200	424009460	9210	9210	9210	9210	0
116	20250116	181100	424009460	9210	9210	9210	9210	0
117	20250116	181000	424009460	9210	9210	9210	9210	0
118	20250116	180900	424009460	9210	9210	9210	9210	0
119	20250116	180800	424009460	9210	9210	9210	9210	0
120	20250116	180700	424009460	9210	9210	9210	9210	0
121	20250116	180600	424009460	9210	9210	9210	9210	0
122	20250116	180500	424009460	9210	9210	9210	9210	906
123	20250116	180400	424009460	9210	9210	9210	9210	0
124	20250116	180300	424009460	9210	9210	9210	9210	0
125	20250116	180200	424009460	9210	9210	9210	9210	0
126	20250116	180100	424009460	9210	9210	9210	9210	0
127	20250116	180000	424009460	9210	9210	9210	9210	0
128	20250116	175900	424009460	9210	9210	9210	9210	0
129	20250116	175800	424009460	9210	9210	9210	9210	0
130	20250116	175700	424009460	9210	9210	9210	9210	0
131	20250116	175600	424009460	9210	9210	9210	9210	0
132	20250116	175500	424009460	9210	9210	9210	9210	0
133	20250116	175400	424009460	9210	9210	9210	9210	0
134	20250116	175300	424009460	9210	9210	9210	9210	0
135	20250116	175200	424009460	9210	9210	9210	9210	0
136	20250116	175100	424009460	9210	9210	9210	9210	0
137	20250116	175000	424009460	9210	9210	9210	9210	0
138	20250116	174900	424009460	9210	9210	9210	9210	0
139	20250116	174800	424009460	9210	9210	9210	9210	0
140	20250116	174700	424009460	9210	9210	9210	9210	0
141	20250116	174600	424009460	9210	9210	9210	9210	0
142	20250116	174500	424009460	9210	9210	9210	9210	0
143	20250116	174400	424009460	9210	9210	9210	9210	0
144	20250116	174300	424009460	9210	9210	9210	9210	0
145	20250116	174200	424009460	9210	9210	9210	9210	0
146	20250116	174100	424009460	9210	9210	9210	9210	0
147	20250116	174000	424009460	9210	9210	9210	9210	0
148	20250116	173900	424009460	9210	9210	9210	9210	0
149	20250116	173800	424009460	9210	9210	9210	9210	0
150	20250116	173700	424009460	9210	9210	9210	9210	0
151	20250116	173600	424009460	9210	9210	9210	9210	0
152	20250116	173500	424009460	9210	9210	9210	9210	906
153	20250116	173400	424009460	9210	9210	9210	9210	0
154	20250116	173300	424009460	9210	9210	9210	9210	0
155	20250116	173200	424009460	9210	9210	9210	9210	0
156	20250116	173100	424009460	9210	9210	9210	9210	0
157	20250116	173000	424009460	9210	9210	9210	9210	0
158	20250116	172900	424009460	9210	9210	9210	9210	0
159	20250116	172800	424009460	9210	9210	9210	9210	0
160	20250116	172700	424009460	9210	9210	9210	9210	0
161	20250116	172600	424009460	9210	9210	9210	9210	0
162	20250116	172500	424009460	9210	9210	9210	9210	0
163	20250116	172400	424009460	9210	9210	9210	9210	0
164	20250116	172300	424009460	9210	9210	9210	9210	0
165	20250116	172200	424009460	9210	9210	9210	9210	0
166	20250116	172100	424009460	9210	9210	9210	9210	0
167	20250116	172000	424009460	9210	9210	9210	9210	0
168	20250116	171900	424009460	9210	9210	9210	9210	0
169	20250116	171800	424009460	9210	9210	9210	9210	0
170	20250116	171700	424009460	9210	9210	9210	9210	0
171	20250116	171600	424009460	9210	9210	9210	9210	0
172	20250116	171500	424009460	9210	9210	9210	9210	0
173	20250116	171400	424009460	9210	9210	9210	9210	0
174	20250116	171300	424009460	9210	9210	9210	9210	0
175	20250116	171200	424009460	9210	9210	9210	9210	0
176	20250116	171100	424009460	9210	9210	9210	9210	0
177	20250116	171000	424009460	9210	9210	9210	9210	0
178	20250116	170900	424009460	9210	9210	9210	9210	0
179	20250116	170800	424009460	9210	9210	9210	9210	0
180	20250116	170700	424009460	9210	9210	9210	9210	0
181	20250116	170600	424009460	9210	9210	9210	9210	0
182	20250116	170500	424009460	9210	9210	9210	9210	906
183	20250116	170400	424009460	9210	9210	9210	9210	0
184	20250116	170300	424009460	9210	9210	9210	9210	0
185	20250116	170200	424009460	9210	9210	9210	9210	0
186	20250116	170100	424009460	9210	9210	9210	9210	0
187	20250116	170000	424009460	9210	9210	9210	9210	0
188	20250116	165900	424009460	9210	9210	9210	9210	0
189	20250116	165800	424009460	9210	9210	9210	9210	0
190	20250116	165700	424009460	9210	9210	9210	9210	0
191	20250116	165600	424009460	9210	9210	9210	9210	0
192	20250116	165500	424009460	9210	9210	9210	9210	0
193	20250116	165400	424009460	9210	9210	9210	9210	0
194	20250116	165300	424009460	9210	9210	9210	9210	0
195	20250116	165200	424009460	9210	9210	9210	9210	0
196	20250116	165100	424009460	9210	9210	9210	9210	0
197	20250116	165000	424009460	9210	9210	9210	9210	0
198	20250116	164900	424009460	9210	9210	9210	9210	0
199	20250116	164800	424009460	9210	9210	9210	9210	0
200	20250116	164700	424009460	9210	9210	9210	9210	0
201	20250116	164600	424009460	9210	9210	9210	9210	0
202	20250116	164500	424009460	9210	9210	9210	9210	0
203	20250116	164400	424009460	9210	9210	9210	9210	0
204	20250116	164300	424009460	9210	9210	9210	9210	0
205	20250116	164200	424009460	9210	9210	9210	9210	0
206	20250116	164100	424009460	9210	9210	9210	9210	0
207	20250116	164000	424009460	9210	9210	9210	9210	0
208	20250116	163900	424009460	9210	9210	9210	9210	0
209	20250116	163800	424009460	9210	9210	9210	9210	0
210	20250116	163700	424009460	9210	9210	9210	9210	0
211	20250116	163600	424009460	9210	9210	9210	9210	0
212	20250116	163500	424009460	9210	9210	9210	9210	906
213	20250116	163400	424009460	9210	9210	9210	9210	0
214	20250116	163300	424009460	9210	9210	9210	9210	0
215	20250116	163200	424009460	9210	9210	9210	9210	0
216	20250116	163100	424009460	9210	9210	9210	9210	0
217	20250116	163000	424009460	9210	9210	9210	9210	0
218	20250116	162900	424009460	9210	9210	9210	9210	0
219	20250116	162800	424009460	9210	9210	9210	9210	0
220	20250116	162700	424009460	9210	9210	9210	9210	0
221	20250116	162600	424009460	9210	9210	9210	9210	0
222	20250116	162500	424009460	9210	9210	9210	9210	0
223	20250116	162400	424009460	9210	9210	9210	9210	0
224	20250116	162300	424009460	9210	9210	9210	9210	0
225	20250116	162200	424009460	9210	9210	9210	9210	0
226	20250116	162100	424009460	9210	9210	9210	9210	0
227	20250116	162000	424009460	9210	9210	9210	9210	0
228	20250116	161900	424009460	9210	9210	9210	9210	0
229	20250116	161800	424009460	9210	9210	9210	9210	0
230	20250116	161700	424009460	9210	9210	9210	9210	0
231	20250116	161600	424009460	9210	9210	9210	9210	0
232	20250116	161500	424009460	9210	9210	9210	9210	0
233	20250116	161400	424009460	9210	9210	9210	9210	0
234	20250116	161300	424009460	9210	9210	9210	9210	0
235	20250116	161200	424009460	9210	9210	9210	9210	0
236	20250116	161100	424009460	9210	9210	9210	9210	0
237	20250116	161000	424009460	9210	9210	9210	9210	0
238	20250116	160900	424009460	9210	9210	9210	9210	0
239	20250116	160800	424009460	9210	9210	9210	9210	0
240	20250116	160700	424009460	9210	9210	9210	9210	0
241	20250116	160600	424009460	9210	9210	9210	9210	0
242	20250116	160500	424009460	9210	9210	9210	9210	906
243	20250116	160400	424009460	9210	9210	9210	9210	0
244	20250116	160300	424009460	9210	9210	9210	9210	0
245	20250116	160200	424009460	9210	9210	9210	9210	0
246	20250116	160100	424009460	9210	9210	9210	9210	0
247	20250116	160000	424009460	9210	9210	9210	9210	0
248	20250116	155900	424009460	9210	9210	9210	9210	0
249	20250116	155800	424009460	9210	9210	9210	9210	0
250	20250116	155700	424009460	9210	9210	9210	9210	0
251	20250116	155600	424009460	9210	9210	9210	9210	0
252	20250116	155500	424009460	9210	9210	9210	9210	0
253	20250116	155400	424009460	9210	9210	9210	9210	0
254	20250116	155300	424009460	9210	9210	9210	9210	0
255	20250116	155200	424009460	9210	9210	9210	9210	0
256	20250116	155100	424009460	9210	9210	9210	9210	0
257	20250116	155000	424009460	9210	9210	9210	9210	0
258	20250116	154900	424009460	9210	9210	9210	9210	0
259	20250116	154800	424009460	9210	9210	9210	9210	0
260	20250116	154700	424009460	9210	9210	9210	9210	0
261	20250116	154600	424009460	9210	9210	9210	9210	0
262	20250116	154500	424009460	9210	9210	9210	9210	0
263	20250116	154400	424009460	9210	9210	9210	9210	0
264	20250116	154300	424009460	9210	9210	9210	9210	0
265	20250116	154200	424009460	9210	9210	9210	9210	0
266	20250116	154100	424009460	9210	9210	9210	9210	0
267	20250116	154000	424009460	9210	9210	9210	9210	0
268	20250116	153900	424009460	9210	9210	9210	9210	0
269	20250116	153800	424009460	9210	9210	9210	9210	0
270	20250116	153700	424009460	9210	9210	9210	9210	0
271	20250116	153600	424009460	9210	9210	9210	9210	0
272	20250116	153500	424009460	9210	9210	9210	9210	906
273	20250116	153400	424009460	9210	9210	9210	9210	0
274	20250116	153300	424009460	9210	9210	9210	9210	0
275	20250116	153200	424009460	9210	9210	9210	9210	0
276	20250116	153100	424009460	9210	9210	9210	9210	0
277	20250116	153000	424009460	9210	9210	9210	9210	906
278	20250116	152900	415665200	9230	9230	9230	9230	0
279	20250116	152800	415665200	9230	9230	9230	9230	0
280	20250116	152700	415665200	9230	9230	9230	9230	0
281	20250116	152600	415665200	9230	9230	9230	9230	0
282	20250116	152500	415665200	9230	9230	9230	9230	0
283	20250116	152400	415665200	9230	9230	9230	9230	0
284	20250116	152300	415665200	9230	9230	9230	9230	0
285	20250116	152200	415665200	9230	9230	9230	9230	0
286	20250116	152100	415665200	9230	9230	9230	9230	0
287	20250116	152000	415665200	9230	9230	9230	9230	0
288	20250116	151900	415665200	9230	9230	9230	9230	364
289	20250116	151800	412305480	9230	9230	9230	9230	0
290	20250116	151700	412305480	9230	9220	9230	9210	54
291	20250116	151600	411807790	9220	9220	9220	9220	0
292	20250116	151500	411807790	9220	9220	9220	9220	83
293	20250116	151400	411042530	9220	9220	9220	9220	0
294	20250116	151300	411042530	9220	9220	9220	9220	1
295	20250116	151200	411033310	9210	9210	9210	9210	0
296	20250116	151100	411033310	9210	9210	9210	9210	0
297	20250116	151000	411033310	9210	9210	9210	9210	0
298	20250116	150900	411033310	9210	9210	9210	9210	1
299	20250116	150800	411024100	9210	9210	9210	9210	908
300	20250116	150700	402661420	9220	9220	9220	9220	88
301	20250116	150600	401850060	9220	9220	9220	9220	0
302	20250116	150500	401850060	9220	9220	9220	9220	0
303	20250116	150400	401850060	9220	9220	9220	9220	0
304	20250116	150300	401850060	9220	9220	9220	9220	0
305	20250116	150200	401850060	9220	9220	9220	9220	0
306	20250116	150100	401850060	9220	9220	9220	9220	7
307	20250116	150000	401785520	9220	9220	9220	9220	55
308	20250116	145900	401278420	9220	9220	9220	9220	0
309	20250116	145800	401278420	9220	9220	9220	9220	0
310	20250116	145700	401278420	9220	9220	9220	9220	0
311	20250116	145600	401278420	9220	9220	9220	9220	2
312	20250116	145500	401259980	9210	9210	9210	9210	499
313	20250116	145400	396664190	9210	9210	9210	9210	0
314	20250116	145300	396664190	9210	9220	9220	9210	285
315	20250116	145200	394036990	9220	9220	9220	9220	200
316	20250116	145100	392192990	9220	9220	9220	9220	134
317	20250116	145000	390957510	9220	9220	9220	9220	1882
318	20250116	144900	373605470	9220	9220	9220	9220	100
319	20250116	144800	372683470	9220	9240	9240	9220	2435
320	20250116	144700	350209510	9240	9240	9240	9240	1045
321	20250116	144600	340553710	9260	9260	9260	9260	50
322	20250116	144500	340090710	9250	9250	9250	9250	0
323	20250116	144400	340090710	9250	9250	9250	9250	1038
324	20250116	144300	330489210	9260	9260	9260	9260	40
325	20250116	144200	330118810	9260	9260	9260	9260	0
326	20250116	144100	330118810	9260	9260	9260	9260	100
327	20250116	144000	329192810	9260	9260	9260	9260	1
328	20250116	143900	329183550	9260	9260	9260	9260	0
329	20250116	143800	329183550	9260	9260	9260	9260	0
330	20250116	143700	329183550	9260	9260	9260	9260	1
331	20250116	143600	329174290	9270	9270	9270	9270	20
332	20250116	143500	328988890	9260	9260	9260	9260	0
333	20250116	143400	328988890	9260	9260	9260	9260	0
334	20250116	143300	328988890	9260	9260	9260	9260	0
335	20250116	143200	328988890	9260	9260	9260	9260	1071
336	20250116	143100	319071430	9260	9260	9260	9260	114
337	20250116	143000	318015790	9260	9260	9260	9260	1
338	20250116	142900	318006530	9260	9260	9260	9260	91
339	20250116	142800	317163870	9260	9260	9260	9260	6
340	20250116	142700	317108310	9260	9260	9260	9260	0
341	20250116	142600	317108310	9260	9260	9260	9260	0
342	20250116	142500	317108310	9260	9260	9260	9260	100
343	20250116	142400	316182310	9260	9260	9260	9260	92
344	20250116	142300	315330390	9270	9270	9270	9270	2
345	20250116	142200	315311850	9270	9270	9270	9270	14
346	20250116	142100	315182070	9260	9260	9260	9260	0
347	20250116	142000	315182070	9260	9260	9260	9260	130
348	20250116	141900	313978270	9270	9270	9270	9270	0
349	20250116	141800	313978270	9270	9270	9270	9270	0
350	20250116	141700	313978270	9270	9270	9270	9270	0
351	20250116	141600	313978270	9270	9270	9270	9270	0
352	20250116	141500	313978270	9270	9270	9270	9270	0
353	20250116	141400	313978270	9270	9270	9270	9270	0
354	20250116	141300	313978270	9270	9270	9270	9270	0
355	20250116	141200	313978270	9270	9270	9270	9270	0
356	20250116	141100	313978270	9270	9270	9270	9270	15
357	20250116	141000	313839220	9260	9270	9270	9260	60
358	20250116	140900	313283520	9260	9260	9260	9260	110
359	20250116	140800	312264920	9270	9270	9270	9270	0
360	20250116	140700	312264920	9270	9270	9270	9270	0
361	20250116	140600	312264920	9270	9270	9270	9270	0
362	20250116	140500	312264920	9270	9270	9270	9270	0
363	20250116	140400	312264920	9270	9270	9270	9270	50
364	20250116	140300	311801420	9270	9270	9270	9270	12
365	20250116	140200	311690180	9270	9270	9270	9270	0
366	20250116	140100	311690180	9270	9270	9270	9270	1
367	20250116	140000	311680910	9260	9260	9260	9260	0
368	20250116	135900	311680910	9260	9260	9260	9260	65
369	20250116	135800	311079010	9260	9260	9260	9260	11
370	20250116	135700	310977150	9270	9270	9270	9270	0
371	20250116	135600	310977150	9270	9270	9270	9270	3
372	20250116	135500	310949340	9270	9270	9270	9270	0
373	20250116	135400	310949340	9270	9270	9270	9270	0
374	20250116	135300	310949340	9270	9270	9270	9270	19
375	20250116	135200	310773210	9260	9260	9260	9260	9
376	20250116	135100	310689870	9260	9260	9260	9260	0
377	20250116	135000	310689870	9260	9260	9260	9260	0
378	20250116	134900	310689870	9260	9260	9260	9260	0
379	20250116	134800	310689870	9260	9260	9260	9260	0
380	20250116	134700	310689870	9260	9260	9260	9260	0
381	20250116	134600	310689870	9260	9260	9260	9260	1
382	20250116	134500	310680610	9250	9250	9250	9250	0
383	20250116	134400	310680610	9250	9260	9260	9250	105
384	20250116	134300	309708510	9260	9260	9260	9260	0
385	20250116	134200	309708510	9260	9260	9260	9260	0
386	20250116	134100	309708510	9260	9260	9260	9260	0
387	20250116	134000	309708510	9260	9260	9260	9260	13
388	20250116	133900	309588130	9250	9250	9250	9250	0
389	20250116	133800	309588130	9250	9250	9250	9250	6
390	20250116	133700	309532630	9250	9250	9250	9250	0
391	20250116	133600	309532630	9250	9250	9250	9250	249
392	20250116	133500	307229380	9260	9250	9260	9250	444
393	20250116	133400	303122200	9250	9240	9250	9240	121
394	20250116	133300	302004060	9230	9230	9230	9230	40
395	20250116	133200	301634860	9240	9240	9240	9240	0
396	20250116	133100	301634860	9240	9240	9240	9240	0
397	20250116	133000	301634860	9240	9240	9240	9240	79
398	20250116	132900	300904900	9240	9250	9250	9230	2988
399	20250116	132800	273295610	9250	9250	9250	9250	6
400	20250116	132700	273240110	9250	9250	9250	9250	0
401	20250116	132600	273240110	9250	9260	9260	9250	112
402	20250116	132500	272204000	9260	9260	9260	9260	0
403	20250116	132400	272204000	9260	9260	9260	9260	0
404	20250116	132300	272204000	9260	9260	9260	9260	0
405	20250116	132200	272204000	9260	9260	9260	9260	0
406	20250116	132100	272204000	9260	9260	9260	9260	0
407	20250116	132000	272204000	9260	9260	9260	9260	0
408	20250116	131900	272204000	9260	9260	9260	9260	417
409	20250116	131800	268342580	9260	9260	9260	9260	83
410	20250116	131700	267574000	9260	9260	9260	9260	0
411	20250116	131600	267574000	9260	9260	9260	9260	3
412	20250116	131500	267546220	9260	9260	9260	9260	1
413	20250116	131400	267536960	9260	9260	9260	9260	0
414	20250116	131300	267536960	9260	9260	9260	9260	0
415	20250116	131200	267536960	9260	9260	9260	9260	0
416	20250116	131100	267536960	9260	9260	9260	9260	0
417	20250116	131000	267536960	9260	9260	9260	9260	0
418	20250116	130900	267536960	9260	9260	9260	9260	24
419	20250116	130800	267314720	9260	9260	9260	9260	0
420	20250116	130700	267314720	9260	9260	9260	9260	0
421	20250116	130600	267314720	9260	9260	9260	9260	0
422	20250116	130500	267314720	9260	9260	9260	9260	8
423	20250116	130400	267240640	9260	9260	9260	9260	0
424	20250116	130300	267240640	9260	9260	9260	9260	0
425	20250116	130200	267240640	9260	9260	9260	9260	0
426	20250116	130100	267240640	9260	9260	9260	9260	0
427	20250116	130000	267240640	9260	9260	9260	9260	0
428	20250116	125900	267240640	9260	9260	9260	9260	0
429	20250116	125800	267240640	9260	9260	9260	9260	5
430	20250116	125700	267194340	9260	9260	9260	9260	5
431	20250116	125600	267148040	9250	9250	9250	9250	120
432	20250116	125500	266038040	9250	9250	9250	9250	10
433	20250116	125400	265945540	9260	9260	9260	9260	82
434	20250116	125300	265186220	9260	9260	9260	9260	13
435	20250116	125200	265065840	9260	9260	9260	9260	0
436	20250116	125100	265065840	9260	9260	9260	9260	37
437	20250116	125000	264723220	9260	9260	9260	9260	0
438	20250116	124900	264723220	9260	9260	9260	9260	0
439	20250116	124800	264723220	9260	9260	9260	9260	0
440	20250116	124700	264723220	9260	9260	9260	9260	69
441	20250116	124600	264084280	9260	9260	9260	9260	0
442	20250116	124500	264084280	9260	9260	9260	9260	0
443	20250116	124400	264084280	9260	9260	9260	9260	0
444	20250116	124300	264084280	9260	9260	9260	9260	0
445	20250116	124200	264084280	9260	9260	9260	9260	2
446	20250116	124100	264065760	9260	9260	9260	9260	98
447	20250116	124000	263158280	9260	9260	9260	9260	30
448	20250116	123900	262880480	9250	9250	9250	9250	1
449	20250116	123800	262871230	9260	9260	9260	9260	302
450	20250116	123700	260074710	9270	9270	9270	9270	0
451	20250116	123600	260074710	9270	9270	9270	9270	0
452	20250116	123500	260074710	9270	9270	9270	9270	0
453	20250116	123400	260074710	9270	9270	9270	9270	0
454	20250116	123300	260074710	9270	9270	9270	9270	19
455	20250116	123200	259898580	9280	9280	9280	9280	0
456	20250116	123100	259898580	9280	9280	9280	9280	0
457	20250116	123000	259898580	9280	9280	9280	9280	0
458	20250116	122900	259898580	9280	9280	9280	9280	0
459	20250116	122800	259898580	9280	9280	9280	9280	0
460	20250116	122700	259898580	9280	9280	9280	9280	0
461	20250116	122600	259898580	9280	9270	9280	9270	500
462	20250116	122500	255260930	9270	9270	9270	9270	0
463	20250116	122400	255260930	9270	9270	9270	9270	15
464	20250116	122300	255121880	9260	9260	9260	9260	299
465	20250116	122200	252353140	9270	9270	9270	9270	0
466	20250116	122100	252353140	9270	9270	9270	9270	0
467	20250116	122000	252353140	9270	9270	9270	9270	0
468	20250116	121900	252353140	9270	9270	9270	9270	0
469	20250116	121800	252353140	9270	9270	9270	9270	2
470	20250116	121700	252334600	9270	9270	9270	9270	15
471	20250116	121600	252195550	9270	9270	9270	9270	0
472	20250116	121500	252195550	9270	9270	9270	9270	0
473	20250116	121400	252195550	9270	9270	9270	9270	0
474	20250116	121300	252195550	9270	9270	9270	9270	0
475	20250116	121200	252195550	9270	9270	9270	9270	0
476	20250116	121100	252195550	9270	9270	9270	9270	0
477	20250116	121000	252195550	9270	9270	9270	9270	18
478	20250116	120900	252028690	9260	9260	9260	9260	0
479	20250116	120800	252028690	9260	9260	9260	9260	6
480	20250116	120700	251973130	9260	9260	9260	9260	0
481	20250116	120600	251973130	9260	9260	9260	9260	0
482	20250116	120500	251973130	9260	9260	9260	9260	111
483	20250116	120400	250945270	9260	9260	9260	9260	0
484	20250116	120300	250945270	9260	9260	9260	9260	0
485	20250116	120200	250945270	9260	9260	9260	9260	0
486	20250116	120100	250945270	9260	9260	9260	9260	10
487	20250116	120000	250852670	9260	9260	9260	9260	0
488	20250116	115900	250852670	9260	9260	9260	9260	0
489	20250116	115800	250852670	9260	9260	9260	9260	0
490	20250116	115700	250852670	9260	9260	9260	9260	0
491	20250116	115600	250852670	9260	9260	9260	9260	11
492	20250116	115500	250750810	9250	9250	9250	9250	1
493	20250116	115400	250741560	9250	9250	9250	9250	0
494	20250116	115300	250741560	9250	9250	9250	9250	217
495	20250116	115200	248734310	9250	9250	9250	9250	0
496	20250116	115100	248734310	9250	9250	9250	9250	0
497	20250116	115000	248734310	9250	9250	9250	9250	13
498	20250116	114900	248614060	9260	9260	9260	9260	0
499	20250116	114800	248614060	9260	9250	9260	9250	27
500	20250116	114700	248364200	9250	9250	9250	9250	100
501	20250116	114600	247439200	9250	9250	9250	9250	0
502	20250116	114500	247439200	9250	9250	9250	9250	1
503	20250116	114400	247429950	9250	9250	9250	9250	50
504	20250116	114300	246967450	9250	9250	9250	9250	0
505	20250116	114200	246967450	9250	9250	9250	9250	130
506	20250116	114100	245764950	9260	9260	9260	9260	11
507	20250116	114000	245663090	9240	9250	9250	9240	301
508	20250116	113900	242881300	9260	9260	9260	9260	0
509	20250116	113800	242881300	9260	9260	9260	9260	0
510	20250116	113700	242881300	9260	9260	9260	9260	0
511	20250116	113600	242881300	9260	9260	9260	9260	11
512	20250116	113500	242779440	9260	9260	9260	9260	0
513	20250116	113400	242779440	9260	9260	9260	9260	0
514	20250116	113300	242779440	9260	9260	9260	9260	0
515	20250116	113200	242779440	9260	9260	9260	9260	0
516	20250116	113100	242779440	9260	9260	9260	9260	11
517	20250116	113000	242677580	9240	9240	9240	9240	0
518	20250116	112900	242677580	9240	9240	9240	9240	1
519	20250116	112800	242668340	9260	9240	9260	9240	17
520	20250116	112700	242511040	9240	9250	9250	9240	284
521	20250116	112600	239884050	9250	9250	9250	9250	125
522	20250116	112500	238727800	9250	9250	9250	9250	812
523	20250116	112400	231216800	9260	9260	9260	9260	0
524	20250116	112300	231216800	9260	9260	9260	9260	0
525	20250116	112200	231216800	9260	9260	9260	9260	11
526	20250116	112100	231114940	9250	9250	9250	9250	177
527	20250116	112000	229477690	9250	9250	9250	9250	309
528	20250116	111900	226619440	9250	9250	9250	9250	0
529	20250116	111800	226619440	9250	9250	9250	9250	0
530	20250116	111700	226619440	9250	9250	9250	9250	0
531	20250116	111600	226619440	9250	9260	9260	9250	553
532	20250116	111500	221504180	9260	9260	9260	9260	3
533	20250116	111400	221476400	9250	9270	9270	9250	1164
534	20250116	111300	210700520	9260	9260	9260	9260	0
535	20250116	111200	210700520	9260	9260	9260	9260	0
536	20250116	111100	210700520	9260	9260	9260	9260	0
537	20250116	111000	210700520	9260	9260	9260	9260	0
538	20250116	110900	210700520	9260	9260	9260	9260	0
539	20250116	110800	210700520	9260	9260	9260	9260	11
540	20250116	110700	210598660	9260	9260	9260	9260	0
541	20250116	110600	210598660	9260	9270	9270	9260	755
542	20250116	110500	203600370	9270	9270	9270	9270	66
543	20250116	110400	202988550	9280	9280	9280	9280	0
544	20250116	110300	202988550	9280	9280	9280	9280	0
545	20250116	110200	202988550	9280	9280	9280	9280	0
546	20250116	110100	202988550	9280	9280	9280	9280	0
547	20250116	110000	202988550	9280	9280	9280	9280	0
548	20250116	105900	202988550	9280	9280	9280	9280	0
549	20250116	105800	202988550	9280	9280	9280	9280	0
550	20250116	105700	202988550	9280	9270	9280	9270	364
551	20250116	105600	199614060	9270	9260	9270	9260	230
552	20250116	105500	197483960	9270	9270	9270	9270	328
553	20250116	105400	194443400	9270	9280	9280	9270	110
554	20250116	105300	193423690	9280	9280	9280	9280	0
555	20250116	105200	193423690	9280	9280	9280	9280	1
556	20250116	105100	193414410	9270	9270	9270	9270	0
557	20250116	105000	193414410	9270	9270	9270	9270	0
558	20250116	104900	193414410	9270	9270	9270	9270	0
559	20250116	104800	193414410	9270	9260	9270	9260	367
560	20250116	104700	190013990	9260	9260	9260	9260	96
561	20250116	104600	189125030	9260	9260	9260	9260	0
562	20250116	104500	189125030	9260	9260	9260	9260	0
563	20250116	104400	189125030	9260	9260	9260	9260	0
564	20250116	104300	189125030	9260	9260	9260	9260	0
565	20250116	104200	189125030	9260	9260	9260	9260	0
566	20250116	104100	189125030	9260	9260	9260	9260	0
567	20250116	104000	189125030	9260	9260	9260	9260	0
568	20250116	103900	189125030	9260	9260	9260	9260	0
569	20250116	103800	189125030	9260	9270	9270	9260	18
570	20250116	103700	188958210	9270	9270	9270	9270	108
571	20250116	103600	187957050	9270	9270	9270	9270	115
572	20250116	103500	186891000	9260	9260	9260	9260	15
573	20250116	103400	186752100	9260	9260	9260	9260	249
574	20250116	103300	184446360	9270	9280	9280	9270	1518
575	20250116	103200	170369060	9290	9290	9290	9290	0
576	20250116	103100	170369060	9290	9290	9290	9290	32
577	20250116	103000	170071780	9300	9300	9300	9300	0
578	20250116	102900	170071780	9300	9300	9300	9300	0
579	20250116	102800	170071780	9300	9300	9300	9300	0
580	20250116	102700	170071780	9300	9300	9300	9300	10
581	20250116	102600	169978780	9300	9290	9300	9290	58
582	20250116	102500	169439880	9290	9290	9290	9290	0
583	20250116	102400	169439880	9290	9290	9290	9290	0
584	20250116	102300	169439880	9290	9290	9290	9290	0
585	20250116	102200	169439880	9290	9290	9290	9290	0
586	20250116	102100	169439880	9290	9290	9290	9290	30
587	20250116	102000	169161180	9290	9290	9290	9290	0
588	20250116	101900	169161180	9290	9290	9290	9290	377
589	20250116	101800	165658850	9290	9290	9290	9290	28
590	20250116	101700	165398730	9300	9300	9300	9300	55
591	20250116	101600	164887230	9300	9300	9300	9300	5
592	20250116	101500	164840730	9300	9300	9300	9300	0
593	20250116	101400	164840730	9300	9300	9300	9300	169
594	20250116	101300	163269030	9300	9300	9300	9300	0
595	20250116	101200	163269030	9300	9300	9300	9300	461
596	20250116	101100	158981730	9300	9290	9300	9290	233
597	20250116	101000	156816170	9290	9290	9290	9290	0
598	20250116	100900	156816170	9290	9280	9290	9280	80
599	20250116	100800	156073350	9270	9270	9270	9270	0
600	20250116	100700	156073350	9270	9270	9270	9270	0
601	20250116	100600	156073350	9270	9270	9270	9270	0
602	20250116	100500	156073350	9270	9280	9280	9270	31
603	20250116	100400	155785730	9290	9290	9290	9290	1
604	20250116	100300	155776440	9290	9290	9290	9290	36
605	20250116	100200	155442000	9290	9270	9290	9270	98
606	20250116	100100	154533240	9280	9280	9280	9280	0
607	20250116	100000	154533240	9280	9280	9280	9280	0
608	20250116	095900	154533240	9280	9280	9280	9280	6
609	20250116	095800	154477560	9280	9280	9280	9280	0
610	20250116	095700	154477560	9280	9280	9280	9280	51
611	20250116	095600	154004280	9300	9300	9300	9300	0
612	20250116	095500	154004280	9300	9300	9300	9300	140
613	20250116	095400	152702280	9300	9300	9300	9300	100
614	20250116	095300	151772280	9300	9300	9300	9300	187
615	20250116	095200	150033180	9310	9310	9310	9310	0
616	20250116	095100	150033180	9310	9310	9310	9310	10
617	20250116	095000	149940080	9300	9300	9300	9300	0
618	20250116	094900	149940080	9300	9310	9310	9300	1454
619	20250116	094800	136410960	9310	9310	9310	9310	48
620	20250116	094700	135964080	9320	9330	9330	9320	365
621	20250116	094600	132558900	9340	9340	9340	9340	1
622	20250116	094500	132549560	9340	9330	9340	9330	509
623	20250116	094400	127795800	9330	9330	9340	9330	62
624	20250116	094300	127217320	9330	9340	9340	9320	71
625	20250116	094200	126554880	9320	9340	9340	9320	8
626	20250116	094100	126480180	9340	9340	9340	9340	0
627	20250116	094000	126480180	9340	9340	9340	9340	4
628	20250116	093900	126442820	9320	9320	9320	9320	16
629	20250116	093800	126293700	9310	9310	9310	9310	24
630	20250116	093700	126070260	9310	9330	9330	9310	102
631	20250116	093600	125118640	9310	9310	9310	9310	0
632	20250116	093500	125118640	9310	9310	9310	9310	0
633	20250116	093400	125118640	9310	9310	9310	9310	0
634	20250116	093300	125118640	9310	9310	9320	9310	184
635	20250116	093200	123405240	9310	9310	9310	9310	479
636	20250116	093100	118945750	9320	9320	9320	9320	123
637	20250116	093000	117799390	9340	9340	9340	9340	1
638	20250116	092900	117790050	9340	9340	9340	9340	0
639	20250116	092800	117790050	9340	9340	9340	9340	34
640	20250116	092700	117472490	9340	9330	9340	9330	56
641	20250116	092600	116949950	9330	9330	9330	9330	0
642	20250116	092500	116949950	9330	9330	9330	9330	30
643	20250116	092400	116670050	9320	9320	9320	9320	30
644	20250116	092300	116390450	9310	9260	9310	9260	2687
645	20250116	092200	91415950	9260	9260	9260	9260	576
646	20250116	092100	86082190	9270	9270	9270	9270	5
647	20250116	092000	86035840	9260	9270	9270	9260	92
648	20250116	091900	85183720	9270	9270	9270	9270	30
649	20250116	091800	84905620	9270	9270	9270	9270	36
650	20250116	091700	84571900	9260	9260	9260	9260	20
651	20250116	091600	84386700	9260	9310	9310	9260	71
652	20250116	091500	83728190	9260	9280	9280	9260	300
653	20250116	091400	80948510	9280	9310	9310	9280	157
654	20250116	091300	79488700	9320	9320	9320	9310	120
655	20250116	091200	78371200	9320	9350	9350	9320	480
656	20250116	091100	73890300	9360	9370	9370	9350	337
657	20250116	091000	70736850	9390	9340	9390	9340	3366
658	20250116	090900	39253970	9340	9340	9340	9340	212
659	20250116	090800	37273890	9340	9330	9340	9330	467
660	20250116	090700	32913030	9340	9300	9340	9300	1832
661	20250116	090600	15855750	9300	9300	9300	9300	130
662	20250116	090500	14646750	9300	9300	9300	9300	29
663	20250116	090400	14377050	9300	9330	9330	9300	444
664	20250116	090300	10242670	9330	9330	9330	9330	31
665	20250116	090200	9953440	9340	9330	9340	9330	507
666	20250116	090100	5220650	9330	9300	9330	9300	195
667	20250116	090000	3403560	9300	9270	9300	9270	367