KissMeData/023900/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	190800	79144270	9230	9230	9230	9230	77
3	20250116	190700	79144270	9230	9230	9230	9230	0
4	20250116	190600	79144270	9230	9230	9230	9230	0
5	20250116	190500	79144270	9230	9230	9230	9230	0
6	20250116	190400	79144270	9230	9230	9230	9230	0
7	20250116	190300	79144270	9230	9230	9230	9230	0
8	20250116	190200	79144270	9230	9230	9230	9230	0
9	20250116	190100	79144270	9230	9230	9230	9230	0
10	20250116	190000	79144270	9230	9230	9230	9230	0
11	20250116	185900	79144270	9230	9230	9230	9230	0
12	20250116	185800	79144270	9230	9230	9230	9230	0
13	20250116	185700	79144270	9230	9230	9230	9230	0
14	20250116	185600	79144270	9230	9230	9230	9230	0
15	20250116	185500	79144270	9230	9230	9230	9230	0
16	20250116	185400	79144270	9230	9230	9230	9230	0
17	20250116	185300	79144270	9230	9230	9230	9230	0
18	20250116	185200	79144270	9230	9230	9230	9230	0
19	20250116	185100	79144270	9230	9230	9230	9230	0
20	20250116	185000	79144270	9230	9230	9230	9230	0
21	20250116	184900	79144270	9230	9230	9230	9230	0
22	20250116	184800	79144270	9230	9230	9230	9230	0
23	20250116	184700	79144270	9230	9230	9230	9230	0
24	20250116	184600	79144270	9230	9230	9230	9230	0
25	20250116	184500	79144270	9230	9230	9230	9230	0
26	20250116	184400	79144270	9230	9230	9230	9230	0
27	20250116	184300	79144270	9230	9230	9230	9230	0
28	20250116	184200	79144270	9230	9230	9230	9230	0
29	20250116	184100	79144270	9230	9230	9230	9230	0
30	20250116	184000	79144270	9230	9230	9230	9230	0
31	20250116	183900	79144270	9230	9230	9230	9230	0
32	20250116	183800	79144270	9230	9230	9230	9230	77
33	20250116	183700	79144270	9230	9230	9230	9230	0
34	20250116	183600	79144270	9230	9230	9230	9230	0
35	20250116	183500	79144270	9230	9230	9230	9230	0
36	20250116	183400	79144270	9230	9230	9230	9230	0
37	20250116	183300	79144270	9230	9230	9230	9230	0
38	20250116	183200	79144270	9230	9230	9230	9230	0
39	20250116	183100	79144270	9230	9230	9230	9230	0
40	20250116	183000	79144270	9230	9230	9230	9230	0
41	20250116	182900	79144270	9230	9230	9230	9230	0
42	20250116	182800	79144270	9230	9230	9230	9230	0
43	20250116	182700	79144270	9230	9230	9230	9230	0
44	20250116	182600	79144270	9230	9230	9230	9230	0
45	20250116	182500	79144270	9230	9230	9230	9230	0
46	20250116	182400	79144270	9230	9230	9230	9230	0
47	20250116	182300	79144270	9230	9230	9230	9230	0
48	20250116	182200	79144270	9230	9230	9230	9230	0
49	20250116	182100	79144270	9230	9230	9230	9230	0
50	20250116	182000	79144270	9230	9230	9230	9230	0
51	20250116	181900	79144270	9230	9230	9230	9230	0
52	20250116	181800	79144270	9230	9230	9230	9230	0
53	20250116	181700	79144270	9230	9230	9230	9230	0
54	20250116	181600	79144270	9230	9230	9230	9230	0
55	20250116	181500	79144270	9230	9230	9230	9230	0
56	20250116	181400	79144270	9230	9230	9230	9230	0
57	20250116	181300	79144270	9230	9230	9230	9230	0
58	20250116	181200	79144270	9230	9230	9230	9230	0
59	20250116	181100	79144270	9230	9230	9230	9230	0
60	20250116	181000	79144270	9230	9230	9230	9230	0
61	20250116	180900	79144270	9230	9230	9230	9230	0
62	20250116	180800	79144270	9230	9230	9230	9230	77
63	20250116	180700	79144270	9230	9230	9230	9230	0
64	20250116	180600	79144270	9230	9230	9230	9230	0
65	20250116	180500	79144270	9230	9230	9230	9230	0
66	20250116	180400	79144270	9230	9230	9230	9230	0
67	20250116	180300	79144270	9230	9230	9230	9230	0
68	20250116	180200	79144270	9230	9230	9230	9230	0
69	20250116	180100	79144270	9230	9230	9230	9230	0
70	20250116	180000	79144270	9230	9230	9230	9230	0
71	20250116	175900	79144270	9230	9230	9230	9230	0
72	20250116	175800	79144270	9230	9230	9230	9230	0
73	20250116	175700	79144270	9230	9230	9230	9230	0
74	20250116	175600	79144270	9230	9230	9230	9230	0
75	20250116	175500	79144270	9230	9230	9230	9230	0
76	20250116	175400	79144270	9230	9230	9230	9230	0
77	20250116	175300	79144270	9230	9230	9230	9230	0
78	20250116	175200	79144270	9230	9230	9230	9230	0
79	20250116	175100	79144270	9230	9230	9230	9230	0
80	20250116	175000	79144270	9230	9230	9230	9230	0
81	20250116	174900	79144270	9230	9230	9230	9230	0
82	20250116	174800	79144270	9230	9230	9230	9230	0
83	20250116	174700	79144270	9230	9230	9230	9230	0
84	20250116	174600	79144270	9230	9230	9230	9230	0
85	20250116	174500	79144270	9230	9230	9230	9230	0
86	20250116	174400	79144270	9230	9230	9230	9230	0
87	20250116	174300	79144270	9230	9230	9230	9230	0
88	20250116	174200	79144270	9230	9230	9230	9230	0
89	20250116	174100	79144270	9230	9230	9230	9230	0
90	20250116	174000	79144270	9230	9230	9230	9230	0
91	20250116	173900	79144270	9230	9230	9230	9230	0
92	20250116	173800	79144270	9230	9230	9230	9230	77
93	20250116	173700	79144270	9230	9230	9230	9230	0
94	20250116	173600	79144270	9230	9230	9230	9230	0
95	20250116	173500	79144270	9230	9230	9230	9230	0
96	20250116	173400	79144270	9230	9230	9230	9230	0
97	20250116	173300	79144270	9230	9230	9230	9230	0
98	20250116	173200	79144270	9230	9230	9230	9230	0
99	20250116	173100	79144270	9230	9230	9230	9230	0
100	20250116	173000	79144270	9230	9230	9230	9230	0
101	20250116	172900	79144270	9230	9230	9230	9230	0
102	20250116	172800	79144270	9230	9230	9230	9230	0
103	20250116	172700	79144270	9230	9230	9230	9230	0
104	20250116	172600	79144270	9230	9230	9230	9230	0
105	20250116	172500	79144270	9230	9230	9230	9230	0
106	20250116	172400	79144270	9230	9230	9230	9230	0
107	20250116	172300	79144270	9230	9230	9230	9230	0
108	20250116	172200	79144270	9230	9230	9230	9230	0
109	20250116	172100	79144270	9230	9230	9230	9230	0
110	20250116	172000	79144270	9230	9230	9230	9230	0
111	20250116	171900	79144270	9230	9230	9230	9230	0
112	20250116	171800	79144270	9230	9230	9230	9230	0
113	20250116	171700	79144270	9230	9230	9230	9230	0
114	20250116	171600	79144270	9230	9230	9230	9230	0
115	20250116	171500	79144270	9230	9230	9230	9230	0
116	20250116	171400	79144270	9230	9230	9230	9230	0
117	20250116	171300	79144270	9230	9230	9230	9230	0
118	20250116	171200	79144270	9230	9230	9230	9230	0
119	20250116	171100	79144270	9230	9230	9230	9230	0
120	20250116	171000	79144270	9230	9230	9230	9230	0
121	20250116	170900	79144270	9230	9230	9230	9230	0
122	20250116	170800	79144270	9230	9230	9230	9230	77
123	20250116	170700	79144270	9230	9230	9230	9230	0
124	20250116	170600	79144270	9230	9230	9230	9230	0
125	20250116	170500	79144270	9230	9230	9230	9230	0
126	20250116	170400	79144270	9230	9230	9230	9230	0
127	20250116	170300	79144270	9230	9230	9230	9230	0
128	20250116	170200	79144270	9230	9230	9230	9230	0
129	20250116	170100	79144270	9230	9230	9230	9230	0
130	20250116	170000	79144270	9230	9230	9230	9230	0
131	20250116	165900	79144270	9230	9230	9230	9230	0
132	20250116	165800	79144270	9230	9230	9230	9230	0
133	20250116	165700	79144270	9230	9230	9230	9230	0
134	20250116	165600	79144270	9230	9230	9230	9230	0
135	20250116	165500	79144270	9230	9230	9230	9230	0
136	20250116	165400	79144270	9230	9230	9230	9230	0
137	20250116	165300	79144270	9230	9230	9230	9230	0
138	20250116	165200	79144270	9230	9230	9230	9230	0
139	20250116	165100	79144270	9230	9230	9230	9230	0
140	20250116	165000	79144270	9230	9230	9230	9230	0
141	20250116	164900	79144270	9230	9230	9230	9230	0
142	20250116	164800	79144270	9230	9230	9230	9230	0
143	20250116	164700	79144270	9230	9230	9230	9230	0
144	20250116	164600	79144270	9230	9230	9230	9230	0
145	20250116	164500	79144270	9230	9230	9230	9230	0
146	20250116	164400	79144270	9230	9230	9230	9230	0
147	20250116	164300	79144270	9230	9230	9230	9230	0
148	20250116	164200	79144270	9230	9230	9230	9230	0
149	20250116	164100	79144270	9230	9230	9230	9230	0
150	20250116	164000	79144270	9230	9230	9230	9230	0
151	20250116	163900	79144270	9230	9230	9230	9230	0
152	20250116	163800	79144270	9230	9230	9230	9230	77
153	20250116	163700	79144270	9230	9230	9230	9230	0
154	20250116	163600	79144270	9230	9230	9230	9230	0
155	20250116	163500	79144270	9230	9230	9230	9230	0
156	20250116	163400	79144270	9230	9230	9230	9230	0
157	20250116	163300	79144270	9230	9230	9230	9230	0
158	20250116	163200	79144270	9230	9230	9230	9230	0
159	20250116	163100	79144270	9230	9230	9230	9230	0
160	20250116	163000	79144270	9230	9230	9230	9230	0
161	20250116	162900	79144270	9230	9230	9230	9230	0
162	20250116	162800	79144270	9230	9230	9230	9230	0
163	20250116	162700	79144270	9230	9230	9230	9230	0
164	20250116	162600	79144270	9230	9230	9230	9230	0
165	20250116	162500	79144270	9230	9230	9230	9230	0
166	20250116	162400	79144270	9230	9230	9230	9230	0
167	20250116	162300	79144270	9230	9230	9230	9230	0
168	20250116	162200	79144270	9230	9230	9230	9230	0
169	20250116	162100	79144270	9230	9230	9230	9230	0
170	20250116	162000	79144270	9230	9230	9230	9230	0
171	20250116	161900	79144270	9230	9230	9230	9230	0
172	20250116	161800	79144270	9230	9230	9230	9230	0
173	20250116	161700	79144270	9230	9230	9230	9230	0
174	20250116	161600	79144270	9230	9230	9230	9230	0
175	20250116	161500	79144270	9230	9230	9230	9230	0
176	20250116	161400	79144270	9230	9230	9230	9230	0
177	20250116	161300	79144270	9230	9230	9230	9230	0
178	20250116	161200	79144270	9230	9230	9230	9230	0
179	20250116	161100	79144270	9230	9230	9230	9230	0
180	20250116	161000	79144270	9230	9230	9230	9230	0
181	20250116	160900	79144270	9230	9230	9230	9230	0
182	20250116	160800	79144270	9230	9230	9230	9230	77
183	20250116	160700	79144270	9230	9230	9230	9230	0
184	20250116	160600	79144270	9230	9230	9230	9230	0
185	20250116	160500	79144270	9230	9230	9230	9230	0
186	20250116	160400	79144270	9230	9230	9230	9230	0
187	20250116	160300	79144270	9230	9230	9230	9230	0
188	20250116	160200	79144270	9230	9230	9230	9230	0
189	20250116	160100	79144270	9230	9230	9230	9230	0
190	20250116	160000	79144270	9230	9230	9230	9230	0
191	20250116	155900	79144270	9230	9230	9230	9230	0
192	20250116	155800	79144270	9230	9230	9230	9230	0
193	20250116	155700	79144270	9230	9230	9230	9230	0
194	20250116	155600	79144270	9230	9230	9230	9230	0
195	20250116	155500	79144270	9230	9230	9230	9230	0
196	20250116	155400	79144270	9230	9230	9230	9230	0
197	20250116	155300	79144270	9230	9230	9230	9230	0
198	20250116	155200	79144270	9230	9230	9230	9230	0
199	20250116	155100	79144270	9230	9230	9230	9230	0
200	20250116	155000	79144270	9230	9230	9230	9230	0
201	20250116	154900	79144270	9230	9230	9230	9230	0
202	20250116	154800	79144270	9230	9230	9230	9230	0
203	20250116	154700	79144270	9230	9230	9230	9230	0
204	20250116	154600	79144270	9230	9230	9230	9230	0
205	20250116	154500	79144270	9230	9230	9230	9230	0
206	20250116	154400	79144270	9230	9230	9230	9230	0
207	20250116	154300	79144270	9230	9230	9230	9230	0
208	20250116	154200	79144270	9230	9230	9230	9230	0
209	20250116	154100	79144270	9230	9230	9230	9230	0
210	20250116	154000	79144270	9230	9230	9230	9230	0
211	20250116	153900	79144270	9230	9230	9230	9230	0
212	20250116	153800	79144270	9230	9230	9230	9230	77
213	20250116	153700	79144270	9230	9230	9230	9230	0
214	20250116	153600	79144270	9230	9230	9230	9230	0
215	20250116	153500	79144270	9230	9230	9230	9230	0
216	20250116	153400	79144270	9230	9230	9230	9230	0
217	20250116	153300	79144270	9230	9230	9230	9230	0
218	20250116	153200	79144270	9230	9230	9230	9230	0
219	20250116	153100	79144270	9230	9230	9230	9230	0
220	20250116	153000	79144270	9230	9230	9230	9230	77
221	20250116	152900	78433560	9210	9210	9210	9210	0
222	20250116	152800	78433560	9210	9210	9210	9210	0
223	20250116	152700	78433560	9210	9210	9210	9210	0
224	20250116	152600	78433560	9210	9210	9210	9210	0
225	20250116	152500	78433560	9210	9210	9210	9210	0
226	20250116	152400	78433560	9210	9210	9210	9210	0
227	20250116	152300	78433560	9210	9210	9210	9210	0
228	20250116	152200	78433560	9210	9210	9210	9210	0
229	20250116	152100	78433560	9210	9210	9210	9210	0
230	20250116	152000	78433560	9210	9210	9210	9210	0
231	20250116	151900	78433560	9210	9210	9210	9210	19
232	20250116	151800	78258570	9210	9210	9210	9210	0
233	20250116	151700	78258570	9210	9210	9210	9210	0
234	20250116	151600	78258570	9210	9210	9210	9210	3
235	20250116	151500	78230940	9210	9210	9210	9200	101
236	20250116	151400	77301090	9220	9220	9220	9220	5
237	20250116	151300	77254990	9220	9220	9220	9220	0
238	20250116	151200	77254990	9220	9220	9220	9220	3
239	20250116	151100	77227330	9220	9220	9220	9220	14
240	20250116	151000	77098250	9220	9220	9220	9220	3
241	20250116	150900	77070590	9220	9220	9220	9220	0
242	20250116	150800	77070590	9220	9220	9220	9220	14
243	20250116	150700	76941510	9210	9210	9210	9210	0
244	20250116	150600	76941510	9210	9210	9210	9210	0
245	20250116	150500	76941510	9210	9210	9210	9210	0
246	20250116	150400	76941510	9210	9210	9210	9210	0
247	20250116	150300	76941510	9210	9210	9210	9210	8
248	20250116	150200	76867830	9210	9210	9210	9210	0
249	20250116	150100	76867830	9210	9210	9210	9210	0
250	20250116	150000	76867830	9210	9210	9210	9210	0
251	20250116	145900	76867830	9210	9210	9210	9210	0
252	20250116	145800	76867830	9210	9210	9210	9210	0
253	20250116	145700	76867830	9210	9210	9210	9210	0
254	20250116	145600	76867830	9210	9210	9210	9210	0
255	20250116	145500	76867830	9210	9210	9210	9210	0
256	20250116	145400	76867830	9210	9210	9210	9210	0
257	20250116	145300	76867830	9210	9210	9210	9210	0
258	20250116	145200	76867830	9210	9210	9210	9210	0
259	20250116	145100	76867830	9210	9210	9210	9210	0
260	20250116	145000	76867830	9210	9210	9210	9210	0
261	20250116	144900	76867830	9210	9210	9210	9210	0
262	20250116	144800	76867830	9210	9210	9210	9210	0
263	20250116	144700	76867830	9210	9210	9210	9210	0
264	20250116	144600	76867830	9210	9210	9210	9210	0
265	20250116	144500	76867830	9210	9250	9250	9210	333
266	20250116	144400	73796200	9270	9270	9270	9270	0
267	20250116	144300	73796200	9270	9270	9270	9270	0
268	20250116	144200	73796200	9270	9270	9270	9270	0
269	20250116	144100	73796200	9270	9270	9270	9270	0
270	20250116	144000	73796200	9270	9270	9270	9270	0
271	20250116	143900	73796200	9270	9270	9270	9270	0
272	20250116	143800	73796200	9270	9270	9270	9270	0
273	20250116	143700	73796200	9270	9270	9270	9270	0
274	20250116	143600	73796200	9270	9270	9270	9270	0
275	20250116	143500	73796200	9270	9270	9270	9260	74
276	20250116	143400	73110570	9280	9280	9280	9280	60
277	20250116	143300	72553770	9280	9290	9290	9280	80
278	20250116	143200	71810940	9290	9290	9290	9290	0
279	20250116	143100	71810940	9290	9290	9290	9290	0
280	20250116	143000	71810940	9290	9290	9290	9290	43
281	20250116	142900	71411470	9290	9290	9300	9290	555
282	20250116	142800	66253800	9290	9280	9290	9280	119
283	20250116	142700	65149060	9280	9250	9280	9250	385
284	20250116	142600	61585570	9250	9230	9250	9230	69
285	20250116	142500	60947810	9230	9200	9230	9200	395
286	20250116	142400	57313750	9200	9200	9200	9200	2
287	20250116	142300	57295350	9200	9200	9200	9200	0
288	20250116	142200	57295350	9200	9200	9200	9200	0
289	20250116	142100	57295350	9200	9190	9200	9190	2
290	20250116	142000	57276960	9200	9200	9200	9200	55
291	20250116	141900	56770960	9200	9200	9200	9200	0
292	20250116	141800	56770960	9200	9200	9200	9200	0
293	20250116	141700	56770960	9200	9200	9200	9200	0
294	20250116	141600	56770960	9200	9200	9200	9200	0
295	20250116	141500	56770960	9200	9200	9200	9200	0
296	20250116	141400	56770960	9200	9200	9200	9200	0
297	20250116	141300	56770960	9200	9200	9200	9200	121
298	20250116	141200	55657760	9200	9200	9200	9200	0
299	20250116	141100	55657760	9200	9200	9200	9200	2
300	20250116	141000	55639360	9200	9200	9200	9200	0
301	20250116	140900	55639360	9200	9200	9200	9200	0
302	20250116	140800	55639360	9200	9200	9200	9200	0
303	20250116	140700	55639360	9200	9200	9200	9200	2
304	20250116	140600	55620960	9200	9200	9200	9200	13
305	20250116	140500	55501360	9200	9200	9200	9200	0
306	20250116	140400	55501360	9200	9200	9200	9200	0
307	20250116	140300	55501360	9200	9200	9200	9200	0
308	20250116	140200	55501360	9200	9200	9200	9200	0
309	20250116	140100	55501360	9200	9200	9200	9200	1
310	20250116	140000	55492160	9200	9210	9210	9200	5
311	20250116	135900	55446130	9220	9210	9220	9210	29
312	20250116	135800	55179030	9210	9230	9230	9200	22
313	20250116	135700	54976410	9230	9230	9230	9230	1
314	20250116	135600	54967180	9230	9230	9230	9230	2
315	20250116	135500	54948720	9230	9230	9230	9230	2
316	20250116	135400	54930260	9230	9230	9230	9230	2
317	20250116	135300	54911800	9230	9230	9230	9230	2
318	20250116	135200	54893340	9230	9230	9230	9230	2
319	20250116	135100	54874880	9230	9230	9230	9230	2
320	20250116	135000	54856420	9230	9230	9230	9230	2
321	20250116	134900	54837960	9230	9230	9230	9230	2
322	20250116	134800	54819500	9230	9230	9230	9230	1
323	20250116	134700	54810270	9230	9230	9230	9230	2
324	20250116	134600	54791810	9230	9230	9230	9230	1
325	20250116	134500	54782580	9230	9230	9230	9230	1
326	20250116	134400	54773350	9230	9230	9230	9230	0
327	20250116	134300	54773350	9230	9230	9230	9230	0
328	20250116	134200	54773350	9230	9230	9230	9230	0
329	20250116	134100	54773350	9230	9240	9240	9190	275
330	20250116	134000	52245540	9240	9240	9240	9240	1
331	20250116	133900	52236300	9240	9240	9240	9240	2
332	20250116	133800	52217820	9240	9240	9240	9240	0
333	20250116	133700	52217820	9240	9210	9250	9210	566
334	20250116	133600	46985280	9220	9220	9220	9220	0
335	20250116	133500	46985280	9220	9220	9220	9220	0
336	20250116	133400	46985280	9220	9220	9220	9220	0
337	20250116	133300	46985280	9220	9220	9220	9220	0
338	20250116	133200	46985280	9220	9230	9230	9190	2219
339	20250116	133100	26578140	9240	9240	9240	9240	1
340	20250116	133000	26568900	9240	9240	9240	9240	0
341	20250116	132900	26568900	9240	9240	9240	9240	0
342	20250116	132800	26568900	9240	9240	9240	9240	0
343	20250116	132700	26568900	9240	9240	9240	9240	0
344	20250116	132600	26568900	9240	9240	9240	9240	0
345	20250116	132500	26568900	9240	9240	9240	9240	0
346	20250116	132400	26568900	9240	9240	9240	9240	0
347	20250116	132300	26568900	9240	9240	9240	9240	0
348	20250116	132200	26568900	9240	9240	9240	9240	0
349	20250116	132100	26568900	9240	9240	9240	9240	0
350	20250116	132000	26568900	9240	9240	9240	9240	0
351	20250116	131900	26568900	9240	9240	9240	9240	0
352	20250116	131800	26568900	9240	9240	9240	9240	0
353	20250116	131700	26568900	9240	9240	9240	9240	0
354	20250116	131600	26568900	9240	9240	9240	9240	0
355	20250116	131500	26568900	9240	9250	9250	9240	9
356	20250116	131400	26485730	9250	9250	9250	9250	0
357	20250116	131300	26485730	9250	9250	9250	9250	0
358	20250116	131200	26485730	9250	9250	9250	9250	1
359	20250116	131100	26476480	9250	9250	9250	9250	2
360	20250116	131000	26457980	9250	9250	9250	9250	0
361	20250116	130900	26457980	9250	9250	9250	9250	12
362	20250116	130800	26346980	9250	9250	9250	9250	1
363	20250116	130700	26337730	9250	9250	9250	9250	2
364	20250116	130600	26319230	9250	9250	9250	9250	0
365	20250116	130500	26319230	9250	9250	9250	9250	0
366	20250116	130400	26319230	9250	9250	9250	9250	1
367	20250116	130300	26309980	9250	9250	9250	9250	0
368	20250116	130200	26309980	9250	9250	9250	9250	0
369	20250116	130100	26309980	9250	9250	9250	9250	2
370	20250116	130000	26291480	9250	9250	9250	9250	0
371	20250116	125900	26291480	9250	9250	9250	9250	0
372	20250116	125800	26291480	9250	9250	9250	9250	0
373	20250116	125700	26291480	9250	9250	9250	9250	2
374	20250116	125600	26272980	9250	9250	9250	9250	0
375	20250116	125500	26272980	9250	9250	9250	9250	0
376	20250116	125400	26272980	9250	9250	9250	9250	0
377	20250116	125300	26272980	9250	9250	9250	9250	1
378	20250116	125200	26263730	9250	9250	9250	9250	0
379	20250116	125100	26263730	9250	9250	9250	9250	0
380	20250116	125000	26263730	9250	9250	9250	9250	0
381	20250116	124900	26263730	9250	9250	9250	9250	1
382	20250116	124800	26254480	9250	9250	9250	9250	0
383	20250116	124700	26254480	9250	9250	9250	9250	0
384	20250116	124600	26254480	9250	9250	9250	9250	0
385	20250116	124500	26254480	9250	9250	9250	9250	1
386	20250116	124400	26245230	9250	9250	9250	9250	0
387	20250116	124300	26245230	9250	9250	9250	9250	0
388	20250116	124200	26245230	9250	9250	9250	9250	0
389	20250116	124100	26245230	9250	9250	9250	9250	12
390	20250116	124000	26134230	9250	9250	9250	9250	0
391	20250116	123900	26134230	9250	9250	9250	9250	0
392	20250116	123800	26134230	9250	9250	9250	9250	0
393	20250116	123700	26134230	9250	9250	9250	9250	1
394	20250116	123600	26124980	9250	9250	9250	9250	0
395	20250116	123500	26124980	9250	9250	9250	9250	0
396	20250116	123400	26124980	9250	9250	9250	9250	0
397	20250116	123300	26124980	9250	9250	9250	9250	0
398	20250116	123200	26124980	9250	9240	9250	9240	24
399	20250116	123100	25903190	9240	9240	9240	9240	0
400	20250116	123000	25903190	9240	9240	9240	9240	11
401	20250116	122900	25801550	9250	9250	9250	9250	0
402	20250116	122800	25801550	9250	9250	9250	9250	0
403	20250116	122700	25801550	9250	9250	9250	9250	0
404	20250116	122600	25801550	9250	9250	9250	9250	0
405	20250116	122500	25801550	9250	9250	9250	9250	0
406	20250116	122400	25801550	9250	9250	9250	9250	0
407	20250116	122300	25801550	9250	9250	9250	9250	1
408	20250116	122200	25792300	9250	9250	9250	9250	0
409	20250116	122100	25792300	9250	9240	9250	9240	22
410	20250116	122000	25589000	9250	9250	9250	9250	1
411	20250116	121900	25579750	9250	9250	9250	9250	0
412	20250116	121800	25579750	9250	9250	9250	9250	0
413	20250116	121700	25579750	9250	9250	9250	9250	1
414	20250116	121600	25570500	9250	9250	9250	9250	0
415	20250116	121500	25570500	9250	9250	9250	9250	0
416	20250116	121400	25570500	9250	9250	9250	9250	0
417	20250116	121300	25570500	9250	9250	9250	9250	1
418	20250116	121200	25561250	9250	9250	9250	9250	1
419	20250116	121100	25552000	9250	9250	9250	9250	27
420	20250116	121000	25302250	9250	9250	9250	9250	10
421	20250116	120900	25209750	9250	9250	9250	9250	9
422	20250116	120800	25126500	9250	9250	9250	9250	37
423	20250116	120700	24784250	9240	9240	9240	9240	1
424	20250116	120600	24775010	9250	9250	9250	9250	0
425	20250116	120500	24775010	9250	9250	9250	9250	0
426	20250116	120400	24775010	9250	9250	9250	9250	1
427	20250116	120300	24765760	9250	9220	9250	9220	81
428	20250116	120200	24018720	9200	9200	9200	9200	1
429	20250116	120100	24009520	9220	9220	9220	9220	0
430	20250116	120000	24009520	9220	9220	9220	9220	0
431	20250116	115900	24009520	9220	9220	9220	9220	0
432	20250116	115800	24009520	9220	9220	9220	9220	0
433	20250116	115700	24009520	9220	9220	9220	9220	0
434	20250116	115600	24009520	9220	9210	9220	9210	47
435	20250116	115500	23576580	9180	9180	9180	9180	1
436	20250116	115400	23567400	9210	9210	9210	9210	0
437	20250116	115300	23567400	9210	9210	9210	9210	0
438	20250116	115200	23567400	9210	9210	9210	9180	174
439	20250116	115100	21968390	9220	9220	9220	9220	61
440	20250116	115000	21405970	9220	9220	9220	9220	0
441	20250116	114900	21405970	9220	9220	9220	9220	0
442	20250116	114800	21405970	9220	9220	9220	9220	0
443	20250116	114700	21405970	9220	9220	9220	9220	2
444	20250116	114600	21387530	9220	9220	9220	9220	0
445	20250116	114500	21387530	9220	9220	9220	9220	0
446	20250116	114400	21387530	9220	9220	9220	9220	0
447	20250116	114300	21387530	9220	9220	9220	9220	1
448	20250116	114200	21378310	9220	9210	9220	9210	45
449	20250116	114100	20963800	9210	9210	9210	9210	0
450	20250116	114000	20963800	9210	9210	9210	9210	0
451	20250116	113900	20963800	9210	9210	9210	9210	1
452	20250116	113800	20954590	9210	9210	9210	9210	0
453	20250116	113700	20954590	9210	9210	9210	9210	0
454	20250116	113600	20954590	9210	9210	9210	9210	0
455	20250116	113500	20954590	9210	9210	9210	9210	1
456	20250116	113400	20945380	9210	9210	9210	9210	0
457	20250116	113300	20945380	9210	9210	9210	9210	0
458	20250116	113200	20945380	9210	9210	9210	9210	2
459	20250116	113100	20926960	9210	9200	9210	9200	47
460	20250116	113000	20494490	9210	9210	9210	9210	0
461	20250116	112900	20494490	9210	9210	9210	9210	0
462	20250116	112800	20494490	9210	9210	9210	9210	0
463	20250116	112700	20494490	9210	9210	9210	9210	0
464	20250116	112600	20494490	9210	9210	9210	9210	2
465	20250116	112500	20476070	9220	9220	9220	9220	0
466	20250116	112400	20476070	9220	9220	9220	9220	5
467	20250116	112300	20429970	9220	9220	9220	9220	0
468	20250116	112200	20429970	9220	9220	9220	9220	0
469	20250116	112100	20429970	9220	9220	9220	9220	1
470	20250116	112000	20420750	9220	9220	9220	9220	0
471	20250116	111900	20420750	9220	9220	9220	9220	0
472	20250116	111800	20420750	9220	9220	9220	9220	1
473	20250116	111700	20411530	9220	9210	9220	9210	32
474	20250116	111600	20116690	9210	9210	9210	9210	2
475	20250116	111500	20098270	9210	9210	9210	9210	0
476	20250116	111400	20098270	9210	9210	9210	9210	1
477	20250116	111300	20089060	9210	9210	9210	9210	10
478	20250116	111200	19996960	9210	9210	9210	9210	0
479	20250116	111100	19996960	9210	9210	9210	9210	2
480	20250116	111000	19978540	9210	9210	9210	9210	0
481	20250116	110900	19978540	9210	9210	9210	9210	0
482	20250116	110800	19978540	9210	9210	9210	9210	3
483	20250116	110700	19950910	9210	9210	9210	9210	0
484	20250116	110600	19950910	9210	9210	9210	9210	0
485	20250116	110500	19950910	9210	9210	9210	9210	1
486	20250116	110400	19941700	9210	9210	9210	9210	0
487	20250116	110300	19941700	9210	9200	9210	9200	56
488	20250116	110200	19426440	9210	9210	9210	9210	0
489	20250116	110100	19426440	9210	9210	9210	9210	1
490	20250116	110000	19417230	9210	9210	9210	9210	0
491	20250116	105900	19417230	9210	9210	9210	9210	0
492	20250116	105800	19417230	9210	9210	9210	9210	1
493	20250116	105700	19408020	9210	9210	9210	9210	0
494	20250116	105600	19408020	9210	9210	9210	9210	0
495	20250116	105500	19408020	9210	9210	9210	9210	0
496	20250116	105400	19408020	9210	9210	9210	9210	0
497	20250116	105300	19408020	9210	9200	9210	9200	108
498	20250116	105200	18414340	9200	9200	9200	9200	0
499	20250116	105100	18414340	9200	9200	9200	9200	2
500	20250116	105000	18395940	9200	9220	9220	9200	29
501	20250116	104900	18129100	9220	9220	9220	9220	0
502	20250116	104800	18129100	9220	9220	9220	9220	0
503	20250116	104700	18129100	9220	9220	9220	9220	0
504	20250116	104600	18129100	9220	9210	9220	9210	7
505	20250116	104500	18064570	9200	9200	9200	9200	1
506	20250116	104400	18055370	9200	9200	9200	9200	0
507	20250116	104300	18055370	9200	9200	9200	9200	0
508	20250116	104200	18055370	9200	9200	9200	9200	46
509	20250116	104100	17632170	9210	9210	9210	9210	2
510	20250116	104000	17613750	9210	9220	9220	9210	4
511	20250116	103900	17576900	9210	9210	9210	9210	1
512	20250116	103800	17567690	9220	9220	9220	9220	0
513	20250116	103700	17567690	9220	9220	9220	9220	3
514	20250116	103600	17540030	9220	9220	9220	9220	0
515	20250116	103500	17540030	9220	9220	9220	9220	0
516	20250116	103400	17540030	9220	9230	9230	9220	53
517	20250116	103300	17051300	9240	9240	9240	9240	1
518	20250116	103200	17042060	9240	9240	9240	9240	0
519	20250116	103100	17042060	9240	9240	9240	9240	10
520	20250116	103000	16949660	9250	9250	9250	9250	0
521	20250116	102900	16949660	9250	9250	9250	9250	0
522	20250116	102800	16949660	9250	9250	9250	9250	0
523	20250116	102700	16949660	9250	9250	9250	9250	0
524	20250116	102600	16949660	9250	9250	9250	9250	0
525	20250116	102500	16949660	9250	9270	9270	9230	255
526	20250116	102400	14594520	9270	9270	9270	9270	1
527	20250116	102300	14585250	9270	9270	9270	9270	0
528	20250116	102200	14585250	9270	9270	9270	9270	1
529	20250116	102100	14575980	9270	9270	9270	9270	0
530	20250116	102000	14575980	9270	9270	9270	9270	7
531	20250116	101900	14511090	9270	9270	9270	9270	0
532	20250116	101800	14511090	9270	9270	9270	9270	6
533	20250116	101700	14455470	9270	9280	9280	9270	51
534	20250116	101600	13982690	9280	9280	9280	9280	0
535	20250116	101500	13982690	9280	9280	9280	9280	0
536	20250116	101400	13982690	9280	9280	9280	9280	1
537	20250116	101300	13973410	9280	9280	9280	9280	0
538	20250116	101200	13973410	9280	9280	9280	9280	5
539	20250116	101100	13927010	9280	9280	9280	9280	1
540	20250116	101000	13917730	9280	9270	9280	9270	108
541	20250116	100900	12916490	9280	9280	9280	9280	1
542	20250116	100800	12907210	9280	9270	9280	9270	39
543	20250116	100700	12545590	9280	9280	9280	9280	1
544	20250116	100600	12536310	9280	9280	9280	9280	7
545	20250116	100500	12471350	9280	9280	9280	9280	0
546	20250116	100400	12471350	9280	9280	9280	9280	5
547	20250116	100300	12424950	9280	9280	9280	9280	2
548	20250116	100200	12406390	9280	9280	9280	9280	5
549	20250116	100100	12359990	9280	9270	9280	9270	164
550	20250116	100000	10839620	9270	9270	9270	9270	2
551	20250116	095900	10821080	9270	9270	9270	9270	2
552	20250116	095800	10802540	9270	9270	9270	9270	13
553	20250116	095700	10682030	9280	9280	9280	9280	8
554	20250116	095600	10607790	9280	9280	9280	9280	2
555	20250116	095500	10589230	9280	9280	9280	9280	3
556	20250116	095400	10561390	9280	9270	9280	9270	24
557	20250116	095300	10338860	9270	9270	9270	9270	33
558	20250116	095200	10032950	9270	9270	9270	9270	3
559	20250116	095100	10005140	9270	9270	9270	9270	3
560	20250116	095000	9977330	9270	9270	9270	9270	6
561	20250116	094900	9921710	9280	9280	9280	9280	5
562	20250116	094800	9875310	9280	9280	9280	9280	1
563	20250116	094700	9866030	9280	9280	9280	9280	5
564	20250116	094600	9819630	9280	9280	9280	9280	6
565	20250116	094500	9763950	9280	9280	9280	9280	0
566	20250116	094400	9763950	9280	9280	9280	9280	13
567	20250116	094300	9643310	9280	9290	9290	9280	397
568	20250116	094200	5959140	9290	9290	9290	9280	3
569	20250116	094100	5931280	9280	9280	9280	9280	0
570	20250116	094000	5931280	9280	9280	9280	9280	2
571	20250116	093900	5912720	9280	9250	9280	9250	305
572	20250116	093800	3083050	9280	9250	9290	9250	3
573	20250116	093700	3055230	9280	9250	9290	9240	23
574	20250116	093600	2842350	9240	9240	9250	9240	47
575	20250116	093500	2408060	9260	9240	9260	9240	37
576	20250116	093400	2065980	9240	9230	9240	9230	38
577	20250116	093300	1715040	9230	9230	9230	9230	17
578	20250116	093200	1558130	9230	9230	9230	9230	2
579	20250116	093100	1539670	9220	9220	9220	9220	0
580	20250116	093000	1539670	9220	9220	9220	9220	0
581	20250116	092900	1539670	9220	9220	9220	9220	0
582	20250116	092800	1539670	9220	9220	9220	9220	0
583	20250116	092700	1539670	9220	9220	9220	9220	0
584	20250116	092600	1539670	9220	9220	9220	9220	3
585	20250116	092500	1512010	9220	9220	9220	9220	0
586	20250116	092400	1512010	9220	9220	9220	9220	0
587	20250116	092300	1512010	9220	9220	9220	9220	0
588	20250116	092200	1512010	9220	9240	9240	9220	2
589	20250116	092100	1493550	9240	9240	9240	9240	0
590	20250116	092000	1493550	9240	9240	9240	9240	5
591	20250116	091900	1447350	9240	9240	9240	9240	0
592	20250116	091800	1447350	9240	9240	9240	9240	0
593	20250116	091700	1447350	9240	9240	9240	9240	0
594	20250116	091600	1447350	9240	9240	9240	9240	9
595	20250116	091500	1364190	9260	9260	9260	9260	0
596	20250116	091400	1364190	9260	9260	9260	9260	0
597	20250116	091300	1364190	9260	9260	9260	9260	0
598	20250116	091200	1364190	9260	9260	9260	9260	0
599	20250116	091100	1364190	9260	9260	9260	9260	0
600	20250116	091000	1364190	9260	9260	9260	9260	1
601	20250116	090900	1354930	9210	9210	9210	9210	93
602	20250116	090800	498400	9210	9210	9210	9210	42
603	20250116	090700	111580	9290	9290	9290	9290	1
604	20250116	090600	102290	9290	9290	9290	9290	1
605	20250116	090500	93000	9300	9300	9300	9300	0
606	20250116	090400	93000	9300	9300	9300	9300	0
607	20250116	090300	93000	9300	9300	9300	9300	0
608	20250116	090200	93000	9300	9300	9300	9300	0
609	20250116	090100	93000	9300	9300	9300	9300	0
610	20250116	090000	93000	9300	9300	9300	9300	10