KissMeData/068240/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	194800	689342530	9510	9510	9510	9510	1390
3	20250116	194700	689342530	9510	9510	9510	9510	0
4	20250116	194600	689342530	9510	9510	9510	9510	0
5	20250116	194500	689342530	9510	9510	9510	9510	0
6	20250116	194400	689342530	9510	9510	9510	9510	0
7	20250116	194300	689342530	9510	9510	9510	9510	0
8	20250116	194200	689342530	9510	9510	9510	9510	0
9	20250116	194100	689342530	9510	9510	9510	9510	0
10	20250116	194000	689342530	9510	9510	9510	9510	0
11	20250116	193900	689342530	9510	9510	9510	9510	0
12	20250116	193800	689342530	9510	9510	9510	9510	0
13	20250116	193700	689342530	9510	9510	9510	9510	0
14	20250116	193600	689342530	9510	9510	9510	9510	0
15	20250116	193500	689342530	9510	9510	9510	9510	0
16	20250116	193400	689342530	9510	9510	9510	9510	0
17	20250116	193300	689342530	9510	9510	9510	9510	0
18	20250116	193200	689342530	9510	9510	9510	9510	0
19	20250116	193100	689342530	9510	9510	9510	9510	0
20	20250116	193000	689342530	9510	9510	9510	9510	0
21	20250116	192900	689342530	9510	9510	9510	9510	0
22	20250116	192800	689342530	9510	9510	9510	9510	0
23	20250116	192700	689342530	9510	9510	9510	9510	0
24	20250116	192600	689342530	9510	9510	9510	9510	0
25	20250116	192500	689342530	9510	9510	9510	9510	0
26	20250116	192400	689342530	9510	9510	9510	9510	0
27	20250116	192300	689342530	9510	9510	9510	9510	0
28	20250116	192200	689342530	9510	9510	9510	9510	0
29	20250116	192100	689342530	9510	9510	9510	9510	0
30	20250116	192000	689342530	9510	9510	9510	9510	0
31	20250116	191900	689342530	9510	9510	9510	9510	0
32	20250116	191800	689342530	9510	9510	9510	9510	1390
33	20250116	191700	689342530	9510	9510	9510	9510	0
34	20250116	191600	689342530	9510	9510	9510	9510	0
35	20250116	191500	689342530	9510	9510	9510	9510	0
36	20250116	191400	689342530	9510	9510	9510	9510	0
37	20250116	191300	689342530	9510	9510	9510	9510	0
38	20250116	191200	689342530	9510	9510	9510	9510	0
39	20250116	191100	689342530	9510	9510	9510	9510	0
40	20250116	191000	689342530	9510	9510	9510	9510	0
41	20250116	190900	689342530	9510	9510	9510	9510	0
42	20250116	190800	689342530	9510	9510	9510	9510	0
43	20250116	190700	689342530	9510	9510	9510	9510	0
44	20250116	190600	689342530	9510	9510	9510	9510	0
45	20250116	190500	689342530	9510	9510	9510	9510	0
46	20250116	190400	689342530	9510	9510	9510	9510	0
47	20250116	190300	689342530	9510	9510	9510	9510	0
48	20250116	190200	689342530	9510	9510	9510	9510	0
49	20250116	190100	689342530	9510	9510	9510	9510	0
50	20250116	190000	689342530	9510	9510	9510	9510	0
51	20250116	185900	689342530	9510	9510	9510	9510	0
52	20250116	185800	689342530	9510	9510	9510	9510	0
53	20250116	185700	689342530	9510	9510	9510	9510	0
54	20250116	185600	689342530	9510	9510	9510	9510	0
55	20250116	185500	689342530	9510	9510	9510	9510	0
56	20250116	185400	689342530	9510	9510	9510	9510	0
57	20250116	185300	689342530	9510	9510	9510	9510	0
58	20250116	185200	689342530	9510	9510	9510	9510	0
59	20250116	185100	689342530	9510	9510	9510	9510	0
60	20250116	185000	689342530	9510	9510	9510	9510	0
61	20250116	184900	689342530	9510	9510	9510	9510	0
62	20250116	184800	689342530	9510	9510	9510	9510	1390
63	20250116	184700	689342530	9510	9510	9510	9510	0
64	20250116	184600	689342530	9510	9510	9510	9510	0
65	20250116	184500	689342530	9510	9510	9510	9510	0
66	20250116	184400	689342530	9510	9510	9510	9510	0
67	20250116	184300	689342530	9510	9510	9510	9510	0
68	20250116	184200	689342530	9510	9510	9510	9510	0
69	20250116	184100	689342530	9510	9510	9510	9510	0
70	20250116	184000	689342530	9510	9510	9510	9510	0
71	20250116	183900	689342530	9510	9510	9510	9510	0
72	20250116	183800	689342530	9510	9510	9510	9510	0
73	20250116	183700	689342530	9510	9510	9510	9510	0
74	20250116	183600	689342530	9510	9510	9510	9510	0
75	20250116	183500	689342530	9510	9510	9510	9510	0
76	20250116	183400	689342530	9510	9510	9510	9510	0
77	20250116	183300	689342530	9510	9510	9510	9510	0
78	20250116	183200	689342530	9510	9510	9510	9510	0
79	20250116	183100	689342530	9510	9510	9510	9510	0
80	20250116	183000	689342530	9510	9510	9510	9510	0
81	20250116	182900	689342530	9510	9510	9510	9510	0
82	20250116	182800	689342530	9510	9510	9510	9510	0
83	20250116	182700	689342530	9510	9510	9510	9510	0
84	20250116	182600	689342530	9510	9510	9510	9510	0
85	20250116	182500	689342530	9510	9510	9510	9510	0
86	20250116	182400	689342530	9510	9510	9510	9510	0
87	20250116	182300	689342530	9510	9510	9510	9510	0
88	20250116	182200	689342530	9510	9510	9510	9510	0
89	20250116	182100	689342530	9510	9510	9510	9510	0
90	20250116	182000	689342530	9510	9510	9510	9510	0
91	20250116	181900	689342530	9510	9510	9510	9510	0
92	20250116	181800	689342530	9510	9510	9510	9510	1390
93	20250116	181700	689342530	9510	9510	9510	9510	0
94	20250116	181600	689342530	9510	9510	9510	9510	0
95	20250116	181500	689342530	9510	9510	9510	9510	0
96	20250116	181400	689342530	9510	9510	9510	9510	0
97	20250116	181300	689342530	9510	9510	9510	9510	0
98	20250116	181200	689342530	9510	9510	9510	9510	0
99	20250116	181100	689342530	9510	9510	9510	9510	0
100	20250116	181000	689342530	9510	9510	9510	9510	0
101	20250116	180900	689342530	9510	9510	9510	9510	0
102	20250116	180800	689342530	9510	9510	9510	9510	0
103	20250116	180700	689342530	9510	9510	9510	9510	0
104	20250116	180600	689342530	9510	9510	9510	9510	0
105	20250116	180500	689342530	9510	9510	9510	9510	0
106	20250116	180400	689342530	9510	9510	9510	9510	0
107	20250116	180300	689342530	9510	9510	9510	9510	0
108	20250116	180200	689342530	9510	9510	9510	9510	0
109	20250116	180100	689342530	9510	9510	9510	9510	0
110	20250116	180000	689342530	9510	9510	9510	9510	0
111	20250116	175900	689342530	9510	9510	9510	9510	0
112	20250116	175800	689342530	9510	9510	9510	9510	0
113	20250116	175700	689342530	9510	9510	9510	9510	0
114	20250116	175600	689342530	9510	9510	9510	9510	0
115	20250116	175500	689342530	9510	9510	9510	9510	0
116	20250116	175400	689342530	9510	9510	9510	9510	0
117	20250116	175300	689342530	9510	9510	9510	9510	0
118	20250116	175200	689342530	9510	9510	9510	9510	0
119	20250116	175100	689342530	9510	9510	9510	9510	0
120	20250116	175000	689342530	9510	9510	9510	9510	0
121	20250116	174900	689342530	9510	9510	9510	9510	0
122	20250116	174800	689342530	9510	9510	9510	9510	1390
123	20250116	174700	689342530	9510	9510	9510	9510	0
124	20250116	174600	689342530	9510	9510	9510	9510	0
125	20250116	174500	689342530	9510	9510	9510	9510	0
126	20250116	174400	689342530	9510	9510	9510	9510	0
127	20250116	174300	689342530	9510	9510	9510	9510	0
128	20250116	174200	689342530	9510	9510	9510	9510	0
129	20250116	174100	689342530	9510	9510	9510	9510	0
130	20250116	174000	689342530	9510	9510	9510	9510	0
131	20250116	173900	689342530	9510	9510	9510	9510	0
132	20250116	173800	689342530	9510	9510	9510	9510	0
133	20250116	173700	689342530	9510	9510	9510	9510	0
134	20250116	173600	689342530	9510	9510	9510	9510	0
135	20250116	173500	689342530	9510	9510	9510	9510	0
136	20250116	173400	689342530	9510	9510	9510	9510	0
137	20250116	173300	689342530	9510	9510	9510	9510	0
138	20250116	173200	689342530	9510	9510	9510	9510	0
139	20250116	173100	689342530	9510	9510	9510	9510	0
140	20250116	173000	689342530	9510	9510	9510	9510	0
141	20250116	172900	689342530	9510	9510	9510	9510	0
142	20250116	172800	689342530	9510	9510	9510	9510	0
143	20250116	172700	689342530	9510	9510	9510	9510	0
144	20250116	172600	689342530	9510	9510	9510	9510	0
145	20250116	172500	689342530	9510	9510	9510	9510	0
146	20250116	172400	689342530	9510	9510	9510	9510	0
147	20250116	172300	689342530	9510	9510	9510	9510	0
148	20250116	172200	689342530	9510	9510	9510	9510	0
149	20250116	172100	689342530	9510	9510	9510	9510	0
150	20250116	172000	689342530	9510	9510	9510	9510	0
151	20250116	171900	689342530	9510	9510	9510	9510	0
152	20250116	171800	689342530	9510	9510	9510	9510	1390
153	20250116	171700	689342530	9510	9510	9510	9510	0
154	20250116	171600	689342530	9510	9510	9510	9510	0
155	20250116	171500	689342530	9510	9510	9510	9510	0
156	20250116	171400	689342530	9510	9510	9510	9510	0
157	20250116	171300	689342530	9510	9510	9510	9510	0
158	20250116	171200	689342530	9510	9510	9510	9510	0
159	20250116	171100	689342530	9510	9510	9510	9510	0
160	20250116	171000	689342530	9510	9510	9510	9510	0
161	20250116	170900	689342530	9510	9510	9510	9510	0
162	20250116	170800	689342530	9510	9510	9510	9510	0
163	20250116	170700	689342530	9510	9510	9510	9510	0
164	20250116	170600	689342530	9510	9510	9510	9510	0
165	20250116	170500	689342530	9510	9510	9510	9510	0
166	20250116	170400	689342530	9510	9510	9510	9510	0
167	20250116	170300	689342530	9510	9510	9510	9510	0
168	20250116	170200	689342530	9510	9510	9510	9510	0
169	20250116	170100	689342530	9510	9510	9510	9510	0
170	20250116	170000	689342530	9510	9510	9510	9510	0
171	20250116	165900	689342530	9510	9510	9510	9510	0
172	20250116	165800	689342530	9510	9510	9510	9510	0
173	20250116	165700	689342530	9510	9510	9510	9510	0
174	20250116	165600	689342530	9510	9510	9510	9510	0
175	20250116	165500	689342530	9510	9510	9510	9510	0
176	20250116	165400	689342530	9510	9510	9510	9510	0
177	20250116	165300	689342530	9510	9510	9510	9510	0
178	20250116	165200	689342530	9510	9510	9510	9510	0
179	20250116	165100	689342530	9510	9510	9510	9510	0
180	20250116	165000	689342530	9510	9510	9510	9510	0
181	20250116	164900	689342530	9510	9510	9510	9510	0
182	20250116	164800	689342530	9510	9510	9510	9510	1390
183	20250116	164700	689342530	9510	9510	9510	9510	0
184	20250116	164600	689342530	9510	9510	9510	9510	0
185	20250116	164500	689342530	9510	9510	9510	9510	0
186	20250116	164400	689342530	9510	9510	9510	9510	0
187	20250116	164300	689342530	9510	9510	9510	9510	0
188	20250116	164200	689342530	9510	9510	9510	9510	0
189	20250116	164100	689342530	9510	9510	9510	9510	0
190	20250116	164000	689342530	9510	9510	9510	9510	0
191	20250116	163900	689342530	9510	9510	9510	9510	0
192	20250116	163800	689342530	9510	9510	9510	9510	0
193	20250116	163700	689342530	9510	9510	9510	9510	0
194	20250116	163600	689342530	9510	9510	9510	9510	0
195	20250116	163500	689342530	9510	9510	9510	9510	0
196	20250116	163400	689342530	9510	9510	9510	9510	0
197	20250116	163300	689342530	9510	9510	9510	9510	0
198	20250116	163200	689342530	9510	9510	9510	9510	0
199	20250116	163100	689342530	9510	9510	9510	9510	0
200	20250116	163000	689342530	9510	9510	9510	9510	0
201	20250116	162900	689342530	9510	9510	9510	9510	0
202	20250116	162800	689342530	9510	9510	9510	9510	0
203	20250116	162700	689342530	9510	9510	9510	9510	0
204	20250116	162600	689342530	9510	9510	9510	9510	0
205	20250116	162500	689342530	9510	9510	9510	9510	0
206	20250116	162400	689342530	9510	9510	9510	9510	0
207	20250116	162300	689342530	9510	9510	9510	9510	0
208	20250116	162200	689342530	9510	9510	9510	9510	0
209	20250116	162100	689342530	9510	9510	9510	9510	0
210	20250116	162000	689342530	9510	9510	9510	9510	0
211	20250116	161900	689342530	9510	9510	9510	9510	0
212	20250116	161800	689342530	9510	9510	9510	9510	1390
213	20250116	161700	689342530	9510	9510	9510	9510	0
214	20250116	161600	689342530	9510	9510	9510	9510	0
215	20250116	161500	689342530	9510	9510	9510	9510	0
216	20250116	161400	689342530	9510	9510	9510	9510	0
217	20250116	161300	689342530	9510	9510	9510	9510	0
218	20250116	161200	689342530	9510	9510	9510	9510	0
219	20250116	161100	689342530	9510	9510	9510	9510	0
220	20250116	161000	689342530	9510	9510	9510	9510	0
221	20250116	160900	689342530	9510	9510	9510	9510	0
222	20250116	160800	689342530	9510	9510	9510	9510	0
223	20250116	160700	689342530	9510	9510	9510	9510	0
224	20250116	160600	689342530	9510	9510	9510	9510	0
225	20250116	160500	689342530	9510	9510	9510	9510	0
226	20250116	160400	689342530	9510	9510	9510	9510	0
227	20250116	160300	689342530	9510	9510	9510	9510	0
228	20250116	160200	689342530	9510	9510	9510	9510	0
229	20250116	160100	689342530	9510	9510	9510	9510	0
230	20250116	160000	689342530	9510	9510	9510	9510	0
231	20250116	155900	689342530	9510	9510	9510	9510	0
232	20250116	155800	689342530	9510	9510	9510	9510	0
233	20250116	155700	689342530	9510	9510	9510	9510	0
234	20250116	155600	689342530	9510	9510	9510	9510	0
235	20250116	155500	689342530	9510	9510	9510	9510	0
236	20250116	155400	689342530	9510	9510	9510	9510	0
237	20250116	155300	689342530	9510	9510	9510	9510	0
238	20250116	155200	689342530	9510	9510	9510	9510	0
239	20250116	155100	689342530	9510	9510	9510	9510	0
240	20250116	155000	689342530	9510	9510	9510	9510	0
241	20250116	154900	689342530	9510	9510	9510	9510	0
242	20250116	154800	689342530	9510	9510	9510	9510	1390
243	20250116	154700	689342530	9510	9510	9510	9510	0
244	20250116	154600	689342530	9510	9510	9510	9510	0
245	20250116	154500	689342530	9510	9510	9510	9510	0
246	20250116	154400	689342530	9510	9510	9510	9510	0
247	20250116	154300	689342530	9510	9510	9510	9510	0
248	20250116	154200	689342530	9510	9510	9510	9510	0
249	20250116	154100	689342530	9510	9510	9510	9510	0
250	20250116	154000	689342530	9510	9510	9510	9510	0
251	20250116	153900	689342530	9510	9510	9510	9510	0
252	20250116	153800	689342530	9510	9510	9510	9510	0
253	20250116	153700	689342530	9510	9510	9510	9510	0
254	20250116	153600	689342530	9510	9510	9510	9510	0
255	20250116	153500	689342530	9510	9510	9510	9510	0
256	20250116	153400	689342530	9510	9510	9510	9510	0
257	20250116	153300	689342530	9510	9510	9510	9510	0
258	20250116	153200	689342530	9510	9510	9510	9510	0
259	20250116	153100	689342530	9510	9510	9510	9510	0
260	20250116	153000	689342530	9510	9510	9510	9510	1390
261	20250116	152900	676123630	9510	9510	9510	9510	0
262	20250116	152800	676123630	9510	9510	9510	9510	0
263	20250116	152700	676123630	9510	9510	9510	9510	0
264	20250116	152600	676123630	9510	9510	9510	9510	0
265	20250116	152500	676123630	9510	9510	9510	9510	0
266	20250116	152400	676123630	9510	9510	9510	9510	0
267	20250116	152300	676123630	9510	9510	9510	9510	0
268	20250116	152200	676123630	9510	9510	9510	9510	0
269	20250116	152100	676123630	9510	9510	9510	9510	0
270	20250116	152000	676123630	9510	9510	9510	9510	0
271	20250116	151900	676123630	9510	9500	9510	9490	819
272	20250116	151800	668344050	9510	9500	9510	9490	233
273	20250116	151700	666130810	9490	9500	9500	9490	92
274	20250116	151600	665257120	9490	9500	9500	9490	315
275	20250116	151500	662266450	9500	9500	9500	9500	780
276	20250116	151400	654856450	9510	9510	9510	9510	66
277	20250116	151300	654228790	9520	9510	9520	9510	163
278	20250116	151200	652678650	9510	9510	9510	9510	13
279	20250116	151100	652555020	9500	9500	9500	9500	81
280	20250116	151000	651785520	9500	9500	9500	9500	0
281	20250116	150900	651785520	9500	9500	9500	9500	0
282	20250116	150800	651785520	9500	9500	9500	9500	0
283	20250116	150700	651785520	9500	9500	9500	9500	887
284	20250116	150600	643359020	9490	9500	9510	9490	2541
285	20250116	150500	619218570	9510	9510	9510	9500	538
286	20250116	150400	614103410	9510	9510	9510	9510	20
287	20250116	150300	613913210	9520	9520	9520	9520	202
288	20250116	150200	611990170	9520	9520	9520	9520	185
289	20250116	150100	610228970	9520	9520	9520	9520	5
290	20250116	150000	610181370	9520	9520	9520	9520	101
291	20250116	145900	609219850	9520	9520	9520	9520	416
292	20250116	145800	605259530	9520	9520	9520	9510	1672
293	20250116	145700	589358650	9510	9520	9530	9510	14
294	20250116	145600	589225360	9530	9530	9530	9530	360
295	20250116	145500	585794560	9530	9520	9530	9520	317
296	20250116	145400	582776710	9520	9530	9530	9520	781
297	20250116	145300	575340740	9530	9540	9540	9530	995
298	20250116	145200	565857610	9540	9550	9550	9540	1553
299	20250116	145100	551037500	9560	9560	9560	9560	762
300	20250116	145000	543752780	9560	9570	9570	9560	675
301	20250116	144900	537293530	9570	9570	9570	9570	1
302	20250116	144800	537283960	9560	9560	9560	9560	251
303	20250116	144700	534884400	9560	9560	9560	9560	0
304	20250116	144600	534884400	9560	9560	9560	9560	0
305	20250116	144500	534884400	9560	9560	9560	9560	14
306	20250116	144400	534750560	9560	9560	9560	9560	3
307	20250116	144300	534721880	9560	9560	9560	9560	120
308	20250116	144200	533574680	9560	9560	9560	9560	319
309	20250116	144100	530525040	9560	9560	9560	9560	0
310	20250116	144000	530525040	9560	9560	9560	9560	886
311	20250116	143900	522054880	9570	9570	9570	9570	0
312	20250116	143800	522054880	9570	9570	9570	9570	0
313	20250116	143700	522054880	9570	9570	9570	9570	0
314	20250116	143600	522054880	9570	9570	9570	9570	0
315	20250116	143500	522054880	9570	9570	9570	9570	2
316	20250116	143400	522035740	9570	9580	9580	9570	163
317	20250116	143300	520475170	9570	9570	9570	9570	143
318	20250116	143200	519106660	9570	9580	9580	9570	20
319	20250116	143100	518915250	9570	9570	9570	9570	0
320	20250116	143000	518915250	9570	9570	9570	9570	0
321	20250116	142900	518915250	9570	9570	9570	9570	187
322	20250116	142800	517125660	9570	9580	9580	9570	136
323	20250116	142700	515823990	9580	9580	9580	9580	0
324	20250116	142600	515823990	9580	9580	9580	9580	346
325	20250116	142500	512509310	9580	9580	9580	9580	0
326	20250116	142400	512509310	9580	9580	9580	9580	0
327	20250116	142300	512509310	9580	9580	9580	9580	32
328	20250116	142200	512202750	9570	9570	9570	9570	40
329	20250116	142100	511819950	9570	9570	9570	9570	240
330	20250116	142000	509523150	9570	9570	9570	9570	0
331	20250116	141900	509523150	9570	9580	9580	9570	1321
332	20250116	141800	496879540	9580	9580	9580	9580	0
333	20250116	141700	496879540	9580	9580	9580	9580	0
334	20250116	141600	496879540	9580	9580	9580	9580	100
335	20250116	141500	495921540	9580	9580	9580	9580	4
336	20250116	141400	495883220	9590	9590	9590	9590	0
337	20250116	141300	495883220	9590	9590	9590	9590	0
338	20250116	141200	495883220	9590	9590	9590	9590	0
339	20250116	141100	495883220	9590	9590	9590	9590	2
340	20250116	141000	495864040	9580	9580	9580	9580	152
341	20250116	140900	494407880	9580	9580	9580	9580	0
342	20250116	140800	494407880	9580	9580	9580	9580	688
343	20250116	140700	487816840	9570	9570	9570	9570	0
344	20250116	140600	487816840	9570	9570	9570	9570	235
345	20250116	140500	485567890	9580	9580	9580	9580	0
346	20250116	140400	485567890	9580	9580	9580	9580	0
347	20250116	140300	485567890	9580	9580	9580	9580	0
348	20250116	140200	485567890	9580	9580	9580	9580	0
349	20250116	140100	485567890	9580	9580	9580	9580	0
350	20250116	140000	485567890	9580	9580	9580	9570	202
351	20250116	135900	483632740	9580	9580	9580	9580	0
352	20250116	135800	483632740	9580	9580	9580	9580	153
353	20250116	135700	482167000	9580	9580	9580	9580	0
354	20250116	135600	482167000	9580	9580	9580	9580	0
355	20250116	135500	482167000	9580	9580	9580	9580	2
356	20250116	135400	482147840	9580	9580	9580	9580	1000
357	20250116	135300	472567840	9580	9580	9580	9580	2500
358	20250116	135200	448617840	9580	9580	9580	9580	0
359	20250116	135100	448617840	9580	9580	9580	9580	0
360	20250116	135000	448617840	9580	9580	9580	9580	101
361	20250116	134900	447650260	9580	9580	9580	9580	666
362	20250116	134800	441269980	9580	9580	9580	9580	0
363	20250116	134700	441269980	9580	9580	9580	9580	10
364	20250116	134600	441174180	9580	9580	9580	9580	16
365	20250116	134500	441020900	9580	9580	9580	9580	6
366	20250116	134400	440963420	9580	9580	9580	9580	66
367	20250116	134300	440331140	9580	9580	9580	9580	0
368	20250116	134200	440331140	9580	9580	9580	9580	0
369	20250116	134100	440331140	9580	9580	9580	9580	0
370	20250116	134000	440331140	9580	9580	9580	9580	0
371	20250116	133900	440331140	9580	9580	9580	9580	0
372	20250116	133800	440331140	9580	9580	9580	9580	133
373	20250116	133700	439057000	9580	9580	9580	9580	0
374	20250116	133600	439057000	9580	9570	9580	9570	8
375	20250116	133500	438980380	9570	9570	9570	9570	338
376	20250116	133400	435745720	9570	9570	9570	9570	0
377	20250116	133300	435745720	9570	9570	9570	9570	124
378	20250116	133200	434559040	9580	9580	9580	9580	0
379	20250116	133100	434559040	9580	9580	9580	9580	5
380	20250116	133000	434511140	9580	9580	9580	9580	685
381	20250116	132900	427948840	9570	9570	9570	9570	100
382	20250116	132800	426991840	9570	9570	9570	9570	0
383	20250116	132700	426991840	9570	9570	9570	9570	0
384	20250116	132600	426991840	9570	9570	9570	9570	20
385	20250116	132500	426800440	9580	9580	9580	9580	0
386	20250116	132400	426800440	9580	9580	9580	9580	0
387	20250116	132300	426800440	9580	9580	9580	9570	1914
388	20250116	132200	408472460	9580	9580	9580	9580	0
389	20250116	132100	408472460	9580	9580	9580	9580	0
390	20250116	132000	408472460	9580	9580	9580	9580	150
391	20250116	131900	407035460	9580	9580	9580	9580	300
392	20250116	131800	404161460	9580	9580	9580	9580	0
393	20250116	131700	404161460	9580	9580	9580	9580	550
394	20250116	131600	398892460	9580	9580	9580	9580	1000
395	20250116	131500	389312460	9590	9590	9590	9590	0
396	20250116	131400	389312460	9590	9590	9590	9590	0
397	20250116	131300	389312460	9590	9580	9590	9580	109
398	20250116	131200	388268150	9570	9570	9570	9570	0
399	20250116	131100	388268150	9570	9570	9570	9570	0
400	20250116	131000	388268150	9570	9570	9570	9570	0
401	20250116	130900	388268150	9570	9570	9570	9570	0
402	20250116	130800	388268150	9570	9570	9570	9570	0
403	20250116	130700	388268150	9570	9570	9570	9570	50
404	20250116	130600	387789650	9570	9570	9570	9570	0
405	20250116	130500	387789650	9570	9570	9570	9570	100
406	20250116	130400	386832650	9570	9570	9570	9570	0
407	20250116	130300	386832650	9570	9570	9570	9570	0
408	20250116	130200	386832650	9570	9580	9580	9570	371
409	20250116	130100	383279670	9580	9580	9580	9580	0
410	20250116	130000	383279670	9580	9580	9580	9580	3
411	20250116	125900	383250930	9570	9570	9570	9570	0
412	20250116	125800	383250930	9570	9570	9570	9570	22
413	20250116	125700	383040390	9570	9570	9570	9570	65
414	20250116	125600	382418340	9570	9570	9570	9570	0
415	20250116	125500	382418340	9570	9570	9570	9570	1
416	20250116	125400	382408770	9550	9550	9550	9550	52
417	20250116	125300	381912170	9550	9550	9550	9550	105
418	20250116	125200	380909420	9550	9550	9550	9550	0
419	20250116	125100	380909420	9550	9550	9550	9550	0
420	20250116	125000	380909420	9550	9550	9550	9550	0
421	20250116	124900	380909420	9550	9570	9570	9550	302
422	20250116	124800	378023800	9570	9570	9570	9570	60
423	20250116	124700	377449600	9580	9580	9580	9580	0
424	20250116	124600	377449600	9580	9580	9580	9580	0
425	20250116	124500	377449600	9580	9580	9580	9580	0
426	20250116	124400	377449600	9580	9590	9590	9580	165
427	20250116	124300	375868580	9580	9580	9580	9580	181
428	20250116	124200	374134600	9550	9550	9550	9550	0
429	20250116	124100	374134600	9550	9550	9550	9550	0
430	20250116	124000	374134600	9550	9550	9550	9550	0
431	20250116	123900	374134600	9550	9550	9550	9550	0
432	20250116	123800	374134600	9550	9560	9560	9550	454
433	20250116	123700	369796790	9560	9560	9560	9560	0
434	20250116	123600	369796790	9560	9560	9560	9560	0
435	20250116	123500	369796790	9560	9560	9560	9560	0
436	20250116	123400	369796790	9560	9560	9560	9560	100
437	20250116	123300	368840790	9580	9580	9580	9580	460
438	20250116	123200	364433990	9590	9590	9590	9590	0
439	20250116	123100	364433990	9590	9590	9590	9590	1
440	20250116	123000	364424400	9570	9570	9570	9570	0
441	20250116	122900	364424400	9570	9570	9570	9570	0
442	20250116	122800	364424400	9570	9590	9590	9570	1253
443	20250116	122700	352430130	9570	9570	9570	9570	890
444	20250116	122600	343912830	9570	9570	9570	9570	10
445	20250116	122500	343817130	9570	9570	9570	9570	201
446	20250116	122400	341893560	9560	9560	9560	9560	0
447	20250116	122300	341893560	9560	9560	9560	9560	0
448	20250116	122200	341893560	9560	9570	9570	9560	101
449	20250116	122100	340927990	9570	9570	9570	9570	0
450	20250116	122000	340927990	9570	9570	9570	9570	0
451	20250116	121900	340927990	9570	9570	9570	9570	854
452	20250116	121800	332755210	9570	9570	9570	9570	0
453	20250116	121700	332755210	9570	9560	9570	9560	701
454	20250116	121600	326053640	9560	9560	9560	9560	43
455	20250116	121500	325642560	9560	9560	9560	9560	1
456	20250116	121400	325633000	9570	9570	9570	9570	0
457	20250116	121300	325633000	9570	9560	9570	9560	101
458	20250116	121200	324667430	9570	9570	9570	9570	0
459	20250116	121100	324667430	9570	9570	9570	9570	225
460	20250116	121000	322514180	9560	9560	9560	9560	0
461	20250116	120900	322514180	9560	9560	9560	9560	420
462	20250116	120800	318498980	9550	9550	9550	9550	53
463	20250116	120700	317992830	9550	9550	9550	9550	1416
464	20250116	120600	304470030	9560	9560	9560	9560	0
465	20250116	120500	304470030	9560	9560	9560	9560	0
466	20250116	120400	304470030	9560	9560	9560	9560	25
467	20250116	120300	304231030	9560	9560	9560	9560	555
468	20250116	120200	298925230	9560	9560	9560	9560	2
469	20250116	120100	298906110	9560	9550	9560	9550	292
470	20250116	120000	296115590	9560	9560	9560	9560	164
471	20250116	115900	294547750	9560	9560	9560	9560	0
472	20250116	115800	294547750	9560	9560	9560	9560	0
473	20250116	115700	294547750	9560	9560	9560	9560	0
474	20250116	115600	294547750	9560	9560	9560	9560	200
475	20250116	115500	292635750	9550	9550	9550	9550	1
476	20250116	115400	292626200	9550	9560	9560	9550	63
477	20250116	115300	292024050	9550	9550	9550	9550	0
478	20250116	115200	292024050	9550	9550	9550	9550	57
479	20250116	115100	291479700	9560	9560	9560	9560	50
480	20250116	115000	291001700	9560	9560	9560	9560	140
481	20250116	114900	289663300	9560	9560	9560	9560	900
482	20250116	114800	281059300	9560	9560	9560	9560	0
483	20250116	114700	281059300	9560	9560	9560	9560	0
484	20250116	114600	281059300	9560	9560	9560	9560	0
485	20250116	114500	281059300	9560	9560	9560	9560	100
486	20250116	114400	280103300	9570	9570	9570	9570	0
487	20250116	114300	280103300	9570	9570	9570	9570	256
488	20250116	114200	277653380	9570	9570	9570	9570	0
489	20250116	114100	277653380	9570	9570	9570	9570	667
490	20250116	114000	271270190	9590	9590	9590	9590	0
491	20250116	113900	271270190	9590	9590	9590	9590	0
492	20250116	113800	271270190	9590	9590	9590	9590	0
493	20250116	113700	271270190	9590	9590	9590	9590	0
494	20250116	113600	271270190	9590	9590	9590	9590	0
495	20250116	113500	271270190	9590	9590	9590	9590	0
496	20250116	113400	271270190	9590	9590	9590	9590	70
497	20250116	113300	270598890	9570	9570	9570	9570	0
498	20250116	113200	270598890	9570	9580	9580	9570	200
499	20250116	113100	268683890	9580	9580	9580	9580	0
500	20250116	113000	268683890	9580	9580	9580	9580	45
501	20250116	112900	268252790	9580	9580	9580	9580	0
502	20250116	112800	268252790	9580	9590	9590	9580	6
503	20250116	112700	268195260	9590	9590	9590	9590	125
504	20250116	112600	266996510	9590	9590	9590	9590	0
505	20250116	112500	266996510	9590	9590	9590	9590	1265
506	20250116	112400	254865160	9590	9590	9590	9590	518
507	20250116	112300	249897540	9580	9580	9580	9580	21
508	20250116	112200	249696360	9580	9580	9580	9580	50
509	20250116	112100	249217360	9590	9590	9590	9590	0
510	20250116	112000	249217360	9590	9590	9590	9590	0
511	20250116	111900	249217360	9590	9590	9590	9590	20
512	20250116	111800	249025560	9590	9590	9590	9590	0
513	20250116	111700	249025560	9590	9590	9590	9590	32
514	20250116	111600	248718680	9590	9590	9590	9590	6
515	20250116	111500	248661140	9590	9590	9590	9590	10
516	20250116	111400	248565240	9580	9580	9580	9580	0
517	20250116	111300	248565240	9580	9580	9580	9580	156
518	20250116	111200	247070760	9590	9590	9590	9590	2
519	20250116	111100	247051580	9590	9590	9590	9590	10
520	20250116	111000	246955680	9580	9580	9580	9580	17
521	20250116	110900	246792820	9580	9580	9580	9580	0
522	20250116	110800	246792820	9580	9580	9580	9580	0
523	20250116	110700	246792820	9580	9580	9580	9580	0
524	20250116	110600	246792820	9580	9580	9580	9580	1
525	20250116	110500	246783240	9580	9580	9580	9580	0
526	20250116	110400	246783240	9580	9580	9580	9580	0
527	20250116	110300	246783240	9580	9580	9580	9580	250
528	20250116	110200	244388240	9580	9580	9580	9580	0
529	20250116	110100	244388240	9580	9580	9580	9580	15
530	20250116	110000	244244540	9590	9590	9590	9590	0
531	20250116	105900	244244540	9590	9590	9590	9590	0
532	20250116	105800	244244540	9590	9590	9590	9590	1
533	20250116	105700	244234950	9570	9580	9580	9570	30
534	20250116	105600	243947700	9580	9580	9580	9580	0
535	20250116	105500	243947700	9580	9580	9580	9580	80
536	20250116	105400	243181300	9580	9580	9580	9580	0
537	20250116	105300	243181300	9580	9580	9580	9580	55
538	20250116	105200	242654400	9580	9580	9580	9580	10
539	20250116	105100	242558600	9580	9580	9580	9580	60
540	20250116	105000	241983800	9580	9580	9580	9580	75
541	20250116	104900	241265300	9570	9570	9570	9570	0
542	20250116	104800	241265300	9570	9570	9570	9570	0
543	20250116	104700	241265300	9570	9570	9570	9570	5
544	20250116	104600	241217450	9570	9570	9570	9570	818
545	20250116	104500	233389190	9560	9560	9560	9560	0
546	20250116	104400	233389190	9560	9560	9560	9560	0
547	20250116	104300	233389190	9560	9560	9560	9560	0
548	20250116	104200	233389190	9560	9560	9560	9560	162
549	20250116	104100	231840470	9550	9560	9560	9550	15
550	20250116	104000	231697170	9560	9560	9560	9560	0
551	20250116	103900	231697170	9560	9560	9560	9560	0
552	20250116	103800	231697170	9560	9560	9560	9560	31
553	20250116	103700	231400810	9560	9560	9560	9560	0
554	20250116	103600	231400810	9560	9560	9560	9560	76
555	20250116	103500	230674250	9560	9560	9560	9560	55
556	20250116	103400	230148450	9560	9560	9560	9560	69
557	20250116	103300	229488810	9570	9560	9570	9560	42
558	20250116	103200	229087260	9550	9550	9550	9550	0
559	20250116	103100	229087260	9550	9550	9550	9550	0
560	20250116	103000	229087260	9550	9560	9560	9550	24
561	20250116	102900	228858040	9550	9550	9550	9550	200
562	20250116	102800	226948040	9550	9550	9550	9550	0
563	20250116	102700	226948040	9550	9550	9550	9550	1
564	20250116	102600	226938490	9550	9550	9550	9550	254
565	20250116	102500	224512790	9550	9550	9550	9550	5
566	20250116	102400	224465040	9550	9550	9550	9550	60
567	20250116	102300	223892040	9550	9570	9570	9550	52
568	20250116	102200	223395400	9570	9570	9570	9570	0
569	20250116	102100	223395400	9570	9570	9570	9570	65
570	20250116	102000	222773350	9540	9560	9560	9540	142
571	20250116	101900	221416630	9540	9540	9540	9540	203
572	20250116	101800	219480010	9560	9550	9560	9540	70
573	20250116	101700	218812140	9560	9560	9560	9560	0
574	20250116	101600	218812140	9560	9560	9560	9560	1
575	20250116	101500	218802580	9560	9560	9560	9560	115
576	20250116	101400	217703180	9560	9560	9560	9560	1
577	20250116	101300	217693620	9560	9560	9560	9560	0
578	20250116	101200	217693620	9560	9560	9560	9560	10
579	20250116	101100	217598020	9560	9560	9560	9560	0
580	20250116	101000	217598020	9560	9550	9560	9550	37
581	20250116	100900	217244650	9560	9560	9560	9560	50
582	20250116	100800	216766650	9560	9550	9560	9550	709
583	20250116	100700	209990640	9560	9560	9560	9560	0
584	20250116	100600	209990640	9560	9560	9560	9560	1
585	20250116	100500	209981080	9560	9550	9560	9550	331
586	20250116	100400	206819920	9560	9560	9560	9560	1
587	20250116	100300	206810360	9560	9570	9570	9560	67
588	20250116	100200	206169830	9570	9570	9570	9570	1
589	20250116	100100	206160260	9510	9510	9510	9510	0
590	20250116	100000	206160260	9510	9550	9550	9510	3423
591	20250116	095900	173497620	9560	9570	9570	9560	74
592	20250116	095800	172790080	9570	9570	9570	9570	0
593	20250116	095700	172790080	9570	9570	9570	9570	10
594	20250116	095600	172694380	9560	9560	9560	9560	156
595	20250116	095500	171203020	9570	9570	9570	9570	0
596	20250116	095400	171203020	9570	9570	9570	9570	36
597	20250116	095300	170858500	9580	9580	9580	9580	0
598	20250116	095200	170858500	9580	9580	9580	9580	64
599	20250116	095100	170245380	9580	9580	9580	9580	2
600	20250116	095000	170226220	9580	9580	9580	9570	664
601	20250116	094900	163866630	9580	9580	9580	9580	0
602	20250116	094800	163866630	9580	9580	9580	9580	5
603	20250116	094700	163818730	9580	9580	9580	9580	0
604	20250116	094600	163818730	9580	9580	9580	9580	0
605	20250116	094500	163818730	9580	9580	9580	9580	0
606	20250116	094400	163818730	9580	9580	9580	9580	1
607	20250116	094300	163809150	9590	9590	9590	9590	5
608	20250116	094200	163761200	9580	9580	9580	9580	115
609	20250116	094100	162659500	9560	9560	9560	9560	0
610	20250116	094000	162659500	9560	9570	9570	9560	201
611	20250116	093900	160737930	9550	9580	9580	9550	3080
612	20250116	093800	131289940	9580	9580	9580	9580	10
613	20250116	093700	131194140	9580	9580	9580	9580	182
614	20250116	093600	129450580	9580	9580	9580	9580	0
615	20250116	093500	129450580	9580	9580	9580	9580	1
616	20250116	093400	129441000	9580	9580	9580	9580	167
617	20250116	093300	127841140	9570	9580	9580	9570	267
618	20250116	093200	125284240	9580	9580	9580	9580	145
619	20250116	093100	123895140	9590	9600	9600	9590	3
620	20250116	093000	123866360	9600	9600	9600	9600	0
621	20250116	092900	123866360	9600	9600	9600	9600	250
622	20250116	092800	121466360	9590	9590	9590	9590	0
623	20250116	092700	121466360	9590	9590	9590	9590	1
624	20250116	092600	121456770	9570	9570	9570	9570	490
625	20250116	092500	116767470	9590	9590	9590	9590	0
626	20250116	092400	116767470	9590	9570	9590	9560	1501
627	20250116	092300	102401210	9570	9570	9570	9560	232
628	20250116	092200	100181970	9570	9560	9570	9560	195
629	20250116	092100	98317750	9560	9570	9570	9560	526
630	20250116	092000	93288930	9570	9580	9580	9570	130
631	20250116	091900	92044420	9580	9580	9580	9580	0
632	20250116	091800	92044420	9580	9580	9580	9580	0
633	20250116	091700	92044420	9580	9590	9590	9580	141
634	20250116	091600	90693530	9590	9600	9600	9590	167
635	20250116	091500	89091850	9600	9600	9600	9600	496
636	20250116	091400	84330250	9590	9600	9600	9590	1487
637	20250116	091300	70069810	9620	9600	9620	9590	799
638	20250116	091200	62389810	9600	9600	9600	9590	171
639	20250116	091100	60749240	9620	9620	9620	9620	47
640	20250116	091000	60297100	9600	9590	9600	9590	769
641	20250116	090900	52914940	9600	9590	9600	9590	101
642	20250116	090800	51946340	9590	9600	9620	9590	902
643	20250116	090700	43292110	9620	9610	9620	9610	55
644	20250116	090600	42763060	9610	9620	9620	9610	253
645	20250116	090500	40331680	9610	9600	9610	9590	1825
646	20250116	090400	22801840	9600	9590	9600	9590	1120
647	20250116	090300	12049850	9580	9610	9610	9580	531
648	20250116	090200	6958590	9610	9600	9610	9600	9
649	20250116	090100	6872180	9610	9610	9610	9610	216
650	20250116	090000	4796420	9610	9610	9630	9610	499