KissMeData/025900/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	191100	347368790	8870	8870	8870	8870	819
3	20250115	191000	347368790	8870	8870	8870	8870	0
4	20250115	190900	347368790	8870	8870	8870	8870	0
5	20250115	190800	347368790	8870	8870	8870	8870	0
6	20250115	190700	347368790	8870	8870	8870	8870	0
7	20250115	190600	347368790	8870	8870	8870	8870	0
8	20250115	190500	347368790	8870	8870	8870	8870	0
9	20250115	190400	347368790	8870	8870	8870	8870	0
10	20250115	190300	347368790	8870	8870	8870	8870	0
11	20250115	190200	347368790	8870	8870	8870	8870	0
12	20250115	190100	347368790	8870	8870	8870	8870	0
13	20250115	190000	347368790	8870	8870	8870	8870	0
14	20250115	185900	347368790	8870	8870	8870	8870	0
15	20250115	185800	347368790	8870	8870	8870	8870	0
16	20250115	185700	347368790	8870	8870	8870	8870	0
17	20250115	185600	347368790	8870	8870	8870	8870	0
18	20250115	185500	347368790	8870	8870	8870	8870	0
19	20250115	185400	347368790	8870	8870	8870	8870	0
20	20250115	185300	347368790	8870	8870	8870	8870	0
21	20250115	185200	347368790	8870	8870	8870	8870	0
22	20250115	185100	347368790	8870	8870	8870	8870	0
23	20250115	185000	347368790	8870	8870	8870	8870	0
24	20250115	184900	347368790	8870	8870	8870	8870	0
25	20250115	184800	347368790	8870	8870	8870	8870	0
26	20250115	184700	347368790	8870	8870	8870	8870	0
27	20250115	184600	347368790	8870	8870	8870	8870	0
28	20250115	184500	347368790	8870	8870	8870	8870	0
29	20250115	184400	347368790	8870	8870	8870	8870	0
30	20250115	184300	347368790	8870	8870	8870	8870	0
31	20250115	184200	347368790	8870	8870	8870	8870	0
32	20250115	184100	347368790	8870	8870	8870	8870	819
33	20250115	184000	347368790	8870	8870	8870	8870	0
34	20250115	183900	347368790	8870	8870	8870	8870	0
35	20250115	183800	347368790	8870	8870	8870	8870	0
36	20250115	183700	347368790	8870	8870	8870	8870	0
37	20250115	183600	347368790	8870	8870	8870	8870	0
38	20250115	183500	347368790	8870	8870	8870	8870	0
39	20250115	183400	347368790	8870	8870	8870	8870	0
40	20250115	183300	347368790	8870	8870	8870	8870	0
41	20250115	183200	347368790	8870	8870	8870	8870	0
42	20250115	183100	347368790	8870	8870	8870	8870	0
43	20250115	183000	347368790	8870	8870	8870	8870	0
44	20250115	182900	347368790	8870	8870	8870	8870	0
45	20250115	182800	347368790	8870	8870	8870	8870	0
46	20250115	182700	347368790	8870	8870	8870	8870	0
47	20250115	182600	347368790	8870	8870	8870	8870	0
48	20250115	182500	347368790	8870	8870	8870	8870	0
49	20250115	182400	347368790	8870	8870	8870	8870	0
50	20250115	182300	347368790	8870	8870	8870	8870	0
51	20250115	182200	347368790	8870	8870	8870	8870	0
52	20250115	182100	347368790	8870	8870	8870	8870	0
53	20250115	182000	347368790	8870	8870	8870	8870	0
54	20250115	181900	347368790	8870	8870	8870	8870	0
55	20250115	181800	347368790	8870	8870	8870	8870	0
56	20250115	181700	347368790	8870	8870	8870	8870	0
57	20250115	181600	347368790	8870	8870	8870	8870	0
58	20250115	181500	347368790	8870	8870	8870	8870	0
59	20250115	181400	347368790	8870	8870	8870	8870	0
60	20250115	181300	347368790	8870	8870	8870	8870	0
61	20250115	181200	347368790	8870	8870	8870	8870	0
62	20250115	181100	347368790	8870	8870	8870	8870	819
63	20250115	181000	347368790	8870	8870	8870	8870	0
64	20250115	180900	347368790	8870	8870	8870	8870	0
65	20250115	180800	347368790	8870	8870	8870	8870	0
66	20250115	180700	347368790	8870	8870	8870	8870	0
67	20250115	180600	347368790	8870	8870	8870	8870	0
68	20250115	180500	347368790	8870	8870	8870	8870	0
69	20250115	180400	347368790	8870	8870	8870	8870	0
70	20250115	180300	347368790	8870	8870	8870	8870	0
71	20250115	180200	347368790	8870	8870	8870	8870	0
72	20250115	180100	347368790	8870	8870	8870	8870	0
73	20250115	180000	347368790	8870	8870	8870	8870	0
74	20250115	175900	347368790	8870	8870	8870	8870	0
75	20250115	175800	347368790	8870	8870	8870	8870	0
76	20250115	175700	347368790	8870	8870	8870	8870	0
77	20250115	175600	347368790	8870	8870	8870	8870	0
78	20250115	175500	347368790	8870	8870	8870	8870	0
79	20250115	175400	347368790	8870	8870	8870	8870	0
80	20250115	175300	347368790	8870	8870	8870	8870	0
81	20250115	175200	347368790	8870	8870	8870	8870	0
82	20250115	175100	347368790	8870	8870	8870	8870	0
83	20250115	175000	347368790	8870	8870	8870	8870	0
84	20250115	174900	347368790	8870	8870	8870	8870	0
85	20250115	174800	347368790	8870	8870	8870	8870	0
86	20250115	174700	347368790	8870	8870	8870	8870	0
87	20250115	174600	347368790	8870	8870	8870	8870	0
88	20250115	174500	347368790	8870	8870	8870	8870	0
89	20250115	174400	347368790	8870	8870	8870	8870	0
90	20250115	174300	347368790	8870	8870	8870	8870	0
91	20250115	174200	347368790	8870	8870	8870	8870	0
92	20250115	174100	347368790	8870	8870	8870	8870	819
93	20250115	174000	347368790	8870	8870	8870	8870	0
94	20250115	173900	347368790	8870	8870	8870	8870	0
95	20250115	173800	347368790	8870	8870	8870	8870	0
96	20250115	173700	347368790	8870	8870	8870	8870	0
97	20250115	173600	347368790	8870	8870	8870	8870	0
98	20250115	173500	347368790	8870	8870	8870	8870	0
99	20250115	173400	347368790	8870	8870	8870	8870	0
100	20250115	173300	347368790	8870	8870	8870	8870	0
101	20250115	173200	347368790	8870	8870	8870	8870	0
102	20250115	173100	347368790	8870	8870	8870	8870	0
103	20250115	173000	347368790	8870	8870	8870	8870	0
104	20250115	172900	347368790	8870	8870	8870	8870	0
105	20250115	172800	347368790	8870	8870	8870	8870	0
106	20250115	172700	347368790	8870	8870	8870	8870	0
107	20250115	172600	347368790	8870	8870	8870	8870	0
108	20250115	172500	347368790	8870	8870	8870	8870	0
109	20250115	172400	347368790	8870	8870	8870	8870	0
110	20250115	172300	347368790	8870	8870	8870	8870	0
111	20250115	172200	347368790	8870	8870	8870	8870	0
112	20250115	172100	347368790	8870	8870	8870	8870	0
113	20250115	172000	347368790	8870	8870	8870	8870	0
114	20250115	171900	347368790	8870	8870	8870	8870	0
115	20250115	171800	347368790	8870	8870	8870	8870	0
116	20250115	171700	347368790	8870	8870	8870	8870	0
117	20250115	171600	347368790	8870	8870	8870	8870	0
118	20250115	171500	347368790	8870	8870	8870	8870	0
119	20250115	171400	347368790	8870	8870	8870	8870	0
120	20250115	171300	347368790	8870	8870	8870	8870	0
121	20250115	171200	347368790	8870	8870	8870	8870	0
122	20250115	171100	347368790	8870	8870	8870	8870	819
123	20250115	171000	347368790	8870	8870	8870	8870	0
124	20250115	170900	347368790	8870	8870	8870	8870	0
125	20250115	170800	347368790	8870	8870	8870	8870	0
126	20250115	170700	347368790	8870	8870	8870	8870	0
127	20250115	170600	347368790	8870	8870	8870	8870	0
128	20250115	170500	347368790	8870	8870	8870	8870	0
129	20250115	170400	347368790	8870	8870	8870	8870	0
130	20250115	170300	347368790	8870	8870	8870	8870	0
131	20250115	170200	347368790	8870	8870	8870	8870	0
132	20250115	170100	347368790	8870	8870	8870	8870	0
133	20250115	170000	347368790	8870	8870	8870	8870	0
134	20250115	165900	347368790	8870	8870	8870	8870	0
135	20250115	165800	347368790	8870	8870	8870	8870	0
136	20250115	165700	347368790	8870	8870	8870	8870	0
137	20250115	165600	347368790	8870	8870	8870	8870	0
138	20250115	165500	347368790	8870	8870	8870	8870	0
139	20250115	165400	347368790	8870	8870	8870	8870	0
140	20250115	165300	347368790	8870	8870	8870	8870	0
141	20250115	165200	347368790	8870	8870	8870	8870	0
142	20250115	165100	347368790	8870	8870	8870	8870	0
143	20250115	165000	347368790	8870	8870	8870	8870	0
144	20250115	164900	347368790	8870	8870	8870	8870	0
145	20250115	164800	347368790	8870	8870	8870	8870	0
146	20250115	164700	347368790	8870	8870	8870	8870	0
147	20250115	164600	347368790	8870	8870	8870	8870	0
148	20250115	164500	347368790	8870	8870	8870	8870	0
149	20250115	164400	347368790	8870	8870	8870	8870	0
150	20250115	164300	347368790	8870	8870	8870	8870	0
151	20250115	164200	347368790	8870	8870	8870	8870	0
152	20250115	164100	347368790	8870	8870	8870	8870	819
153	20250115	164000	347368790	8870	8870	8870	8870	0
154	20250115	163900	347368790	8870	8870	8870	8870	0
155	20250115	163800	347368790	8870	8870	8870	8870	0
156	20250115	163700	347368790	8870	8870	8870	8870	0
157	20250115	163600	347368790	8870	8870	8870	8870	0
158	20250115	163500	347368790	8870	8870	8870	8870	0
159	20250115	163400	347368790	8870	8870	8870	8870	0
160	20250115	163300	347368790	8870	8870	8870	8870	0
161	20250115	163200	347368790	8870	8870	8870	8870	0
162	20250115	163100	347368790	8870	8870	8870	8870	0
163	20250115	163000	347368790	8870	8870	8870	8870	0
164	20250115	162900	347368790	8870	8870	8870	8870	0
165	20250115	162800	347368790	8870	8870	8870	8870	0
166	20250115	162700	347368790	8870	8870	8870	8870	0
167	20250115	162600	347368790	8870	8870	8870	8870	0
168	20250115	162500	347368790	8870	8870	8870	8870	0
169	20250115	162400	347368790	8870	8870	8870	8870	0
170	20250115	162300	347368790	8870	8870	8870	8870	0
171	20250115	162200	347368790	8870	8870	8870	8870	0
172	20250115	162100	347368790	8870	8870	8870	8870	0
173	20250115	162000	347368790	8870	8870	8870	8870	0
174	20250115	161900	347368790	8870	8870	8870	8870	0
175	20250115	161800	347368790	8870	8870	8870	8870	0
176	20250115	161700	347368790	8870	8870	8870	8870	0
177	20250115	161600	347368790	8870	8870	8870	8870	0
178	20250115	161500	347368790	8870	8870	8870	8870	0
179	20250115	161400	347368790	8870	8870	8870	8870	0
180	20250115	161300	347368790	8870	8870	8870	8870	0
181	20250115	161200	347368790	8870	8870	8870	8870	0
182	20250115	161100	347368790	8870	8870	8870	8870	819
183	20250115	161000	347368790	8870	8870	8870	8870	0
184	20250115	160900	347368790	8870	8870	8870	8870	0
185	20250115	160800	347368790	8870	8870	8870	8870	0
186	20250115	160700	347368790	8870	8870	8870	8870	0
187	20250115	160600	347368790	8870	8870	8870	8870	0
188	20250115	160500	347368790	8870	8870	8870	8870	0
189	20250115	160400	347368790	8870	8870	8870	8870	0
190	20250115	160300	347368790	8870	8870	8870	8870	0
191	20250115	160200	347368790	8870	8870	8870	8870	0
192	20250115	160100	347368790	8870	8870	8870	8870	0
193	20250115	160000	347368790	8870	8870	8870	8870	0
194	20250115	155900	347368790	8870	8870	8870	8870	0
195	20250115	155800	347368790	8870	8870	8870	8870	0
196	20250115	155700	347368790	8870	8870	8870	8870	0
197	20250115	155600	347368790	8870	8870	8870	8870	0
198	20250115	155500	347368790	8870	8870	8870	8870	0
199	20250115	155400	347368790	8870	8870	8870	8870	0
200	20250115	155300	347368790	8870	8870	8870	8870	0
201	20250115	155200	347368790	8870	8870	8870	8870	0
202	20250115	155100	347368790	8870	8870	8870	8870	0
203	20250115	155000	347368790	8870	8870	8870	8870	0
204	20250115	154900	347368790	8870	8870	8870	8870	0
205	20250115	154800	347368790	8870	8870	8870	8870	0
206	20250115	154700	347368790	8870	8870	8870	8870	0
207	20250115	154600	347368790	8870	8870	8870	8870	0
208	20250115	154500	347368790	8870	8870	8870	8870	0
209	20250115	154400	347368790	8870	8870	8870	8870	0
210	20250115	154300	347368790	8870	8870	8870	8870	0
211	20250115	154200	347368790	8870	8870	8870	8870	0
212	20250115	154100	347368790	8870	8870	8870	8870	819
213	20250115	154000	347368790	8870	8870	8870	8870	0
214	20250115	153900	347368790	8870	8870	8870	8870	0
215	20250115	153800	347368790	8870	8870	8870	8870	0
216	20250115	153700	347368790	8870	8870	8870	8870	0
217	20250115	153600	347368790	8870	8870	8870	8870	0
218	20250115	153500	347368790	8870	8870	8870	8870	0
219	20250115	153400	347368790	8870	8870	8870	8870	0
220	20250115	153300	347368790	8870	8870	8870	8870	0
221	20250115	153200	347368790	8870	8870	8870	8870	0
222	20250115	153100	347368790	8870	8870	8870	8870	0
223	20250115	153000	347368790	8870	8870	8870	8870	819
224	20250115	152900	340104260	8870	8870	8870	8870	0
225	20250115	152800	340104260	8870	8870	8870	8870	0
226	20250115	152700	340104260	8870	8870	8870	8870	0
227	20250115	152600	340104260	8870	8870	8870	8870	0
228	20250115	152500	340104260	8870	8870	8870	8870	0
229	20250115	152400	340104260	8870	8870	8870	8870	0
230	20250115	152300	340104260	8870	8870	8870	8870	0
231	20250115	152200	340104260	8870	8870	8870	8870	0
232	20250115	152100	340104260	8870	8870	8870	8870	0
233	20250115	152000	340104260	8870	8870	8870	8870	0
234	20250115	151900	340104260	8870	8880	8880	8870	98
235	20250115	151800	339234050	8880	8900	8900	8880	150
236	20250115	151700	337900740	8910	8910	8910	8910	1
237	20250115	151600	337891830	8900	8910	8910	8900	111
238	20250115	151500	336902990	8910	8910	8910	8910	1
239	20250115	151400	336894080	8920	8940	8940	8920	453
240	20250115	151300	332847510	8940	8940	8940	8940	0
241	20250115	151200	332847510	8940	8940	8940	8940	5
242	20250115	151100	332802810	8930	8920	8930	8920	57
243	20250115	151000	332293880	8920	8920	8920	8920	1
244	20250115	150900	332284960	8930	8920	8950	8920	877
245	20250115	150800	324451730	8920	8940	8940	8920	354
246	20250115	150700	321290110	8940	8950	8950	8940	359
247	20250115	150600	318078860	8940	8970	8970	8940	150
248	20250115	150500	316736310	8960	8930	8960	8930	233
249	20250115	150400	314652220	8920	8920	8930	8920	1967
250	20250115	150300	297102890	8910	8910	8910	8910	22
251	20250115	150200	296906870	8910	8920	8920	8910	108
252	20250115	150100	295943990	8920	8920	8930	8920	283
253	20250115	150000	293419600	8920	8920	8920	8920	54
254	20250115	145900	292937920	8910	8910	8910	8910	0
255	20250115	145800	292937920	8910	8910	8910	8910	0
256	20250115	145700	292937920	8910	8910	8910	8910	78
257	20250115	145600	292242940	8910	8910	8910	8910	3
258	20250115	145500	292216210	8920	8920	8920	8920	0
259	20250115	145400	292216210	8920	8920	8920	8920	40
260	20250115	145300	291859410	8910	8900	8910	8900	250
261	20250115	145200	289632710	8900	8900	8900	8900	51
262	20250115	145100	289178810	8910	8910	8910	8910	0
263	20250115	145000	289178810	8910	8910	8910	8910	63
264	20250115	144900	288617480	8910	8910	8910	8910	0
265	20250115	144800	288617480	8910	8910	8910	8910	109
266	20250115	144700	287646290	8920	8920	8920	8920	140
267	20250115	144600	286397490	8900	8900	8900	8900	20
268	20250115	144500	286219490	8900	8900	8900	8900	284
269	20250115	144400	283691890	8910	8910	8910	8910	213
270	20250115	144300	281794060	8920	8920	8920	8920	41
271	20250115	144200	281428340	8920	8920	8920	8910	285
272	20250115	144100	278888290	8920	8910	8920	8910	100
273	20250115	144000	277997090	8910	8910	8910	8910	70
274	20250115	143900	277373390	8890	8890	8890	8890	99
275	20250115	143800	276493280	8890	8880	8890	8880	264
276	20250115	143700	274146420	8890	8890	8890	8890	0
277	20250115	143600	274146420	8890	8890	8890	8890	50
278	20250115	143500	273701920	8890	8900	8900	8890	185
279	20250115	143400	272057160	8890	8890	8890	8890	0
280	20250115	143300	272057160	8890	8890	8890	8890	0
281	20250115	143200	272057160	8890	8890	8890	8890	0
282	20250115	143100	272057160	8890	8890	8890	8890	102
283	20250115	143000	271150380	8900	8900	8900	8900	0
284	20250115	142900	271150380	8900	8900	8900	8900	1
285	20250115	142800	271141480	8890	8900	8900	8890	400
286	20250115	142700	267584930	8900	8900	8900	8900	0
287	20250115	142600	267584930	8900	8900	8900	8900	0
288	20250115	142500	267584930	8900	8900	8900	8900	0
289	20250115	142400	267584930	8900	8890	8900	8890	15
290	20250115	142300	267451480	8900	8900	8900	8900	0
291	20250115	142200	267451480	8900	8900	8900	8900	0
292	20250115	142100	267451480	8900	8900	8900	8900	56
293	20250115	142000	266953080	8900	8900	8900	8900	54
294	20250115	141900	266472480	8890	8890	8890	8890	10
295	20250115	141800	266383580	8890	8900	8900	8890	917
296	20250115	141700	258231430	8900	8900	8900	8900	136
297	20250115	141600	257021030	8900	8900	8900	8900	0
298	20250115	141500	257021030	8900	8900	8900	8900	0
299	20250115	141400	257021030	8900	8900	8900	8900	0
300	20250115	141300	257021030	8900	8900	8900	8900	0
301	20250115	141200	257021030	8900	8900	8900	8900	0
302	20250115	141100	257021030	8900	8910	8910	8900	42
303	20250115	141000	256646930	8910	8910	8910	8910	0
304	20250115	140900	256646930	8910	8910	8910	8910	0
305	20250115	140800	256646930	8910	8910	8910	8910	0
306	20250115	140700	256646930	8910	8910	8910	8910	104
307	20250115	140600	255720290	8910	8910	8910	8910	1
308	20250115	140500	255711380	8910	8900	8910	8900	30
309	20250115	140400	255444310	8900	8900	8900	8900	177
310	20250115	140300	253869010	8900	8900	8900	8900	0
311	20250115	140200	253869010	8900	8900	8900	8900	0
312	20250115	140100	253869010	8900	8900	8900	8900	36
313	20250115	140000	253548610	8900	8900	8900	8900	1
314	20250115	135900	253539710	8900	8900	8900	8900	0
315	20250115	135800	253539710	8900	8920	8920	8900	400
316	20250115	135700	249976020	8920	8920	8920	8920	10
317	20250115	135600	249886820	8930	8930	8930	8930	0
318	20250115	135500	249886820	8930	8930	8930	8930	0
319	20250115	135400	249886820	8930	8930	8930	8930	0
320	20250115	135300	249886820	8930	8930	8930	8930	0
321	20250115	135200	249886820	8930	8930	8930	8930	1
322	20250115	135100	249877890	8930	8930	8930	8930	0
323	20250115	135000	249877890	8930	8930	8930	8930	0
324	20250115	134900	249877890	8930	8930	8930	8930	2
325	20250115	134800	249860030	8940	8940	8940	8940	67
326	20250115	134700	249261050	8940	8940	8940	8940	0
327	20250115	134600	249261050	8940	8940	8940	8940	48
328	20250115	134500	248831930	8940	8940	8940	8940	0
329	20250115	134400	248831930	8940	8940	8940	8940	0
330	20250115	134300	248831930	8940	8940	8940	8940	2
331	20250115	134200	248814050	8930	8930	8930	8930	300
332	20250115	134100	246135050	8950	8950	8950	8950	0
333	20250115	134000	246135050	8950	8950	8950	8950	2
334	20250115	133900	246117150	8960	8960	8960	8960	0
335	20250115	133800	246117150	8960	8960	8960	8960	0
336	20250115	133700	246117150	8960	8960	8960	8960	0
337	20250115	133600	246117150	8960	8960	8960	8960	0
338	20250115	133500	246117150	8960	8960	8960	8960	17
339	20250115	133400	245964830	8960	8960	8960	8960	0
340	20250115	133300	245964830	8960	8960	8960	8960	3
341	20250115	133200	245937950	8950	8950	8950	8950	0
342	20250115	133100	245937950	8950	8960	8960	8950	14
343	20250115	133000	245812540	8960	8970	8970	8960	2
344	20250115	132900	245794610	8960	8970	8970	8960	13
345	20250115	132800	245678120	8970	8970	8970	8970	0
346	20250115	132700	245678120	8970	8970	8970	8970	13
347	20250115	132600	245561510	8980	8980	8980	8980	0
348	20250115	132500	245561510	8980	8980	8980	8980	0
349	20250115	132400	245561510	8980	8980	8980	8980	1
350	20250115	132300	245552530	8980	8980	8980	8980	0
351	20250115	132200	245552530	8980	8980	8980	8980	15
352	20250115	132100	245417830	9000	9000	9000	9000	0
353	20250115	132000	245417830	9000	9000	9000	9000	1
354	20250115	131900	245408830	8990	8990	8990	8990	0
355	20250115	131800	245408830	8990	8990	8990	8990	0
356	20250115	131700	245408830	8990	8990	8990	8990	2
357	20250115	131600	245390850	8990	8990	8990	8990	0
358	20250115	131500	245390850	8990	9000	9000	8990	88
359	20250115	131400	244599720	9000	9000	9000	9000	0
360	20250115	131300	244599720	9000	8990	9000	8990	155
361	20250115	131200	243205850	8990	8980	8990	8980	1592
362	20250115	131100	228894210	8980	8950	8980	8950	489
363	20250115	131000	224510060	8950	8940	8950	8940	356
364	20250115	130900	221325090	8930	8930	8930	8930	0
365	20250115	130800	221325090	8930	8930	8930	8930	0
366	20250115	130700	221325090	8930	8930	8930	8930	0
367	20250115	130600	221325090	8930	8930	8930	8930	48
368	20250115	130500	220896450	8930	8930	8930	8930	3
369	20250115	130400	220869660	8930	8930	8930	8930	111
370	20250115	130300	219878430	8920	8920	8920	8920	0
371	20250115	130200	219878430	8920	8920	8920	8920	11
372	20250115	130100	219780310	8920	8920	8920	8920	101
373	20250115	130000	218879390	8920	8920	8920	8920	0
374	20250115	125900	218879390	8920	8920	8920	8920	10
375	20250115	125800	218790190	8920	8920	8920	8920	0
376	20250115	125700	218790190	8920	8920	8920	8920	9
377	20250115	125600	218709910	8930	8930	8930	8930	0
378	20250115	125500	218709910	8930	8930	8930	8930	0
379	20250115	125400	218709910	8930	8930	8930	8930	0
380	20250115	125300	218709910	8930	8930	8930	8930	0
381	20250115	125200	218709910	8930	8930	8930	8930	0
382	20250115	125100	218709910	8930	8930	8930	8930	1
383	20250115	125000	218700980	8930	8930	8930	8930	1
384	20250115	124900	218692050	8930	8930	8930	8930	0
385	20250115	124800	218692050	8930	8930	8930	8930	1
386	20250115	124700	218683120	8930	8930	8930	8930	0
387	20250115	124600	218683120	8930	8930	8930	8930	0
388	20250115	124500	218683120	8930	8930	8930	8930	104
389	20250115	124400	217754400	8930	8930	8930	8930	0
390	20250115	124300	217754400	8930	8930	8930	8930	0
391	20250115	124200	217754400	8930	8930	8930	8930	0
392	20250115	124100	217754400	8930	8930	8930	8930	0
393	20250115	124000	217754400	8930	8930	8930	8930	12
394	20250115	123900	217647240	8940	8940	8940	8940	1
395	20250115	123800	217638300	8930	8930	8930	8930	0
396	20250115	123700	217638300	8930	8930	8930	8930	0
397	20250115	123600	217638300	8930	8930	8930	8930	0
398	20250115	123500	217638300	8930	8930	8930	8930	0
399	20250115	123400	217638300	8930	8930	8930	8930	0
400	20250115	123300	217638300	8930	8930	8930	8930	0
401	20250115	123200	217638300	8930	8930	8930	8930	0
402	20250115	123100	217638300	8930	8930	8930	8930	0
403	20250115	123000	217638300	8930	8930	8930	8930	5
404	20250115	122900	217593650	8930	8930	8930	8930	101
405	20250115	122800	216691720	8950	8950	8950	8950	3
406	20250115	122700	216664870	8940	8940	8940	8940	1
407	20250115	122600	216655930	8940	8940	8940	8940	0
408	20250115	122500	216655930	8940	8940	8940	8940	0
409	20250115	122400	216655930	8940	8940	8940	8940	1
410	20250115	122300	216646990	8930	8930	8930	8930	2
411	20250115	122200	216629130	8920	8920	8920	8920	0
412	20250115	122100	216629130	8920	8920	8920	8920	0
413	20250115	122000	216629130	8920	8920	8920	8920	0
414	20250115	121900	216629130	8920	8920	8920	8920	0
415	20250115	121800	216629130	8920	8920	8920	8920	0
416	20250115	121700	216629130	8920	8920	8920	8920	0
417	20250115	121600	216629130	8920	8920	8920	8920	0
418	20250115	121500	216629130	8920	8920	8920	8920	0
419	20250115	121400	216629130	8920	8920	8920	8920	0
420	20250115	121300	216629130	8920	8920	8920	8920	0
421	20250115	121200	216629130	8920	8920	8920	8920	0
422	20250115	121100	216629130	8920	8920	8920	8920	0
423	20250115	121000	216629130	8920	8920	8920	8920	0
424	20250115	120900	216629130	8920	8920	8920	8920	75
425	20250115	120800	215960130	8920	8920	8920	8920	0
426	20250115	120700	215960130	8920	8930	8930	8920	23
427	20250115	120600	215754940	8930	8930	8930	8930	0
428	20250115	120500	215754940	8930	8950	8950	8930	511
429	20250115	120400	211186770	8950	8960	8960	8950	19
430	20250115	120300	211016710	8960	8960	8960	8960	0
431	20250115	120200	211016710	8960	8960	8960	8960	0
432	20250115	120100	211016710	8960	8960	8960	8960	0
433	20250115	120000	211016710	8960	8960	8960	8960	0
434	20250115	115900	211016710	8960	8970	8970	8960	43
435	20250115	115800	210631230	8970	8940	8970	8940	118
436	20250115	115700	209573760	8910	8900	8910	8900	1812
437	20250115	115600	193440220	8900	8900	8900	8900	10
438	20250115	115500	193351220	8880	8880	8880	8880	513
439	20250115	115400	188795780	8880	8880	8880	8880	0
440	20250115	115300	188795780	8880	8880	8880	8880	20
441	20250115	115200	188618180	8880	8880	8880	8880	0
442	20250115	115100	188618180	8880	8880	8880	8880	140
443	20250115	115000	187374980	8880	8880	8880	8880	0
444	20250115	114900	187374980	8880	8890	8890	8880	150
445	20250115	114800	186042590	8890	8890	8890	8890	0
446	20250115	114700	186042590	8890	8890	8890	8890	0
447	20250115	114600	186042590	8890	8890	8890	8890	0
448	20250115	114500	186042590	8890	8890	8890	8890	0
449	20250115	114400	186042590	8890	8890	8890	8890	60
450	20250115	114300	185509190	8890	8890	8890	8890	57
451	20250115	114200	185002460	8890	8890	8890	8890	0
452	20250115	114100	185002460	8890	8890	8890	8890	0
453	20250115	114000	185002460	8890	8890	8890	8890	0
454	20250115	113900	185002460	8890	8890	8890	8890	2
455	20250115	113800	184984680	8900	8900	8900	8900	0
456	20250115	113700	184984680	8900	8900	8900	8900	12
457	20250115	113600	184877880	8900	8900	8900	8900	0
458	20250115	113500	184877880	8900	8900	8900	8900	0
459	20250115	113400	184877880	8900	8900	8900	8900	0
460	20250115	113300	184877880	8900	8900	8900	8900	0
461	20250115	113200	184877880	8900	8900	8900	8900	0
462	20250115	113100	184877880	8900	8900	8900	8900	0
463	20250115	113000	184877880	8900	8900	8900	8900	0
464	20250115	112900	184877880	8900	8900	8900	8900	51
465	20250115	112800	184423980	8900	8900	8900	8900	100
466	20250115	112700	183533980	8900	8900	8900	8900	0
467	20250115	112600	183533980	8900	8900	8900	8900	100
468	20250115	112500	182643980	8900	8900	8900	8900	0
469	20250115	112400	182643980	8900	8900	8900	8890	59
470	20250115	112300	182119080	8900	8900	8900	8900	0
471	20250115	112200	182119080	8900	8900	8900	8900	0
472	20250115	112100	182119080	8900	8900	8900	8900	1
473	20250115	112000	182110180	8900	8900	8900	8900	1
474	20250115	111900	182101280	8900	8900	8900	8900	8
475	20250115	111800	182030080	8890	8890	8890	8890	22
476	20250115	111700	181834500	8890	8890	8890	8890	62
477	20250115	111600	181283320	8890	8890	8890	8890	226
478	20250115	111500	179274180	8890	8890	8890	8890	244
479	20250115	111400	177105020	8880	8880	8880	8880	60
480	20250115	111300	176572220	8890	8870	8890	8870	134
481	20250115	111200	175383340	8870	8880	8880	8870	530
482	20250115	111100	170677940	8880	8880	8880	8880	0
483	20250115	111000	170677940	8880	8880	8880	8880	0
484	20250115	110900	170677940	8880	8910	8910	8880	8
485	20250115	110800	170606870	8880	8880	8880	8880	0
486	20250115	110700	170606870	8880	8890	8890	8880	1384
487	20250115	110600	158307190	8900	8910	8910	8900	536
488	20250115	110500	153536780	8910	8910	8910	8910	0
489	20250115	110400	153536780	8910	8910	8910	8910	0
490	20250115	110300	153536780	8910	8910	8910	8910	0
491	20250115	110200	153536780	8910	8910	8910	8910	101
492	20250115	110100	152636870	8910	8910	8910	8910	170
493	20250115	110000	151122170	8910	8910	8910	8910	121
494	20250115	105900	150044060	8910	8910	8910	8910	4
495	20250115	105800	150008420	8910	8910	8910	8910	51
496	20250115	105700	149554010	8910	8910	8910	8910	0
497	20250115	105600	149554010	8910	8910	8910	8910	218
498	20250115	105500	147611630	8930	8930	8930	8930	47
499	20250115	105400	147191920	8930	8930	8930	8930	0
500	20250115	105300	147191920	8930	8920	8930	8920	469
501	20250115	105200	143005450	8920	8920	8920	8920	0
502	20250115	105100	143005450	8920	8920	8920	8920	0
503	20250115	105000	143005450	8920	8930	8930	8920	521
504	20250115	104900	138355130	8930	8930	8930	8930	83
505	20250115	104800	137613940	8930	8930	8930	8930	1
506	20250115	104700	137605010	8950	8950	8950	8950	200
507	20250115	104600	135815010	8950	8950	8950	8950	0
508	20250115	104500	135815010	8950	8950	8950	8950	1
509	20250115	104400	135806060	8940	8940	8940	8940	0
510	20250115	104300	135806060	8940	8940	8940	8940	0
511	20250115	104200	135806060	8940	8940	8940	8940	0
512	20250115	104100	135806060	8940	8940	8940	8940	0
513	20250115	104000	135806060	8940	8940	8940	8940	0
514	20250115	103900	135806060	8940	8940	8940	8940	0
515	20250115	103800	135806060	8940	8940	8940	8940	0
516	20250115	103700	135806060	8940	8940	8940	8940	0
517	20250115	103600	135806060	8940	8940	8940	8940	0
518	20250115	103500	135806060	8940	8940	8940	8940	0
519	20250115	103400	135806060	8940	8940	8940	8940	0
520	20250115	103300	135806060	8940	8940	8940	8940	0
521	20250115	103200	135806060	8940	8940	8940	8940	0
522	20250115	103100	135806060	8940	8940	8950	8940	34
523	20250115	103000	135501990	8950	8970	8970	8950	104
524	20250115	102900	134570050	8970	8970	8970	8970	0
525	20250115	102800	134570050	8970	8980	8980	8970	28
526	20250115	102700	134318640	8990	8990	8990	8990	28
527	20250115	102600	134066920	8980	8980	8980	8980	55
528	20250115	102500	133573020	8980	8980	8980	8970	152
529	20250115	102400	132208370	8990	8960	8990	8960	220
530	20250115	102300	130235300	8960	8950	8960	8950	55
531	20250115	102200	129742520	8940	8940	8950	8940	139
532	20250115	102100	128498860	8930	8910	8930	8910	125
533	20250115	102000	127383940	8900	8900	8900	8900	0
534	20250115	101900	127383940	8900	8900	8900	8900	185
535	20250115	101800	125737440	8910	8910	8910	8910	106
536	20250115	101700	124792980	8950	8950	8950	8950	0
537	20250115	101600	124792980	8950	8950	8950	8950	502
538	20250115	101500	120300080	8910	8910	8910	8910	2
539	20250115	101400	120282260	8910	8900	8910	8900	45
540	20250115	101300	119881510	8890	8910	8910	8890	213
541	20250115	101200	117983860	8900	8900	8900	8900	0
542	20250115	101100	117983860	8900	8900	8900	8900	0
543	20250115	101000	117983860	8900	8900	8900	8900	0
544	20250115	100900	117983860	8900	8900	8900	8900	35
545	20250115	100800	117672360	8900	8900	8900	8900	303
546	20250115	100700	114975660	8900	8900	8900	8900	0
547	20250115	100600	114975660	8900	8900	8900	8900	0
548	20250115	100500	114975660	8900	8900	8900	8900	0
549	20250115	100400	114975660	8900	8900	8900	8900	0
550	20250115	100300	114975660	8900	8900	8900	8900	0
551	20250115	100200	114975660	8900	8880	8900	8880	132
552	20250115	100100	113803400	8870	8880	8880	8870	11
553	20250115	100000	113705730	8880	8900	8900	8880	258
554	20250115	095900	111412550	8890	8890	8890	8890	2
555	20250115	095800	111394770	8900	8900	8900	8900	10
556	20250115	095700	111305770	8900	8900	8900	8900	10
557	20250115	095600	111216770	8900	8910	8910	8900	81
558	20250115	095500	110495320	8920	8920	8920	8920	20
559	20250115	095400	110316920	8910	8910	8910	8910	40
560	20250115	095300	109960520	8950	8950	8950	8950	0
561	20250115	095200	109960520	8950	8950	8950	8950	0
562	20250115	095100	109960520	8950	8950	8950	8950	0
563	20250115	095000	109960520	8950	8930	8950	8910	261
564	20250115	094900	107628970	8940	8930	8940	8930	91
565	20250115	094800	106816270	8930	8930	8930	8930	0
566	20250115	094700	106816270	8930	8930	8930	8930	16
567	20250115	094600	106673390	8930	8930	8930	8930	51
568	20250115	094500	106217960	8930	8910	8930	8910	70
569	20250115	094400	105594180	8910	8910	8930	8910	93
570	20250115	094300	104765460	8920	8900	8920	8900	16
571	20250115	094200	104623030	8890	8890	8890	8890	0
572	20250115	094100	104623030	8890	8890	8890	8890	0
573	20250115	094000	104623030	8890	8910	8910	8890	75
574	20250115	093900	103956260	8890	8910	8910	8890	286
575	20250115	093800	101410480	8920	8920	8920	8920	136
576	20250115	093700	100197360	8920	8920	8920	8920	0
577	20250115	093600	100197360	8920	8930	8930	8920	20
578	20250115	093500	100018860	8940	8920	8940	8920	113
579	20250115	093400	99010860	8900	8930	8930	8900	627
580	20250115	093300	93428440	8940	8940	8940	8940	8
581	20250115	093200	93356920	8930	8940	8940	8930	193
582	20250115	093100	91633320	8930	8950	8950	8930	43
583	20250115	093000	91248790	8950	8970	8970	8950	145
584	20250115	092900	89949940	8950	9010	9010	8950	622
585	20250115	092800	84376150	9010	9010	9010	9010	2
586	20250115	092700	84358130	9000	9000	9000	9000	2
587	20250115	092600	84340130	9000	9020	9020	8990	850
588	20250115	092500	76690420	9030	9030	9030	9030	1
589	20250115	092400	76681390	9020	9010	9020	9010	31
590	20250115	092300	76401920	9020	9020	9020	9020	0
591	20250115	092200	76401920	9020	9020	9020	9000	357
592	20250115	092100	73187780	9010	9040	9050	9010	1266
593	20250115	092000	61762150	9020	9020	9040	9000	645
594	20250115	091900	55945470	9040	9040	9040	9040	1049
595	20250115	091800	46462510	9040	9020	9040	9020	12
596	20250115	091700	46354230	9020	9040	9040	9020	138
597	20250115	091600	45108170	9020	9020	9020	9020	32
598	20250115	091500	44819530	9020	9040	9040	9020	19
599	20250115	091400	44648110	9020	9020	9020	9020	150
600	20250115	091300	43295110	9060	9040	9060	9000	2366
601	20250115	091200	21863730	9040	9010	9050	9010	405
602	20250115	091100	18203810	9030	9030	9030	9030	155
603	20250115	091000	16804160	9030	9050	9050	9030	37
604	20250115	090900	16470030	9030	9030	9030	9030	5
605	20250115	090800	16424880	9030	9040	9050	9030	57
606	20250115	090700	15910100	9050	9050	9050	9050	0
607	20250115	090600	15910100	9050	9060	9070	9050	212
608	20250115	090500	13989140	9070	9070	9070	9070	1
609	20250115	090400	13980070	9080	9060	9080	9060	976
610	20250115	090300	5133910	9050	9040	9050	9040	5
611	20250115	090200	5088680	9010	9010	9010	9010	10
612	20250115	090100	4998580	9000	8990	9000	8970	353
613	20250115	090000	1824830	8970	8990	8990	8970	203