KissMeData/080160/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	195500	562673920	9760	9760	9760	9760	2411
3	20250121	195400	562673920	9760	9760	9760	9760	0
4	20250121	195300	562673920	9760	9760	9760	9760	0
5	20250121	195200	562673920	9760	9760	9760	9760	0
6	20250121	195100	562673920	9760	9760	9760	9760	0
7	20250121	195000	562673920	9760	9760	9760	9760	0
8	20250121	194900	562673920	9760	9760	9760	9760	0
9	20250121	194800	562673920	9760	9760	9760	9760	0
10	20250121	194700	562673920	9760	9760	9760	9760	0
11	20250121	194600	562673920	9760	9760	9760	9760	0
12	20250121	194500	562673920	9760	9760	9760	9760	0
13	20250121	194400	562673920	9760	9760	9760	9760	0
14	20250121	194300	562673920	9760	9760	9760	9760	0
15	20250121	194200	562673920	9760	9760	9760	9760	0
16	20250121	194100	562673920	9760	9760	9760	9760	0
17	20250121	194000	562673920	9760	9760	9760	9760	0
18	20250121	193900	562673920	9760	9760	9760	9760	0
19	20250121	193800	562673920	9760	9760	9760	9760	0
20	20250121	193700	562673920	9760	9760	9760	9760	0
21	20250121	193600	562673920	9760	9760	9760	9760	0
22	20250121	193500	562673920	9760	9760	9760	9760	0
23	20250121	193400	562673920	9760	9760	9760	9760	0
24	20250121	193300	562673920	9760	9760	9760	9760	0
25	20250121	193200	562673920	9760	9760	9760	9760	0
26	20250121	193100	562673920	9760	9760	9760	9760	0
27	20250121	193000	562673920	9760	9760	9760	9760	0
28	20250121	192900	562673920	9760	9760	9760	9760	0
29	20250121	192800	562673920	9760	9760	9760	9760	0
30	20250121	192700	562673920	9760	9760	9760	9760	0
31	20250121	192600	562673920	9760	9760	9760	9760	0
32	20250121	192500	562673920	9760	9760	9760	9760	2411
33	20250121	192400	562673920	9760	9760	9760	9760	0
34	20250121	192300	562673920	9760	9760	9760	9760	0
35	20250121	192200	562673920	9760	9760	9760	9760	0
36	20250121	192100	562673920	9760	9760	9760	9760	0
37	20250121	192000	562673920	9760	9760	9760	9760	0
38	20250121	191900	562673920	9760	9760	9760	9760	0
39	20250121	191800	562673920	9760	9760	9760	9760	0
40	20250121	191700	562673920	9760	9760	9760	9760	0
41	20250121	191600	562673920	9760	9760	9760	9760	0
42	20250121	191500	562673920	9760	9760	9760	9760	0
43	20250121	191400	562673920	9760	9760	9760	9760	0
44	20250121	191300	562673920	9760	9760	9760	9760	0
45	20250121	191200	562673920	9760	9760	9760	9760	0
46	20250121	191100	562673920	9760	9760	9760	9760	0
47	20250121	191000	562673920	9760	9760	9760	9760	0
48	20250121	190900	562673920	9760	9760	9760	9760	0
49	20250121	190800	562673920	9760	9760	9760	9760	0
50	20250121	190700	562673920	9760	9760	9760	9760	0
51	20250121	190600	562673920	9760	9760	9760	9760	0
52	20250121	190500	562673920	9760	9760	9760	9760	0
53	20250121	190400	562673920	9760	9760	9760	9760	0
54	20250121	190300	562673920	9760	9760	9760	9760	0
55	20250121	190200	562673920	9760	9760	9760	9760	0
56	20250121	190100	562673920	9760	9760	9760	9760	0
57	20250121	190000	562673920	9760	9760	9760	9760	0
58	20250121	185900	562673920	9760	9760	9760	9760	0
59	20250121	185800	562673920	9760	9760	9760	9760	0
60	20250121	185700	562673920	9760	9760	9760	9760	0
61	20250121	185600	562673920	9760	9760	9760	9760	0
62	20250121	185500	562673920	9760	9760	9760	9760	2411
63	20250121	185400	562673920	9760	9760	9760	9760	0
64	20250121	185300	562673920	9760	9760	9760	9760	0
65	20250121	185200	562673920	9760	9760	9760	9760	0
66	20250121	185100	562673920	9760	9760	9760	9760	0
67	20250121	185000	562673920	9760	9760	9760	9760	0
68	20250121	184900	562673920	9760	9760	9760	9760	0
69	20250121	184800	562673920	9760	9760	9760	9760	0
70	20250121	184700	562673920	9760	9760	9760	9760	0
71	20250121	184600	562673920	9760	9760	9760	9760	0
72	20250121	184500	562673920	9760	9760	9760	9760	0
73	20250121	184400	562673920	9760	9760	9760	9760	0
74	20250121	184300	562673920	9760	9760	9760	9760	0
75	20250121	184200	562673920	9760	9760	9760	9760	0
76	20250121	184100	562673920	9760	9760	9760	9760	0
77	20250121	184000	562673920	9760	9760	9760	9760	0
78	20250121	183900	562673920	9760	9760	9760	9760	0
79	20250121	183800	562673920	9760	9760	9760	9760	0
80	20250121	183700	562673920	9760	9760	9760	9760	0
81	20250121	183600	562673920	9760	9760	9760	9760	0
82	20250121	183500	562673920	9760	9760	9760	9760	0
83	20250121	183400	562673920	9760	9760	9760	9760	0
84	20250121	183300	562673920	9760	9760	9760	9760	0
85	20250121	183200	562673920	9760	9760	9760	9760	0
86	20250121	183100	562673920	9760	9760	9760	9760	0
87	20250121	183000	562673920	9760	9760	9760	9760	0
88	20250121	182900	562673920	9760	9760	9760	9760	0
89	20250121	182800	562673920	9760	9760	9760	9760	0
90	20250121	182700	562673920	9760	9760	9760	9760	0
91	20250121	182600	562673920	9760	9760	9760	9760	0
92	20250121	182500	562673920	9760	9760	9760	9760	2411
93	20250121	182400	562673920	9760	9760	9760	9760	0
94	20250121	182300	562673920	9760	9760	9760	9760	0
95	20250121	182200	562673920	9760	9760	9760	9760	0
96	20250121	182100	562673920	9760	9760	9760	9760	0
97	20250121	182000	562673920	9760	9760	9760	9760	0
98	20250121	181900	562673920	9760	9760	9760	9760	0
99	20250121	181800	562673920	9760	9760	9760	9760	0
100	20250121	181700	562673920	9760	9760	9760	9760	0
101	20250121	181600	562673920	9760	9760	9760	9760	0
102	20250121	181500	562673920	9760	9760	9760	9760	0
103	20250121	181400	562673920	9760	9760	9760	9760	0
104	20250121	181300	562673920	9760	9760	9760	9760	0
105	20250121	181200	562673920	9760	9760	9760	9760	0
106	20250121	181100	562673920	9760	9760	9760	9760	0
107	20250121	181000	562673920	9760	9760	9760	9760	0
108	20250121	180900	562673920	9760	9760	9760	9760	0
109	20250121	180800	562673920	9760	9760	9760	9760	0
110	20250121	180700	562673920	9760	9760	9760	9760	0
111	20250121	180600	562673920	9760	9760	9760	9760	0
112	20250121	180500	562673920	9760	9760	9760	9760	0
113	20250121	180400	562673920	9760	9760	9760	9760	0
114	20250121	180300	562673920	9760	9760	9760	9760	0
115	20250121	180200	562673920	9760	9760	9760	9760	0
116	20250121	180100	562673920	9760	9760	9760	9760	0
117	20250121	180000	562673920	9760	9760	9760	9760	0
118	20250121	175900	562673920	9760	9760	9760	9760	0
119	20250121	175800	562673920	9760	9760	9760	9760	0
120	20250121	175700	562673920	9760	9760	9760	9760	0
121	20250121	175600	562673920	9760	9760	9760	9760	0
122	20250121	175500	562673920	9760	9760	9760	9760	2411
123	20250121	175400	562673920	9760	9760	9760	9760	0
124	20250121	175300	562673920	9760	9760	9760	9760	0
125	20250121	175200	562673920	9760	9760	9760	9760	0
126	20250121	175100	562673920	9760	9760	9760	9760	0
127	20250121	175000	562673920	9760	9760	9760	9760	0
128	20250121	174900	562673920	9760	9760	9760	9760	0
129	20250121	174800	562673920	9760	9760	9760	9760	0
130	20250121	174700	562673920	9760	9760	9760	9760	0
131	20250121	174600	562673920	9760	9760	9760	9760	0
132	20250121	174500	562673920	9760	9760	9760	9760	0
133	20250121	174400	562673920	9760	9760	9760	9760	0
134	20250121	174300	562673920	9760	9760	9760	9760	0
135	20250121	174200	562673920	9760	9760	9760	9760	0
136	20250121	174100	562673920	9760	9760	9760	9760	0
137	20250121	174000	562673920	9760	9760	9760	9760	0
138	20250121	173900	562673920	9760	9760	9760	9760	0
139	20250121	173800	562673920	9760	9760	9760	9760	0
140	20250121	173700	562673920	9760	9760	9760	9760	0
141	20250121	173600	562673920	9760	9760	9760	9760	0
142	20250121	173500	562673920	9760	9760	9760	9760	0
143	20250121	173400	562673920	9760	9760	9760	9760	0
144	20250121	173300	562673920	9760	9760	9760	9760	0
145	20250121	173200	562673920	9760	9760	9760	9760	0
146	20250121	173100	562673920	9760	9760	9760	9760	0
147	20250121	173000	562673920	9760	9760	9760	9760	0
148	20250121	172900	562673920	9760	9760	9760	9760	0
149	20250121	172800	562673920	9760	9760	9760	9760	0
150	20250121	172700	562673920	9760	9760	9760	9760	0
151	20250121	172600	562673920	9760	9760	9760	9760	0
152	20250121	172500	562673920	9760	9760	9760	9760	2411
153	20250121	172400	562673920	9760	9760	9760	9760	0
154	20250121	172300	562673920	9760	9760	9760	9760	0
155	20250121	172200	562673920	9760	9760	9760	9760	0
156	20250121	172100	562673920	9760	9760	9760	9760	0
157	20250121	172000	562673920	9760	9760	9760	9760	0
158	20250121	171900	562673920	9760	9760	9760	9760	0
159	20250121	171800	562673920	9760	9760	9760	9760	0
160	20250121	171700	562673920	9760	9760	9760	9760	0
161	20250121	171600	562673920	9760	9760	9760	9760	0
162	20250121	171500	562673920	9760	9760	9760	9760	0
163	20250121	171400	562673920	9760	9760	9760	9760	0
164	20250121	171300	562673920	9760	9760	9760	9760	0
165	20250121	171200	562673920	9760	9760	9760	9760	0
166	20250121	171100	562673920	9760	9760	9760	9760	0
167	20250121	171000	562673920	9760	9760	9760	9760	0
168	20250121	170900	562673920	9760	9760	9760	9760	0
169	20250121	170800	562673920	9760	9760	9760	9760	0
170	20250121	170700	562673920	9760	9760	9760	9760	0
171	20250121	170600	562673920	9760	9760	9760	9760	0
172	20250121	170500	562673920	9760	9760	9760	9760	0
173	20250121	170400	562673920	9760	9760	9760	9760	0
174	20250121	170300	562673920	9760	9760	9760	9760	0
175	20250121	170200	562673920	9760	9760	9760	9760	0
176	20250121	170100	562673920	9760	9760	9760	9760	0
177	20250121	170000	562673920	9760	9760	9760	9760	0
178	20250121	165900	562673920	9760	9760	9760	9760	0
179	20250121	165800	562673920	9760	9760	9760	9760	0
180	20250121	165700	562673920	9760	9760	9760	9760	0
181	20250121	165600	562673920	9760	9760	9760	9760	0
182	20250121	165500	562673920	9760	9760	9760	9760	2411
183	20250121	165400	562673920	9760	9760	9760	9760	0
184	20250121	165300	562673920	9760	9760	9760	9760	0
185	20250121	165200	562673920	9760	9760	9760	9760	0
186	20250121	165100	562673920	9760	9760	9760	9760	0
187	20250121	165000	562673920	9760	9760	9760	9760	0
188	20250121	164900	562673920	9760	9760	9760	9760	0
189	20250121	164800	562673920	9760	9760	9760	9760	0
190	20250121	164700	562673920	9760	9760	9760	9760	0
191	20250121	164600	562673920	9760	9760	9760	9760	0
192	20250121	164500	562673920	9760	9760	9760	9760	0
193	20250121	164400	562673920	9760	9760	9760	9760	0
194	20250121	164300	562673920	9760	9760	9760	9760	0
195	20250121	164200	562673920	9760	9760	9760	9760	0
196	20250121	164100	562673920	9760	9760	9760	9760	0
197	20250121	164000	562673920	9760	9760	9760	9760	0
198	20250121	163900	562673920	9760	9760	9760	9760	0
199	20250121	163800	562673920	9760	9760	9760	9760	0
200	20250121	163700	562673920	9760	9760	9760	9760	0
201	20250121	163600	562673920	9760	9760	9760	9760	0
202	20250121	163500	562673920	9760	9760	9760	9760	0
203	20250121	163400	562673920	9760	9760	9760	9760	0
204	20250121	163300	562673920	9760	9760	9760	9760	0
205	20250121	163200	562673920	9760	9760	9760	9760	0
206	20250121	163100	562673920	9760	9760	9760	9760	0
207	20250121	163000	562673920	9760	9760	9760	9760	0
208	20250121	162900	562673920	9760	9760	9760	9760	0
209	20250121	162800	562673920	9760	9760	9760	9760	0
210	20250121	162700	562673920	9760	9760	9760	9760	0
211	20250121	162600	562673920	9760	9760	9760	9760	0
212	20250121	162500	562673920	9760	9760	9760	9760	2411
213	20250121	162400	562673920	9760	9760	9760	9760	0
214	20250121	162300	562673920	9760	9760	9760	9760	0
215	20250121	162200	562673920	9760	9760	9760	9760	0
216	20250121	162100	562673920	9760	9760	9760	9760	0
217	20250121	162000	562673920	9760	9760	9760	9760	0
218	20250121	161900	562673920	9760	9760	9760	9760	0
219	20250121	161800	562673920	9760	9760	9760	9760	0
220	20250121	161700	562673920	9760	9760	9760	9760	0
221	20250121	161600	562673920	9760	9760	9760	9760	0
222	20250121	161500	562673920	9760	9760	9760	9760	0
223	20250121	161400	562673920	9760	9760	9760	9760	0
224	20250121	161300	562673920	9760	9760	9760	9760	0
225	20250121	161200	562673920	9760	9760	9760	9760	0
226	20250121	161100	562673920	9760	9760	9760	9760	0
227	20250121	161000	562673920	9760	9760	9760	9760	0
228	20250121	160900	562673920	9760	9760	9760	9760	0
229	20250121	160800	562673920	9760	9760	9760	9760	0
230	20250121	160700	562673920	9760	9760	9760	9760	0
231	20250121	160600	562673920	9760	9760	9760	9760	0
232	20250121	160500	562673920	9760	9760	9760	9760	0
233	20250121	160400	562673920	9760	9760	9760	9760	0
234	20250121	160300	562673920	9760	9760	9760	9760	0
235	20250121	160200	562673920	9760	9760	9760	9760	0
236	20250121	160100	562673920	9760	9760	9760	9760	0
237	20250121	160000	562673920	9760	9760	9760	9760	0
238	20250121	155900	562673920	9760	9760	9760	9760	0
239	20250121	155800	562673920	9760	9760	9760	9760	0
240	20250121	155700	562673920	9760	9760	9760	9760	0
241	20250121	155600	562673920	9760	9760	9760	9760	0
242	20250121	155500	562673920	9760	9760	9760	9760	2411
243	20250121	155400	562673920	9760	9760	9760	9760	0
244	20250121	155300	562673920	9760	9760	9760	9760	0
245	20250121	155200	562673920	9760	9760	9760	9760	0
246	20250121	155100	562673920	9760	9760	9760	9760	0
247	20250121	155000	562673920	9760	9760	9760	9760	0
248	20250121	154900	562673920	9760	9760	9760	9760	0
249	20250121	154800	562673920	9760	9760	9760	9760	0
250	20250121	154700	562673920	9760	9760	9760	9760	0
251	20250121	154600	562673920	9760	9760	9760	9760	0
252	20250121	154500	562673920	9760	9760	9760	9760	0
253	20250121	154400	562673920	9760	9760	9760	9760	0
254	20250121	154300	562673920	9760	9760	9760	9760	0
255	20250121	154200	562673920	9760	9760	9760	9760	0
256	20250121	154100	562673920	9760	9760	9760	9760	0
257	20250121	154000	562673920	9760	9760	9760	9760	0
258	20250121	153900	562673920	9760	9760	9760	9760	0
259	20250121	153800	562673920	9760	9760	9760	9760	0
260	20250121	153700	562673920	9760	9760	9760	9760	0
261	20250121	153600	562673920	9760	9760	9760	9760	0
262	20250121	153500	562673920	9760	9760	9760	9760	0
263	20250121	153400	562673920	9760	9760	9760	9760	0
264	20250121	153300	562673920	9760	9760	9760	9760	0
265	20250121	153200	562673920	9760	9760	9760	9760	0
266	20250121	153100	562673920	9760	9760	9760	9760	0
267	20250121	153000	562673920	9760	9760	9760	9760	2411
268	20250121	152900	539142560	9790	9790	9790	9790	0
269	20250121	152800	539142560	9790	9790	9790	9790	0
270	20250121	152700	539142560	9790	9790	9790	9790	0
271	20250121	152600	539142560	9790	9790	9790	9790	0
272	20250121	152500	539142560	9790	9790	9790	9790	0
273	20250121	152400	539142560	9790	9790	9790	9790	0
274	20250121	152300	539142560	9790	9790	9790	9790	0
275	20250121	152200	539142560	9790	9790	9790	9790	0
276	20250121	152100	539142560	9790	9790	9790	9790	0
277	20250121	152000	539142560	9790	9790	9790	9790	0
278	20250121	151900	539142560	9790	9790	9790	9790	14
279	20250121	151800	539005500	9780	9780	9780	9780	70
280	20250121	151700	538320900	9780	9780	9780	9780	0
281	20250121	151600	538320900	9780	9780	9790	9780	702
282	20250121	151500	531454340	9780	9780	9780	9780	0
283	20250121	151400	531454340	9780	9780	9780	9780	0
284	20250121	151300	531454340	9780	9780	9780	9780	215
285	20250121	151200	529351640	9780	9780	9780	9780	0
286	20250121	151100	529351640	9780	9780	9780	9780	0
287	20250121	151000	529351640	9780	9780	9780	9780	1
288	20250121	150900	529341860	9780	9780	9780	9780	0
289	20250121	150800	529341860	9780	9780	9780	9780	5
290	20250121	150700	529292960	9780	9780	9780	9780	200
291	20250121	150600	527336960	9780	9780	9780	9780	697
292	20250121	150500	520520300	9790	9790	9790	9790	0
293	20250121	150400	520520300	9790	9790	9790	9790	2
294	20250121	150300	520500720	9790	9780	9790	9780	416
295	20250121	150200	516432080	9790	9790	9790	9790	103
296	20250121	150100	515423710	9790	9790	9790	9790	2182
297	20250121	150000	494061930	9790	9790	9790	9790	2
298	20250121	145900	494042350	9790	9790	9790	9790	0
299	20250121	145800	494042350	9790	9790	9790	9790	7
300	20250121	145700	493973820	9790	9790	9790	9790	18
301	20250121	145600	493797600	9790	9790	9790	9790	0
302	20250121	145500	493797600	9790	9790	9790	9790	0
303	20250121	145400	493797600	9790	9790	9790	9790	16
304	20250121	145300	493640960	9790	9790	9790	9790	0
305	20250121	145200	493640960	9790	9790	9790	9790	3
306	20250121	145100	493611590	9790	9790	9790	9790	370
307	20250121	145000	489989290	9790	9790	9790	9790	2
308	20250121	144900	489969710	9790	9790	9790	9790	0
309	20250121	144800	489969710	9790	9790	9790	9790	89
310	20250121	144700	489098400	9790	9790	9790	9790	510
311	20250121	144600	484105500	9790	9790	9790	9790	500
312	20250121	144500	479210500	9790	9800	9800	9790	635
313	20250121	144400	472988850	9790	9800	9800	9790	1127
314	20250121	144300	461945250	9800	9800	9800	9800	602
315	20250121	144200	456045650	9800	9800	9800	9800	0
316	20250121	144100	456045650	9800	9800	9800	9800	17
317	20250121	144000	455879050	9790	9790	9790	9790	1
318	20250121	143900	455869260	9790	9790	9790	9790	1
319	20250121	143800	455859470	9790	9790	9790	9790	0
320	20250121	143700	455859470	9790	9790	9790	9790	3
321	20250121	143600	455830100	9800	9800	9800	9800	21
322	20250121	143500	455624300	9800	9800	9800	9800	0
323	20250121	143400	455624300	9800	9800	9800	9800	0
324	20250121	143300	455624300	9800	9800	9800	9800	0
325	20250121	143200	455624300	9800	9800	9800	9800	0
326	20250121	143100	455624300	9800	9800	9800	9800	101
327	20250121	143000	454634500	9800	9800	9800	9800	27
328	20250121	142900	454369900	9800	9800	9800	9800	0
329	20250121	142800	454369900	9800	9800	9800	9800	0
330	20250121	142700	454369900	9800	9800	9800	9800	0
331	20250121	142600	454369900	9800	9800	9800	9800	0
332	20250121	142500	454369900	9800	9800	9800	9800	25
333	20250121	142400	454124900	9800	9800	9800	9800	0
334	20250121	142300	454124900	9800	9800	9800	9800	0
335	20250121	142200	454124900	9800	9800	9800	9800	0
336	20250121	142100	454124900	9800	9800	9800	9800	62
337	20250121	142000	453517300	9800	9800	9800	9800	0
338	20250121	141900	453517300	9800	9800	9800	9800	0
339	20250121	141800	453517300	9800	9790	9800	9790	36
340	20250121	141700	453164600	9800	9800	9800	9800	1
341	20250121	141600	453154800	9800	9800	9800	9800	0
342	20250121	141500	453154800	9800	9800	9800	9800	0
343	20250121	141400	453154800	9800	9800	9800	9800	10
344	20250121	141300	453056800	9800	9800	9800	9800	0
345	20250121	141200	453056800	9800	9800	9800	9790	103
346	20250121	141100	452047440	9800	9800	9800	9800	200
347	20250121	141000	450087440	9800	9800	9800	9800	0
348	20250121	140900	450087440	9800	9800	9800	9800	67
349	20250121	140800	449430840	9800	9800	9800	9800	0
350	20250121	140700	449430840	9800	9800	9800	9800	10
351	20250121	140600	449332840	9800	9800	9800	9800	68
352	20250121	140500	448666440	9780	9780	9780	9780	0
353	20250121	140400	448666440	9780	9780	9780	9780	0
354	20250121	140300	448666440	9780	9780	9780	9780	0
355	20250121	140200	448666440	9780	9780	9780	9780	0
356	20250121	140100	448666440	9780	9780	9780	9780	0
357	20250121	140000	448666440	9780	9780	9780	9780	0
358	20250121	135900	448666440	9780	9780	9780	9780	0
359	20250121	135800	448666440	9780	9780	9780	9780	0
360	20250121	135700	448666440	9780	9780	9780	9780	0
361	20250121	135600	448666440	9780	9780	9780	9780	0
362	20250121	135500	448666440	9780	9780	9780	9780	0
363	20250121	135400	448666440	9780	9780	9780	9780	714
364	20250121	135300	441683520	9780	9780	9780	9780	0
365	20250121	135200	441683520	9780	9780	9780	9780	500
366	20250121	135100	436793520	9790	9790	9790	9790	657
367	20250121	135000	430361490	9780	9790	9790	9780	786
368	20250121	134900	422671550	9790	9790	9790	9790	0
369	20250121	134800	422671550	9790	9790	9790	9790	1000
370	20250121	134700	412881550	9800	9800	9800	9800	0
371	20250121	134600	412881550	9800	9800	9800	9800	5
372	20250121	134500	412832550	9800	9800	9800	9800	0
373	20250121	134400	412832550	9800	9800	9800	9800	4
374	20250121	134300	412793350	9800	9800	9800	9800	88
375	20250121	134200	411930950	9800	9800	9800	9800	0
376	20250121	134100	411930950	9800	9800	9800	9800	0
377	20250121	134000	411930950	9800	9800	9800	9800	58
378	20250121	133900	411362550	9800	9800	9800	9800	0
379	20250121	133800	411362550	9800	9800	9800	9800	0
380	20250121	133700	411362550	9800	9800	9800	9800	50
381	20250121	133600	410872550	9800	9800	9800	9800	80
382	20250121	133500	410088550	9800	9800	9800	9800	50
383	20250121	133400	409598550	9800	9800	9800	9800	18
384	20250121	133300	409422150	9800	9800	9800	9800	156
385	20250121	133200	407893350	9800	9800	9800	9800	0
386	20250121	133100	407893350	9800	9800	9800	9800	0
387	20250121	133000	407893350	9800	9800	9800	9800	92
388	20250121	132900	406991750	9800	9800	9800	9800	565
389	20250121	132800	401454750	9800	9800	9800	9800	0
390	20250121	132700	401454750	9800	9800	9800	9800	80
391	20250121	132600	400670750	9800	9800	9800	9800	0
392	20250121	132500	400670750	9800	9800	9800	9800	165
393	20250121	132400	399053750	9800	9800	9800	9800	0
394	20250121	132300	399053750	9800	9800	9800	9800	0
395	20250121	132200	399053750	9800	9800	9800	9800	413
396	20250121	132100	395006350	9800	9800	9800	9800	1
397	20250121	132000	394996550	9800	9800	9800	9800	0
398	20250121	131900	394996550	9800	9800	9800	9800	0
399	20250121	131800	394996550	9800	9800	9800	9800	0
400	20250121	131700	394996550	9800	9800	9800	9800	0
401	20250121	131600	394996550	9800	9800	9800	9800	1
402	20250121	131500	394986750	9800	9800	9800	9800	0
403	20250121	131400	394986750	9800	9800	9800	9800	0
404	20250121	131300	394986750	9800	9800	9800	9800	0
405	20250121	131200	394986750	9800	9800	9800	9800	2274
406	20250121	131100	372701550	9810	9810	9810	9810	308
407	20250121	131000	369680070	9810	9810	9810	9810	0
408	20250121	130900	369680070	9810	9820	9820	9810	202
409	20250121	130800	367698420	9820	9820	9820	9820	0
410	20250121	130700	367698420	9820	9820	9820	9820	10
411	20250121	130600	367600220	9820	9820	9820	9820	6
412	20250121	130500	367541300	9820	9820	9820	9820	11
413	20250121	130400	367433280	9820	9820	9820	9820	0
414	20250121	130300	367433280	9820	9820	9820	9820	0
415	20250121	130200	367433280	9820	9820	9820	9820	2162
416	20250121	130100	346202440	9820	9820	9820	9820	51
417	20250121	130000	345701620	9820	9820	9820	9820	0
418	20250121	125900	345701620	9820	9820	9820	9820	15
419	20250121	125800	345554320	9820	9800	9820	9800	1325
420	20250121	125700	332552820	9800	9800	9800	9800	0
421	20250121	125600	332552820	9800	9800	9800	9800	0
422	20250121	125500	332552820	9800	9800	9800	9800	0
423	20250121	125400	332552820	9800	9800	9800	9800	2
424	20250121	125300	332533220	9800	9800	9800	9800	0
425	20250121	125200	332533220	9800	9800	9800	9800	760
426	20250121	125100	325085220	9810	9810	9810	9810	70
427	20250121	125000	324398520	9820	9820	9820	9820	0
428	20250121	124900	324398520	9820	9820	9820	9820	0
429	20250121	124800	324398520	9820	9820	9820	9820	0
430	20250121	124700	324398520	9820	9820	9820	9820	50
431	20250121	124600	323907520	9820	9820	9820	9820	0
432	20250121	124500	323907520	9820	9820	9820	9820	0
433	20250121	124400	323907520	9820	9820	9820	9820	0
434	20250121	124300	323907520	9820	9820	9820	9820	0
435	20250121	124200	323907520	9820	9820	9820	9820	0
436	20250121	124100	323907520	9820	9820	9820	9820	41
437	20250121	124000	323504900	9820	9820	9820	9820	0
438	20250121	123900	323504900	9820	9820	9820	9820	0
439	20250121	123800	323504900	9820	9820	9820	9820	0
440	20250121	123700	323504900	9820	9810	9820	9810	232
441	20250121	123600	321228430	9810	9810	9810	9810	0
442	20250121	123500	321228430	9810	9810	9810	9810	0
443	20250121	123400	321228430	9810	9810	9810	9810	0
444	20250121	123300	321228430	9810	9810	9810	9810	10
445	20250121	123200	321130330	9810	9810	9810	9810	0
446	20250121	123100	321130330	9810	9810	9810	9810	0
447	20250121	123000	321130330	9810	9810	9810	9810	0
448	20250121	122900	321130330	9810	9810	9810	9810	0
449	20250121	122800	321130330	9810	9810	9810	9810	20
450	20250121	122700	320934130	9810	9810	9810	9810	0
451	20250121	122600	320934130	9810	9810	9810	9810	0
452	20250121	122500	320934130	9810	9810	9810	9810	0
453	20250121	122400	320934130	9810	9810	9810	9810	0
454	20250121	122300	320934130	9810	9810	9810	9810	5
455	20250121	122200	320885080	9810	9810	9810	9810	75
456	20250121	122100	320149330	9820	9820	9820	9820	0
457	20250121	122000	320149330	9820	9820	9820	9820	5
458	20250121	121900	320100230	9820	9820	9820	9820	0
459	20250121	121800	320100230	9820	9820	9820	9820	0
460	20250121	121700	320100230	9820	9820	9820	9820	0
461	20250121	121600	320100230	9820	9820	9820	9820	0
462	20250121	121500	320100230	9820	9820	9820	9820	0
463	20250121	121400	320100230	9820	9820	9820	9820	0
464	20250121	121300	320100230	9820	9820	9820	9820	2
465	20250121	121200	320080590	9820	9810	9820	9810	1374
466	20250121	121100	306599960	9790	9790	9790	9790	0
467	20250121	121000	306599960	9790	9790	9790	9790	0
468	20250121	120900	306599960	9790	9790	9790	9790	105
469	20250121	120800	305572010	9790	9790	9790	9790	0
470	20250121	120700	305572010	9790	9800	9820	9790	2498
471	20250121	120600	281065430	9790	9790	9790	9790	0
472	20250121	120500	281065430	9790	9790	9790	9790	0
473	20250121	120400	281065430	9790	9790	9790	9790	0
474	20250121	120300	281065430	9790	9790	9790	9790	0
475	20250121	120200	281065430	9790	9800	9800	9790	2035
476	20250121	120100	261122780	9810	9810	9810	9810	0
477	20250121	120000	261122780	9810	9810	9810	9810	0
478	20250121	115900	261122780	9810	9810	9810	9810	0
479	20250121	115800	261122780	9810	9810	9810	9810	0
480	20250121	115700	261122780	9810	9810	9810	9810	0
481	20250121	115600	261122780	9810	9810	9810	9810	5
482	20250121	115500	261073730	9800	9800	9800	9800	20
483	20250121	115400	260877730	9800	9800	9800	9800	0
484	20250121	115300	260877730	9800	9800	9800	9800	0
485	20250121	115200	260877730	9800	9800	9800	9800	0
486	20250121	115100	260877730	9800	9800	9800	9800	100
487	20250121	115000	259897730	9820	9820	9820	9820	0
488	20250121	114900	259897730	9820	9820	9820	9820	0
489	20250121	114800	259897730	9820	9820	9820	9820	0
490	20250121	114700	259897730	9820	9820	9820	9820	0
491	20250121	114600	259897730	9820	9820	9820	9820	51
492	20250121	114500	259396910	9820	9820	9820	9820	0
493	20250121	114400	259396910	9820	9820	9820	9820	0
494	20250121	114300	259396910	9820	9820	9820	9820	0
495	20250121	114200	259396910	9820	9820	9820	9820	12
496	20250121	114100	259279070	9790	9790	9790	9790	0
497	20250121	114000	259279070	9790	9790	9790	9790	9
498	20250121	113900	259190960	9790	9790	9790	9790	0
499	20250121	113800	259190960	9790	9790	9790	9790	0
500	20250121	113700	259190960	9790	9790	9790	9790	0
501	20250121	113600	259190960	9790	9790	9790	9790	0
502	20250121	113500	259190960	9790	9790	9790	9790	0
503	20250121	113400	259190960	9790	9780	9790	9780	1211
504	20250121	113300	247335470	9780	9780	9780	9780	21
505	20250121	113200	247130090	9780	9780	9780	9780	81
506	20250121	113100	246337910	9780	9780	9780	9780	31
507	20250121	113000	246034730	9780	9780	9780	9780	34
508	20250121	112900	245702210	9780	9780	9780	9780	0
509	20250121	112800	245702210	9780	9780	9780	9780	232
510	20250121	112700	243433250	9780	9780	9780	9780	0
511	20250121	112600	243433250	9780	9780	9780	9780	232
512	20250121	112500	241164290	9780	9780	9780	9780	0
513	20250121	112400	241164290	9780	9780	9780	9780	5
514	20250121	112300	241115390	9760	9760	9760	9760	0
515	20250121	112200	241115390	9760	9760	9760	9760	0
516	20250121	112100	241115390	9760	9760	9760	9760	17
517	20250121	112000	240949470	9770	9770	9770	9770	3
518	20250121	111900	240920160	9770	9770	9770	9770	0
519	20250121	111800	240920160	9770	9760	9770	9760	591
520	20250121	111700	235151950	9770	9780	9780	9770	436
521	20250121	111600	230892220	9780	9780	9780	9780	201
522	20250121	111500	228926440	9780	9780	9780	9780	1
523	20250121	111400	228916660	9780	9780	9780	9780	0
524	20250121	111300	228916660	9780	9780	9780	9780	303
525	20250121	111200	225953320	9780	9780	9780	9780	311
526	20250121	111100	222911740	9780	9780	9780	9780	200
527	20250121	111000	220955740	9780	9780	9780	9780	0
528	20250121	110900	220955740	9780	9780	9780	9780	10
529	20250121	110800	220857940	9780	9780	9780	9780	200
530	20250121	110700	218901940	9770	9770	9770	9770	0
531	20250121	110600	218901940	9770	9770	9770	9770	0
532	20250121	110500	218901940	9770	9770	9770	9770	0
533	20250121	110400	218901940	9770	9770	9770	9770	0
534	20250121	110300	218901940	9770	9770	9770	9770	0
535	20250121	110200	218901940	9770	9770	9770	9770	0
536	20250121	110100	218901940	9770	9770	9770	9770	61
537	20250121	110000	218305970	9780	9780	9780	9780	0
538	20250121	105900	218305970	9780	9780	9780	9780	7
539	20250121	105800	218237510	9780	9770	9780	9760	693
540	20250121	105700	211471860	9770	9770	9770	9770	11
541	20250121	105600	211364390	9780	9780	9780	9780	0
542	20250121	105500	211364390	9780	9780	9780	9780	1
543	20250121	105400	211354610	9770	9770	9770	9770	9
544	20250121	105300	211266680	9770	9770	9770	9770	50
545	20250121	105200	210778180	9770	9770	9770	9770	0
546	20250121	105100	210778180	9770	9770	9770	9770	108
547	20250121	105000	209723020	9760	9770	9770	9760	40
548	20250121	104900	209332260	9770	9770	9770	9770	300
549	20250121	104800	206401260	9780	9780	9780	9780	3
550	20250121	104700	206371920	9780	9780	9780	9780	2
551	20250121	104600	206352360	9780	9780	9780	9780	40
552	20250121	104500	205961160	9780	9780	9780	9780	28
553	20250121	104400	205687320	9780	9780	9780	9780	1
554	20250121	104300	205677540	9780	9780	9780	9780	102
555	20250121	104200	204679980	9770	9770	9770	9770	282
556	20250121	104100	201924840	9770	9770	9770	9770	20
557	20250121	104000	201729440	9780	9780	9780	9780	4
558	20250121	103900	201690320	9760	9760	9760	9760	300
559	20250121	103800	198762320	9770	9780	9780	9770	1633
560	20250121	103700	182795760	9790	9790	9790	9790	14
561	20250121	103600	182658700	9790	9790	9790	9790	4
562	20250121	103500	182619540	9790	9790	9790	9790	185
563	20250121	103400	180808390	9790	9790	9790	9790	5
564	20250121	103300	180759440	9790	9790	9790	9780	106
565	20250121	103200	179722200	9790	9790	9790	9790	170
566	20250121	103100	178057900	9790	9790	9790	9790	103
567	20250121	103000	177049530	9790	9790	9790	9790	0
568	20250121	102900	177049530	9790	9790	9790	9790	308
569	20250121	102800	174034210	9790	9780	9790	9780	56
570	20250121	102700	173486470	9790	9790	9790	9790	0
571	20250121	102600	173486470	9790	9790	9790	9790	0
572	20250121	102500	173486470	9790	9790	9790	9790	92
573	20250121	102400	172585790	9790	9790	9790	9790	154
574	20250121	102300	171078130	9780	9780	9780	9780	173
575	20250121	102200	169386190	9770	9800	9800	9770	3292
576	20250121	102100	137153070	9810	9820	9820	9800	2490
577	20250121	102000	112728810	9820	9820	9820	9820	1
578	20250121	101900	112718990	9820	9820	9820	9820	5
579	20250121	101800	112669890	9820	9820	9820	9820	230
580	20250121	101700	110411290	9820	9820	9820	9820	11
581	20250121	101600	110303270	9820	9820	9820	9820	183
582	20250121	101500	108506210	9820	9820	9820	9820	35
583	20250121	101400	108162510	9830	9830	9830	9830	0
584	20250121	101300	108162510	9830	9830	9830	9830	1
585	20250121	101200	108152680	9820	9820	9820	9820	356
586	20250121	101100	104656760	9810	9810	9810	9810	20
587	20250121	101000	104460560	9820	9820	9820	9820	0
588	20250121	100900	104460560	9820	9820	9820	9820	847
589	20250121	100800	96143020	9820	9830	9830	9820	391
590	20250121	100700	92302720	9830	9830	9830	9830	51
591	20250121	100600	91801390	9820	9820	9820	9820	0
592	20250121	100500	91801390	9820	9830	9830	9820	189
593	20250121	100400	89945010	9830	9830	9830	9830	111
594	20250121	100300	88853880	9830	9860	9860	9830	385
595	20250121	100200	85069300	9860	9850	9860	9840	1049
596	20250121	100100	74741590	9860	9860	9860	9860	0
597	20250121	100000	74741590	9860	9860	9860	9860	5
598	20250121	095900	74692290	9860	9860	9860	9860	202
599	20250121	095800	72700570	9860	9860	9860	9860	200
600	20250121	095700	70728570	9860	9860	9860	9860	5
601	20250121	095600	70679270	9850	9870	9870	9850	97
602	20250121	095500	69723790	9850	9850	9850	9850	0
603	20250121	095400	69723790	9850	9850	9850	9850	103
604	20250121	095300	68709240	9850	9850	9850	9850	296
605	20250121	095200	65793640	9850	9850	9850	9850	100
606	20250121	095100	64808640	9850	9860	9860	9850	102
607	20250121	095000	63803910	9860	9860	9860	9860	2
608	20250121	094900	63784190	9860	9870	9870	9860	480
609	20250121	094800	59051320	9870	9870	9870	9870	1
610	20250121	094700	59041450	9870	9880	9880	9870	344
611	20250121	094600	55645150	9880	9880	9880	9880	301
612	20250121	094500	52671270	9880	9880	9880	9880	4
613	20250121	094400	52631750	9880	9880	9880	9880	8
614	20250121	094300	52552710	9880	9880	9880	9880	24
615	20250121	094200	52315590	9880	9880	9880	9880	0
616	20250121	094100	52315590	9880	9880	9880	9880	69
617	20250121	094000	51633870	9880	9880	9880	9880	10
618	20250121	093900	51535070	9880	9880	9880	9880	0
619	20250121	093800	51535070	9880	9890	9890	9880	814
620	20250121	093700	43492740	9890	9890	9890	9890	93
621	20250121	093600	42572970	9890	9890	9890	9890	327
622	20250121	093500	39338940	9890	9880	9890	9880	533
623	20250121	093400	34067720	9890	9890	9890	9890	0
624	20250121	093300	34067720	9890	9880	9890	9880	25
625	20250121	093200	33820520	9880	9880	9880	9880	0
626	20250121	093100	33820520	9880	9880	9880	9880	0
627	20250121	093000	33820520	9880	9880	9890	9880	50
628	20250121	092900	33326220	9880	9880	9880	9880	116
629	20250121	092800	32180140	9890	9890	9890	9890	0
630	20250121	092700	32180140	9890	9890	9890	9890	1
631	20250121	092600	32170250	9890	9880	9890	9880	46
632	20250121	092500	31715610	9880	9890	9890	9880	4
633	20250121	092400	31676060	9890	9890	9890	9890	2
634	20250121	092300	31656280	9890	9890	9890	9860	623
635	20250121	092200	25500960	9890	9890	9890	9890	0
636	20250121	092100	25500960	9890	9890	9890	9890	0
637	20250121	092000	25500960	9890	9890	9890	9890	0
638	20250121	091900	25500960	9890	9890	9890	9890	62
639	20250121	091800	24887780	9890	9890	9890	9890	1
640	20250121	091700	24877890	9890	9890	9890	9890	0
641	20250121	091600	24877890	9890	9900	9900	9890	314
642	20250121	091500	21769320	9910	9910	9910	9910	301
643	20250121	091400	18786410	9920	9920	9920	9920	0
644	20250121	091300	18786410	9920	9920	9920	9920	0
645	20250121	091200	18786410	9920	9920	9920	9920	579
646	20250121	091100	13042730	9920	9920	9920	9920	181
647	20250121	091000	11247210	9920	9920	9920	9920	0
648	20250121	090900	11247210	9920	9920	9920	9920	0
649	20250121	090800	11247210	9920	9910	9920	9910	255
650	20250121	090700	8720150	9910	9910	9910	9900	41
651	20250121	090600	8314040	9920	9920	9920	9920	2
652	20250121	090500	8294200	9920	9920	9920	9920	56
653	20250121	090400	7738680	9920	9910	9920	9910	431
654	20250121	090300	3463800	9930	9930	9930	9930	101
655	20250121	090200	2460870	9930	9930	9930	9930	11
656	20250121	090100	2351640	9900	9900	9900	9900	10
657	20250121	090000	2252640	9880	9880	9880	9880	228