KissMeData/080160/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	195500	687194930	9700	9700	9700	9700	756
3	20250122	195400	687194930	9700	9700	9700	9700	0
4	20250122	195300	687194930	9700	9700	9700	9700	0
5	20250122	195200	687194930	9700	9700	9700	9700	0
6	20250122	195100	687194930	9700	9700	9700	9700	0
7	20250122	195000	687194930	9700	9700	9700	9700	0
8	20250122	194900	687194930	9700	9700	9700	9700	0
9	20250122	194800	687194930	9700	9700	9700	9700	0
10	20250122	194700	687194930	9700	9700	9700	9700	0
11	20250122	194600	687194930	9700	9700	9700	9700	0
12	20250122	194500	687194930	9700	9700	9700	9700	0
13	20250122	194400	687194930	9700	9700	9700	9700	0
14	20250122	194300	687194930	9700	9700	9700	9700	0
15	20250122	194200	687194930	9700	9700	9700	9700	0
16	20250122	194100	687194930	9700	9700	9700	9700	0
17	20250122	194000	687194930	9700	9700	9700	9700	0
18	20250122	193900	687194930	9700	9700	9700	9700	0
19	20250122	193800	687194930	9700	9700	9700	9700	0
20	20250122	193700	687194930	9700	9700	9700	9700	0
21	20250122	193600	687194930	9700	9700	9700	9700	0
22	20250122	193500	687194930	9700	9700	9700	9700	0
23	20250122	193400	687194930	9700	9700	9700	9700	0
24	20250122	193300	687194930	9700	9700	9700	9700	0
25	20250122	193200	687194930	9700	9700	9700	9700	0
26	20250122	193100	687194930	9700	9700	9700	9700	0
27	20250122	193000	687194930	9700	9700	9700	9700	0
28	20250122	192900	687194930	9700	9700	9700	9700	0
29	20250122	192800	687194930	9700	9700	9700	9700	0
30	20250122	192700	687194930	9700	9700	9700	9700	0
31	20250122	192600	687194930	9700	9700	9700	9700	0
32	20250122	192500	687194930	9700	9700	9700	9700	756
33	20250122	192400	687194930	9700	9700	9700	9700	0
34	20250122	192300	687194930	9700	9700	9700	9700	0
35	20250122	192200	687194930	9700	9700	9700	9700	0
36	20250122	192100	687194930	9700	9700	9700	9700	0
37	20250122	192000	687194930	9700	9700	9700	9700	0
38	20250122	191900	687194930	9700	9700	9700	9700	0
39	20250122	191800	687194930	9700	9700	9700	9700	0
40	20250122	191700	687194930	9700	9700	9700	9700	0
41	20250122	191600	687194930	9700	9700	9700	9700	0
42	20250122	191500	687194930	9700	9700	9700	9700	0
43	20250122	191400	687194930	9700	9700	9700	9700	0
44	20250122	191300	687194930	9700	9700	9700	9700	0
45	20250122	191200	687194930	9700	9700	9700	9700	0
46	20250122	191100	687194930	9700	9700	9700	9700	0
47	20250122	191000	687194930	9700	9700	9700	9700	0
48	20250122	190900	687194930	9700	9700	9700	9700	0
49	20250122	190800	687194930	9700	9700	9700	9700	0
50	20250122	190700	687194930	9700	9700	9700	9700	0
51	20250122	190600	687194930	9700	9700	9700	9700	0
52	20250122	190500	687194930	9700	9700	9700	9700	0
53	20250122	190400	687194930	9700	9700	9700	9700	0
54	20250122	190300	687194930	9700	9700	9700	9700	0
55	20250122	190200	687194930	9700	9700	9700	9700	0
56	20250122	190100	687194930	9700	9700	9700	9700	0
57	20250122	190000	687194930	9700	9700	9700	9700	0
58	20250122	185900	687194930	9700	9700	9700	9700	0
59	20250122	185800	687194930	9700	9700	9700	9700	0
60	20250122	185700	687194930	9700	9700	9700	9700	0
61	20250122	185600	687194930	9700	9700	9700	9700	0
62	20250122	185500	687194930	9700	9700	9700	9700	756
63	20250122	185400	687194930	9700	9700	9700	9700	0
64	20250122	185300	687194930	9700	9700	9700	9700	0
65	20250122	185200	687194930	9700	9700	9700	9700	0
66	20250122	185100	687194930	9700	9700	9700	9700	0
67	20250122	185000	687194930	9700	9700	9700	9700	0
68	20250122	184900	687194930	9700	9700	9700	9700	0
69	20250122	184800	687194930	9700	9700	9700	9700	0
70	20250122	184700	687194930	9700	9700	9700	9700	0
71	20250122	184600	687194930	9700	9700	9700	9700	0
72	20250122	184500	687194930	9700	9700	9700	9700	0
73	20250122	184400	687194930	9700	9700	9700	9700	0
74	20250122	184300	687194930	9700	9700	9700	9700	0
75	20250122	184200	687194930	9700	9700	9700	9700	0
76	20250122	184100	687194930	9700	9700	9700	9700	0
77	20250122	184000	687194930	9700	9700	9700	9700	0
78	20250122	183900	687194930	9700	9700	9700	9700	0
79	20250122	183800	687194930	9700	9700	9700	9700	0
80	20250122	183700	687194930	9700	9700	9700	9700	0
81	20250122	183600	687194930	9700	9700	9700	9700	0
82	20250122	183500	687194930	9700	9700	9700	9700	0
83	20250122	183400	687194930	9700	9700	9700	9700	0
84	20250122	183300	687194930	9700	9700	9700	9700	0
85	20250122	183200	687194930	9700	9700	9700	9700	0
86	20250122	183100	687194930	9700	9700	9700	9700	0
87	20250122	183000	687194930	9700	9700	9700	9700	0
88	20250122	182900	687194930	9700	9700	9700	9700	0
89	20250122	182800	687194930	9700	9700	9700	9700	0
90	20250122	182700	687194930	9700	9700	9700	9700	0
91	20250122	182600	687194930	9700	9700	9700	9700	0
92	20250122	182500	687194930	9700	9700	9700	9700	756
93	20250122	182400	687194930	9700	9700	9700	9700	0
94	20250122	182300	687194930	9700	9700	9700	9700	0
95	20250122	182200	687194930	9700	9700	9700	9700	0
96	20250122	182100	687194930	9700	9700	9700	9700	0
97	20250122	182000	687194930	9700	9700	9700	9700	0
98	20250122	181900	687194930	9700	9700	9700	9700	0
99	20250122	181800	687194930	9700	9700	9700	9700	0
100	20250122	181700	687194930	9700	9700	9700	9700	0
101	20250122	181600	687194930	9700	9700	9700	9700	0
102	20250122	181500	687194930	9700	9700	9700	9700	0
103	20250122	181400	687194930	9700	9700	9700	9700	0
104	20250122	181300	687194930	9700	9700	9700	9700	0
105	20250122	181200	687194930	9700	9700	9700	9700	0
106	20250122	181100	687194930	9700	9700	9700	9700	0
107	20250122	181000	687194930	9700	9700	9700	9700	0
108	20250122	180900	687194930	9700	9700	9700	9700	0
109	20250122	180800	687194930	9700	9700	9700	9700	0
110	20250122	180700	687194930	9700	9700	9700	9700	0
111	20250122	180600	687194930	9700	9700	9700	9700	0
112	20250122	180500	687194930	9700	9700	9700	9700	0
113	20250122	180400	687194930	9700	9700	9700	9700	0
114	20250122	180300	687194930	9700	9700	9700	9700	0
115	20250122	180200	687194930	9700	9700	9700	9700	0
116	20250122	180100	687194930	9700	9700	9700	9700	0
117	20250122	180000	687194930	9700	9700	9700	9700	0
118	20250122	175900	687194930	9700	9700	9700	9700	0
119	20250122	175800	687194930	9700	9700	9700	9700	0
120	20250122	175700	687194930	9700	9700	9700	9700	0
121	20250122	175600	687194930	9700	9700	9700	9700	0
122	20250122	175500	687194930	9700	9700	9700	9700	756
123	20250122	175400	687194930	9700	9700	9700	9700	0
124	20250122	175300	687194930	9700	9700	9700	9700	0
125	20250122	175200	687194930	9700	9700	9700	9700	0
126	20250122	175100	687194930	9700	9700	9700	9700	0
127	20250122	175000	687194930	9700	9700	9700	9700	0
128	20250122	174900	687194930	9700	9700	9700	9700	0
129	20250122	174800	687194930	9700	9700	9700	9700	0
130	20250122	174700	687194930	9700	9700	9700	9700	0
131	20250122	174600	687194930	9700	9700	9700	9700	0
132	20250122	174500	687194930	9700	9700	9700	9700	0
133	20250122	174400	687194930	9700	9700	9700	9700	0
134	20250122	174300	687194930	9700	9700	9700	9700	0
135	20250122	174200	687194930	9700	9700	9700	9700	0
136	20250122	174100	687194930	9700	9700	9700	9700	0
137	20250122	174000	687194930	9700	9700	9700	9700	0
138	20250122	173900	687194930	9700	9700	9700	9700	0
139	20250122	173800	687194930	9700	9700	9700	9700	0
140	20250122	173700	687194930	9700	9700	9700	9700	0
141	20250122	173600	687194930	9700	9700	9700	9700	0
142	20250122	173500	687194930	9700	9700	9700	9700	0
143	20250122	173400	687194930	9700	9700	9700	9700	0
144	20250122	173300	687194930	9700	9700	9700	9700	0
145	20250122	173200	687194930	9700	9700	9700	9700	0
146	20250122	173100	687194930	9700	9700	9700	9700	0
147	20250122	173000	687194930	9700	9700	9700	9700	0
148	20250122	172900	687194930	9700	9700	9700	9700	0
149	20250122	172800	687194930	9700	9700	9700	9700	0
150	20250122	172700	687194930	9700	9700	9700	9700	0
151	20250122	172600	687194930	9700	9700	9700	9700	0
152	20250122	172500	687194930	9700	9700	9700	9700	756
153	20250122	172400	687194930	9700	9700	9700	9700	0
154	20250122	172300	687194930	9700	9700	9700	9700	0
155	20250122	172200	687194930	9700	9700	9700	9700	0
156	20250122	172100	687194930	9700	9700	9700	9700	0
157	20250122	172000	687194930	9700	9700	9700	9700	0
158	20250122	171900	687194930	9700	9700	9700	9700	0
159	20250122	171800	687194930	9700	9700	9700	9700	0
160	20250122	171700	687194930	9700	9700	9700	9700	0
161	20250122	171600	687194930	9700	9700	9700	9700	0
162	20250122	171500	687194930	9700	9700	9700	9700	0
163	20250122	171400	687194930	9700	9700	9700	9700	0
164	20250122	171300	687194930	9700	9700	9700	9700	0
165	20250122	171200	687194930	9700	9700	9700	9700	0
166	20250122	171100	687194930	9700	9700	9700	9700	0
167	20250122	171000	687194930	9700	9700	9700	9700	0
168	20250122	170900	687194930	9700	9700	9700	9700	0
169	20250122	170800	687194930	9700	9700	9700	9700	0
170	20250122	170700	687194930	9700	9700	9700	9700	0
171	20250122	170600	687194930	9700	9700	9700	9700	0
172	20250122	170500	687194930	9700	9700	9700	9700	0
173	20250122	170400	687194930	9700	9700	9700	9700	0
174	20250122	170300	687194930	9700	9700	9700	9700	0
175	20250122	170200	687194930	9700	9700	9700	9700	0
176	20250122	170100	687194930	9700	9700	9700	9700	0
177	20250122	170000	687194930	9700	9700	9700	9700	0
178	20250122	165900	687194930	9700	9700	9700	9700	0
179	20250122	165800	687194930	9700	9700	9700	9700	0
180	20250122	165700	687194930	9700	9700	9700	9700	0
181	20250122	165600	687194930	9700	9700	9700	9700	0
182	20250122	165500	687194930	9700	9700	9700	9700	756
183	20250122	165400	687194930	9700	9700	9700	9700	0
184	20250122	165300	687194930	9700	9700	9700	9700	0
185	20250122	165200	687194930	9700	9700	9700	9700	0
186	20250122	165100	687194930	9700	9700	9700	9700	0
187	20250122	165000	687194930	9700	9700	9700	9700	0
188	20250122	164900	687194930	9700	9700	9700	9700	0
189	20250122	164800	687194930	9700	9700	9700	9700	0
190	20250122	164700	687194930	9700	9700	9700	9700	0
191	20250122	164600	687194930	9700	9700	9700	9700	0
192	20250122	164500	687194930	9700	9700	9700	9700	0
193	20250122	164400	687194930	9700	9700	9700	9700	0
194	20250122	164300	687194930	9700	9700	9700	9700	0
195	20250122	164200	687194930	9700	9700	9700	9700	0
196	20250122	164100	687194930	9700	9700	9700	9700	0
197	20250122	164000	687194930	9700	9700	9700	9700	0
198	20250122	163900	687194930	9700	9700	9700	9700	0
199	20250122	163800	687194930	9700	9700	9700	9700	0
200	20250122	163700	687194930	9700	9700	9700	9700	0
201	20250122	163600	687194930	9700	9700	9700	9700	0
202	20250122	163500	687194930	9700	9700	9700	9700	0
203	20250122	163400	687194930	9700	9700	9700	9700	0
204	20250122	163300	687194930	9700	9700	9700	9700	0
205	20250122	163200	687194930	9700	9700	9700	9700	0
206	20250122	163100	687194930	9700	9700	9700	9700	0
207	20250122	163000	687194930	9700	9700	9700	9700	0
208	20250122	162900	687194930	9700	9700	9700	9700	0
209	20250122	162800	687194930	9700	9700	9700	9700	0
210	20250122	162700	687194930	9700	9700	9700	9700	0
211	20250122	162600	687194930	9700	9700	9700	9700	0
212	20250122	162500	687194930	9700	9700	9700	9700	756
213	20250122	162400	687194930	9700	9700	9700	9700	0
214	20250122	162300	687194930	9700	9700	9700	9700	0
215	20250122	162200	687194930	9700	9700	9700	9700	0
216	20250122	162100	687194930	9700	9700	9700	9700	0
217	20250122	162000	687194930	9700	9700	9700	9700	0
218	20250122	161900	687194930	9700	9700	9700	9700	0
219	20250122	161800	687194930	9700	9700	9700	9700	0
220	20250122	161700	687194930	9700	9700	9700	9700	0
221	20250122	161600	687194930	9700	9700	9700	9700	0
222	20250122	161500	687194930	9700	9700	9700	9700	0
223	20250122	161400	687194930	9700	9700	9700	9700	0
224	20250122	161300	687194930	9700	9700	9700	9700	0
225	20250122	161200	687194930	9700	9700	9700	9700	0
226	20250122	161100	687194930	9700	9700	9700	9700	0
227	20250122	161000	687194930	9700	9700	9700	9700	0
228	20250122	160900	687194930	9700	9700	9700	9700	0
229	20250122	160800	687194930	9700	9700	9700	9700	0
230	20250122	160700	687194930	9700	9700	9700	9700	0
231	20250122	160600	687194930	9700	9700	9700	9700	0
232	20250122	160500	687194930	9700	9700	9700	9700	0
233	20250122	160400	687194930	9700	9700	9700	9700	0
234	20250122	160300	687194930	9700	9700	9700	9700	0
235	20250122	160200	687194930	9700	9700	9700	9700	0
236	20250122	160100	687194930	9700	9700	9700	9700	0
237	20250122	160000	687194930	9700	9700	9700	9700	0
238	20250122	155900	687194930	9700	9700	9700	9700	0
239	20250122	155800	687194930	9700	9700	9700	9700	0
240	20250122	155700	687194930	9700	9700	9700	9700	0
241	20250122	155600	687194930	9700	9700	9700	9700	0
242	20250122	155500	687194930	9700	9700	9700	9700	756
243	20250122	155400	687194930	9700	9700	9700	9700	0
244	20250122	155300	687194930	9700	9700	9700	9700	0
245	20250122	155200	687194930	9700	9700	9700	9700	0
246	20250122	155100	687194930	9700	9700	9700	9700	0
247	20250122	155000	687194930	9700	9700	9700	9700	0
248	20250122	154900	687194930	9700	9700	9700	9700	0
249	20250122	154800	687194930	9700	9700	9700	9700	0
250	20250122	154700	687194930	9700	9700	9700	9700	0
251	20250122	154600	687194930	9700	9700	9700	9700	0
252	20250122	154500	687194930	9700	9700	9700	9700	0
253	20250122	154400	687194930	9700	9700	9700	9700	0
254	20250122	154300	687194930	9700	9700	9700	9700	0
255	20250122	154200	687194930	9700	9700	9700	9700	0
256	20250122	154100	687194930	9700	9700	9700	9700	0
257	20250122	154000	687194930	9700	9700	9700	9700	0
258	20250122	153900	687194930	9700	9700	9700	9700	0
259	20250122	153800	687194930	9700	9700	9700	9700	0
260	20250122	153700	687194930	9700	9700	9700	9700	0
261	20250122	153600	687194930	9700	9700	9700	9700	0
262	20250122	153500	687194930	9700	9700	9700	9700	0
263	20250122	153400	687194930	9700	9700	9700	9700	0
264	20250122	153300	687194930	9700	9700	9700	9700	0
265	20250122	153200	687194930	9700	9700	9700	9700	0
266	20250122	153100	687194930	9700	9700	9700	9700	0
267	20250122	153000	687194930	9700	9700	9700	9700	756
268	20250122	152900	679861730	9730	9730	9730	9730	0
269	20250122	152800	679861730	9730	9730	9730	9730	0
270	20250122	152700	679861730	9730	9730	9730	9730	0
271	20250122	152600	679861730	9730	9730	9730	9730	0
272	20250122	152500	679861730	9730	9730	9730	9730	0
273	20250122	152400	679861730	9730	9730	9730	9730	0
274	20250122	152300	679861730	9730	9730	9730	9730	0
275	20250122	152200	679861730	9730	9730	9730	9730	0
276	20250122	152100	679861730	9730	9730	9730	9730	0
277	20250122	152000	679861730	9730	9730	9730	9730	0
278	20250122	151900	679861730	9730	9700	9730	9700	338
279	20250122	151800	676580250	9700	9710	9720	9700	214
280	20250122	151700	674502530	9700	9720	9720	9700	9
281	20250122	151600	674415190	9700	9700	9700	9700	7
282	20250122	151500	674347290	9700	9690	9720	9690	116
283	20250122	151400	673221600	9690	9700	9710	9690	507
284	20250122	151300	668301970	9700	9690	9700	9690	102
285	20250122	151200	667313580	9690	9690	9700	9690	69
286	20250122	151100	666644950	9690	9690	9690	9690	60
287	20250122	151000	666063550	9710	9690	9710	9690	29
288	20250122	150900	665782520	9690	9690	9690	9690	67
289	20250122	150800	665133290	9700	9690	9700	9690	128
290	20250122	150700	663892950	9690	9700	9700	9690	73
291	20250122	150600	663185560	9700	9690	9700	9690	52
292	20250122	150500	662681670	9700	9690	9700	9690	230
293	20250122	150400	660451750	9690	9700	9700	9690	38
294	20250122	150300	660083420	9700	9700	9700	9690	38
295	20250122	150200	659715130	9700	9690	9700	9690	81
296	20250122	150100	658930130	9690	9700	9700	9690	35
297	20250122	150000	658590860	9700	9700	9710	9700	126
298	20250122	145900	657368490	9710	9710	9710	9710	0
299	20250122	145800	657368490	9710	9700	9710	9700	85
300	20250122	145700	656543970	9700	9700	9710	9700	194
301	20250122	145600	654662160	9700	9700	9700	9700	253
302	20250122	145500	652208060	9700	9700	9710	9700	93
303	20250122	145400	651305940	9700	9710	9710	9700	47
304	20250122	145300	650850030	9700	9700	9700	9700	24
305	20250122	145200	650617230	9700	9710	9710	9700	32
306	20250122	145100	650306810	9700	9700	9700	9700	3
307	20250122	145000	650277710	9710	9710	9710	9710	2
308	20250122	144900	650258290	9710	9710	9710	9710	1
309	20250122	144800	650248580	9710	9710	9710	9710	0
310	20250122	144700	650248580	9710	9710	9710	9710	4
311	20250122	144600	650209740	9710	9710	9710	9710	27
312	20250122	144500	649947570	9720	9710	9720	9710	56
313	20250122	144400	649403800	9710	9720	9720	9710	102
314	20250122	144300	648413360	9710	9710	9710	9710	0
315	20250122	144200	648413360	9710	9720	9720	9710	5
316	20250122	144100	648364790	9720	9720	9720	9720	7
317	20250122	144000	648296750	9720	9710	9720	9710	413
318	20250122	143900	644286510	9710	9710	9710	9710	20
319	20250122	143800	644092310	9710	9710	9710	9710	0
320	20250122	143700	644092310	9710	9710	9710	9710	1
321	20250122	143600	644082600	9700	9700	9700	9700	128
322	20250122	143500	642841000	9710	9720	9720	9710	9
323	20250122	143400	642753590	9720	9720	9720	9720	2
324	20250122	143300	642734150	9720	9720	9720	9720	0
325	20250122	143200	642734150	9720	9720	9720	9720	1
326	20250122	143100	642724430	9720	9720	9720	9700	235
327	20250122	143000	640444870	9720	9720	9720	9720	0
328	20250122	142900	640444870	9720	9700	9720	9700	11
329	20250122	142800	640338150	9720	9720	9720	9720	10
330	20250122	142700	640240950	9720	9700	9720	9690	4333
331	20250122	142600	598243920	9720	9720	9720	9720	1
332	20250122	142500	598234200	9720	9720	9720	9720	50
333	20250122	142400	597748200	9720	9720	9720	9720	2
334	20250122	142300	597728760	9720	9720	9720	9720	0
335	20250122	142200	597728760	9720	9720	9720	9720	21
336	20250122	142100	597524640	9730	9730	9730	9730	1
337	20250122	142000	597514910	9730	9730	9730	9730	0
338	20250122	141900	597514910	9730	9730	9730	9730	2
339	20250122	141800	597495450	9730	9730	9730	9730	0
340	20250122	141700	597495450	9730	9730	9730	9730	1
341	20250122	141600	597485720	9730	9730	9730	9730	7
342	20250122	141500	597417610	9730	9730	9730	9730	0
343	20250122	141400	597417610	9730	9730	9730	9730	2
344	20250122	141300	597398150	9730	9730	9730	9730	1
345	20250122	141200	597388420	9700	9700	9700	9700	5
346	20250122	141100	597339920	9730	9730	9730	9730	2
347	20250122	141000	597320460	9730	9730	9730	9730	0
348	20250122	140900	597320460	9730	9700	9730	9700	68
349	20250122	140800	596660830	9730	9740	9740	9700	2003
350	20250122	140700	577209050	9740	9740	9740	9740	0
351	20250122	140600	577209050	9740	9740	9740	9740	2
352	20250122	140500	577189570	9740	9740	9740	9740	0
353	20250122	140400	577189570	9740	9730	9740	9730	3
354	20250122	140300	577160370	9730	9740	9740	9730	228
355	20250122	140200	574941910	9740	9740	9740	9740	0
356	20250122	140100	574941910	9740	9740	9740	9740	38
357	20250122	140000	574571790	9740	9730	9740	9730	2017
358	20250122	135900	554929750	9730	9730	9730	9730	3
359	20250122	135800	554900560	9730	9730	9730	9730	2
360	20250122	135700	554881100	9720	9720	9720	9720	0
361	20250122	135600	554881100	9720	9730	9730	9720	147
362	20250122	135500	553452250	9730	9730	9730	9730	0
363	20250122	135400	553452250	9730	9730	9730	9730	2
364	20250122	135300	553432790	9730	9730	9730	9730	1
365	20250122	135200	553423060	9730	9730	9730	9730	0
366	20250122	135100	553423060	9730	9730	9730	9730	22
367	20250122	135000	553209000	9730	9730	9730	9730	2
368	20250122	134900	553189540	9730	9740	9740	9730	15
369	20250122	134800	553043580	9740	9740	9740	9740	6
370	20250122	134700	552985140	9720	9720	9720	9720	303
371	20250122	134600	550039980	9720	9720	9720	9720	2
372	20250122	134500	550020540	9720	9720	9720	9720	1
373	20250122	134400	550010820	9720	9710	9720	9710	401
374	20250122	134300	546117080	9710	9720	9720	9710	188
375	20250122	134200	544291580	9700	9720	9720	9700	102
376	20250122	134100	543302140	9710	9710	9720	9710	1944
377	20250122	134000	524425880	9710	9720	9720	9710	276
378	20250122	133900	521745900	9720	9720	9720	9720	201
379	20250122	133800	519792180	9720	9720	9720	9720	10
380	20250122	133700	519694980	9720	9720	9720	9720	1
381	20250122	133600	519685260	9720	9720	9720	9720	21
382	20250122	133500	519481140	9720	9730	9730	9710	316
383	20250122	133400	516410640	9750	9750	9750	9750	10
384	20250122	133300	516313140	9750	9750	9750	9750	200
385	20250122	133200	514363140	9750	9750	9750	9750	0
386	20250122	133100	514363140	9750	9750	9750	9750	0
387	20250122	133000	514363140	9750	9750	9750	9750	12
388	20250122	132900	514246140	9750	9740	9750	9740	3
389	20250122	132800	514216910	9750	9750	9750	9750	8
390	20250122	132700	514138910	9750	9750	9750	9750	0
391	20250122	132600	514138910	9750	9750	9750	9750	0
392	20250122	132500	514138910	9750	9750	9750	9750	2
393	20250122	132400	514119410	9750	9750	9750	9750	1
394	20250122	132300	514109660	9740	9740	9740	9740	0
395	20250122	132200	514109660	9740	9700	9740	9700	479
396	20250122	132100	509463320	9750	9750	9750	9750	100
397	20250122	132000	508488320	9750	9710	9750	9700	508
398	20250122	131900	503558740	9720	9720	9720	9720	5120
399	20250122	131800	453792340	9710	9710	9710	9710	0
400	20250122	131700	453792340	9710	9710	9720	9710	680
401	20250122	131600	447183540	9710	9710	9710	9710	0
402	20250122	131500	447183540	9710	9710	9710	9710	0
403	20250122	131400	447183540	9710	9710	9710	9710	0
404	20250122	131300	447183540	9710	9710	9710	9710	81
405	20250122	131200	446397030	9710	9710	9710	9710	32
406	20250122	131100	446086310	9710	9720	9720	9710	121
407	20250122	131000	444911190	9720	9720	9720	9720	0
408	20250122	130900	444911190	9720	9720	9720	9720	0
409	20250122	130800	444911190	9720	9720	9720	9720	2
410	20250122	130700	444891750	9720	9720	9720	9720	52
411	20250122	130600	444386310	9720	9720	9720	9720	0
412	20250122	130500	444386310	9720	9720	9720	9720	0
413	20250122	130400	444386310	9720	9720	9720	9720	2
414	20250122	130300	444366870	9720	9720	9720	9720	0
415	20250122	130200	444366870	9720	9720	9720	9720	2
416	20250122	130100	444347430	9720	9710	9720	9710	2
417	20250122	130000	444328000	9710	9710	9710	9710	1007
418	20250122	125900	434550030	9710	9710	9710	9710	0
419	20250122	125800	434550030	9710	9710	9710	9710	0
420	20250122	125700	434550030	9710	9710	9710	9710	0
421	20250122	125600	434550030	9710	9700	9710	9700	200
422	20250122	125500	432609440	9710	9700	9710	9700	120
423	20250122	125400	431444840	9700	9710	9710	9700	127
424	20250122	125300	430211840	9710	9710	9710	9710	110
425	20250122	125200	429143740	9710	9710	9710	9710	0
426	20250122	125100	429143740	9710	9700	9710	9700	2
427	20250122	125000	429124330	9710	9710	9710	9710	1
428	20250122	124900	429114620	9710	9710	9710	9710	21
429	20250122	124800	428910710	9700	9700	9700	9700	1
430	20250122	124700	428901010	9700	9700	9700	9700	556
431	20250122	124600	423507810	9700	9700	9700	9700	0
432	20250122	124500	423507810	9700	9700	9700	9700	0
433	20250122	124400	423507810	9700	9700	9700	9700	5
434	20250122	124300	423459310	9710	9710	9710	9710	0
435	20250122	124200	423459310	9710	9710	9710	9710	0
436	20250122	124100	423459310	9710	9710	9710	9710	0
437	20250122	124000	423459310	9710	9710	9710	9710	0
438	20250122	123900	423459310	9710	9710	9710	9710	0
439	20250122	123800	423459310	9710	9710	9710	9710	0
440	20250122	123700	423459310	9710	9710	9710	9710	0
441	20250122	123600	423459310	9710	9710	9710	9710	0
442	20250122	123500	423459310	9710	9710	9710	9710	25
443	20250122	123400	423216560	9710	9710	9710	9710	0
444	20250122	123300	423216560	9710	9710	9710	9710	5
445	20250122	123200	423168010	9710	9710	9710	9710	0
446	20250122	123100	423168010	9710	9710	9710	9710	0
447	20250122	123000	423168010	9710	9710	9710	9710	1
448	20250122	122900	423158300	9700	9700	9700	9700	354
449	20250122	122800	419724500	9690	9700	9700	9690	121
450	20250122	122700	418551010	9700	9700	9700	9700	10
451	20250122	122600	418454010	9700	9700	9700	9700	103
452	20250122	122500	417454910	9700	9700	9700	9700	0
453	20250122	122400	417454910	9700	9690	9700	9690	2
454	20250122	122300	417435520	9700	9700	9700	9700	6
455	20250122	122200	417377320	9700	9700	9700	9700	1
456	20250122	122100	417367620	9700	9700	9700	9700	0
457	20250122	122000	417367620	9700	9700	9700	9700	0
458	20250122	121900	417367620	9700	9700	9700	9700	0
459	20250122	121800	417367620	9700	9700	9700	9700	0
460	20250122	121700	417367620	9700	9700	9700	9700	0
461	20250122	121600	417367620	9700	9700	9700	9700	0
462	20250122	121500	417367620	9700	9700	9700	9700	1
463	20250122	121400	417357920	9700	9700	9700	9700	10
464	20250122	121300	417260920	9700	9700	9700	9700	0
465	20250122	121200	417260920	9700	9700	9700	9700	0
466	20250122	121100	417260920	9700	9700	9700	9700	0
467	20250122	121000	417260920	9700	9700	9700	9700	0
468	20250122	120900	417260920	9700	9700	9700	9700	1
469	20250122	120800	417251220	9700	9700	9700	9700	0
470	20250122	120700	417251220	9700	9700	9700	9700	0
471	20250122	120600	417251220	9700	9700	9700	9700	0
472	20250122	120500	417251220	9700	9700	9700	9700	0
473	20250122	120400	417251220	9700	9700	9700	9700	30
474	20250122	120300	416960220	9700	9700	9700	9700	0
475	20250122	120200	416960220	9700	9700	9700	9700	0
476	20250122	120100	416960220	9700	9700	9700	9700	0
477	20250122	120000	416960220	9700	9700	9700	9700	100
478	20250122	115900	415990220	9700	9700	9700	9700	3
479	20250122	115800	415961120	9690	9690	9690	9690	0
480	20250122	115700	415961120	9690	9690	9690	9690	0
481	20250122	115600	415961120	9690	9690	9690	9690	0
482	20250122	115500	415961120	9690	9690	9690	9690	8
483	20250122	115400	415883600	9700	9700	9700	9700	50
484	20250122	115300	415398600	9690	9690	9690	9690	0
485	20250122	115200	415398600	9690	9700	9700	9690	604
486	20250122	115100	409540340	9700	9700	9700	9700	0
487	20250122	115000	409540340	9700	9700	9700	9700	2
488	20250122	114900	409520940	9700	9700	9700	9700	0
489	20250122	114800	409520940	9700	9700	9700	9700	0
490	20250122	114700	409520940	9700	9700	9700	9700	5
491	20250122	114600	409472440	9700	9700	9700	9700	14
492	20250122	114500	409336640	9700	9690	9700	9690	53
493	20250122	114400	408823040	9700	9700	9700	9700	158
494	20250122	114300	407290440	9700	9700	9700	9700	0
495	20250122	114200	407290440	9700	9700	9700	9700	135
496	20250122	114100	405980940	9700	9700	9700	9700	0
497	20250122	114000	405980940	9700	9700	9700	9700	391
498	20250122	113900	402188240	9700	9700	9700	9700	0
499	20250122	113800	402188240	9700	9700	9700	9700	5
500	20250122	113700	402139740	9710	9700	9710	9700	103
501	20250122	113600	401140620	9700	9700	9700	9700	7
502	20250122	113500	401072720	9700	9700	9700	9700	3
503	20250122	113400	401043620	9700	9690	9700	9690	669
504	20250122	113300	394557760	9690	9690	9690	9690	16
505	20250122	113200	394402720	9680	9680	9680	9680	0
506	20250122	113100	394402720	9680	9680	9680	9680	15
507	20250122	113000	394257520	9670	9670	9670	9670	10
508	20250122	112900	394160820	9660	9670	9670	9660	228
509	20250122	112800	391956610	9660	9660	9660	9660	0
510	20250122	112700	391956610	9660	9670	9670	9660	1520
511	20250122	112600	377269760	9650	9650	9650	9650	0
512	20250122	112500	377269760	9650	9740	9740	9650	17514
513	20250122	112400	207864820	9750	9750	9750	9750	0
514	20250122	112300	207864820	9750	9770	9770	9750	400
515	20250122	112200	203961240	9780	9780	9780	9780	345
516	20250122	112100	200587140	9780	9780	9780	9780	0
517	20250122	112000	200587140	9780	9780	9780	9780	21
518	20250122	111900	200381760	9780	9780	9780	9780	0
519	20250122	111800	200381760	9780	9780	9780	9780	0
520	20250122	111700	200381760	9780	9780	9780	9780	0
521	20250122	111600	200381760	9780	9780	9780	9780	1
522	20250122	111500	200371980	9760	9760	9760	9760	0
523	20250122	111400	200371980	9760	9760	9760	9760	0
524	20250122	111300	200371980	9760	9760	9760	9760	0
525	20250122	111200	200371980	9760	9760	9760	9760	0
526	20250122	111100	200371980	9760	9760	9760	9760	0
527	20250122	111000	200371980	9760	9760	9760	9760	0
528	20250122	110900	200371980	9760	9760	9760	9760	0
529	20250122	110800	200371980	9760	9760	9760	9760	0
530	20250122	110700	200371980	9760	9760	9760	9760	129
531	20250122	110600	199112940	9760	9760	9760	9760	1
532	20250122	110500	199103180	9760	9760	9760	9760	83
533	20250122	110400	198293100	9780	9780	9780	9780	9
534	20250122	110300	198205080	9760	9760	9760	9760	0
535	20250122	110200	198205080	9760	9760	9760	9760	0
536	20250122	110100	198205080	9760	9760	9760	9760	0
537	20250122	110000	198205080	9760	9760	9760	9760	0
538	20250122	105900	198205080	9760	9770	9770	9760	548
539	20250122	105800	192851670	9770	9770	9770	9770	0
540	20250122	105700	192851670	9770	9770	9770	9770	2
541	20250122	105600	192832130	9770	9760	9770	9760	100
542	20250122	105500	191856030	9750	9750	9750	9750	0
543	20250122	105400	191856030	9750	9750	9750	9750	0
544	20250122	105300	191856030	9750	9750	9750	9750	0
545	20250122	105200	191856030	9750	9750	9750	9750	0
546	20250122	105100	191856030	9750	9750	9750	9750	0
547	20250122	105000	191856030	9750	9750	9750	9750	100
548	20250122	104900	190881030	9750	9750	9750	9750	0
549	20250122	104800	190881030	9750	9750	9750	9750	0
550	20250122	104700	190881030	9750	9750	9750	9750	21
551	20250122	104600	190676280	9730	9730	9730	9730	7
552	20250122	104500	190608170	9720	9720	9720	9720	0
553	20250122	104400	190608170	9720	9720	9720	9720	0
554	20250122	104300	190608170	9720	9720	9720	9720	0
555	20250122	104200	190608170	9720	9720	9720	9720	0
556	20250122	104100	190608170	9720	9720	9720	9720	10
557	20250122	104000	190510970	9720	9730	9730	9720	165
558	20250122	103900	188906060	9730	9730	9730	9730	0
559	20250122	103800	188906060	9730	9740	9740	9730	724
560	20250122	103700	181861510	9730	9740	9740	9730	772
561	20250122	103600	174349940	9730	9730	9730	9730	0
562	20250122	103500	174349940	9730	9730	9730	9730	37
563	20250122	103400	173989930	9720	9720	9720	9720	0
564	20250122	103300	173989930	9720	9720	9720	9720	0
565	20250122	103200	173989930	9720	9720	9720	9720	0
566	20250122	103100	173989930	9720	9720	9720	9720	2029
567	20250122	103000	154268050	9720	9720	9720	9720	2
568	20250122	102900	154248610	9720	9720	9720	9720	1
569	20250122	102800	154238890	9710	9710	9710	9710	1
570	20250122	102700	154229180	9720	9720	9720	9720	5
571	20250122	102600	154180580	9710	9710	9720	9710	101
572	20250122	102500	153199770	9710	9710	9710	9710	1
573	20250122	102400	153190060	9710	9710	9710	9710	0
574	20250122	102300	153190060	9710	9700	9710	9700	676
575	20250122	102200	146629910	9710	9710	9710	9710	136
576	20250122	102100	145309350	9720	9720	9720	9720	202
577	20250122	102000	143345910	9710	9710	9710	9710	0
578	20250122	101900	143345910	9710	9710	9710	9710	0
579	20250122	101800	143345910	9710	9720	9720	9710	115
580	20250122	101700	142229250	9720	9720	9720	9720	0
581	20250122	101600	142229250	9720	9720	9720	9720	2
582	20250122	101500	142209810	9720	9720	9720	9720	1
583	20250122	101400	142200090	9720	9720	9720	9720	11
584	20250122	101300	142093170	9720	9720	9720	9720	0
585	20250122	101200	142093170	9720	9730	9730	9720	5
586	20250122	101100	142044550	9720	9720	9720	9720	108
587	20250122	101000	140994790	9730	9730	9730	9730	5
588	20250122	100900	140946140	9720	9720	9720	9720	0
589	20250122	100800	140946140	9720	9720	9720	9720	0
590	20250122	100700	140946140	9720	9720	9720	9720	0
591	20250122	100600	140946140	9720	9720	9720	9720	3
592	20250122	100500	140916980	9710	9710	9710	9710	26
593	20250122	100400	140664520	9710	9700	9710	9700	303
594	20250122	100300	137724740	9700	9710	9710	9700	185
595	20250122	100200	135930100	9710	9710	9710	9710	10
596	20250122	100100	135833000	9710	9710	9710	9710	0
597	20250122	100000	135833000	9710	9710	9710	9710	0
598	20250122	095900	135833000	9710	9710	9710	9710	102
599	20250122	095800	134842580	9710	9710	9710	9710	1
600	20250122	095700	134832870	9710	9710	9710	9710	0
601	20250122	095600	134832870	9710	9710	9710	9710	30
602	20250122	095500	134541570	9740	9740	9740	9740	0
603	20250122	095400	134541570	9740	9740	9740	9740	1
604	20250122	095300	134531830	9700	9700	9700	9700	70
605	20250122	095200	133852830	9740	9740	9740	9740	0
606	20250122	095100	133852830	9740	9740	9740	9740	920
607	20250122	095000	124892030	9780	9780	9780	9780	200
608	20250122	094900	122936030	9790	9790	9790	9790	0
609	20250122	094800	122936030	9790	9790	9790	9790	0
610	20250122	094700	122936030	9790	9790	9790	9790	0
611	20250122	094600	122936030	9790	9790	9790	9790	1
612	20250122	094500	122926240	9790	9740	9790	9740	242
613	20250122	094400	120569110	9740	9740	9740	9740	358
614	20250122	094300	117082190	9690	9740	9740	9690	2
615	20250122	094200	117062760	9740	9740	9740	9740	3
616	20250122	094100	117033540	9730	9710	9730	9710	503
617	20250122	094000	112143560	9710	9710	9710	9710	0
618	20250122	093900	112143560	9710	9700	9710	9700	400
619	20250122	093800	108259760	9700	9700	9700	9700	10
620	20250122	093700	108162760	9700	9700	9700	9700	70
621	20250122	093600	107483760	9710	9710	9710	9710	42
622	20250122	093500	107075940	9720	9710	9720	9710	142
623	20250122	093400	105696120	9710	9710	9710	9710	60
624	20250122	093300	105113520	9700	9700	9700	9700	799
625	20250122	093200	97363220	9700	9690	9700	9690	89
626	20250122	093100	96500610	9690	9690	9690	9680	345
627	20250122	093000	93160750	9700	9700	9700	9700	1
628	20250122	092900	93151050	9690	9690	9690	9690	166
629	20250122	092800	91542510	9690	9700	9700	9690	135
630	20250122	092700	90234150	9700	9700	9700	9700	23
631	20250122	092600	90011050	9700	9690	9700	9690	16
632	20250122	092500	89856000	9680	9710	9710	9680	4
633	20250122	092400	89817220	9680	9680	9680	9680	0
634	20250122	092300	89817220	9680	9690	9690	9680	123
635	20250122	092200	88625590	9700	9730	9730	9700	57
636	20250122	092100	88072480	9700	9730	9730	9700	220
637	20250122	092000	85938090	9680	9680	9680	9680	1415
638	20250122	091900	72240890	9660	9660	9660	9660	0
639	20250122	091800	72240890	9660	9660	9660	9660	0
640	20250122	091700	72240890	9660	9660	9660	9660	132
641	20250122	091600	70965770	9660	9680	9680	9660	468
642	20250122	091500	66438360	9680	9700	9700	9680	550
643	20250122	091400	61112130	9700	9720	9720	9690	2677
644	20250122	091300	35131610	9720	9720	9720	9720	38
645	20250122	091200	34762250	9730	9730	9730	9730	461
646	20250122	091100	30276720	9730	9750	9750	9730	1304
647	20250122	091000	17567200	9770	9770	9770	9770	2
648	20250122	090900	17547660	9740	9780	9780	9740	227
649	20250122	090800	15334820	9760	9780	9790	9750	683
650	20250122	090700	8667690	9770	9790	9790	9770	605
651	20250122	090600	2746650	9780	9780	9780	9780	122
652	20250122	090500	1553490	9780	9770	9780	9770	104
653	20250122	090400	537400	9790	9790	9790	9790	20
654	20250122	090300	341600	9760	9760	9760	9760	0
655	20250122	090200	341600	9760	9760	9760	9760	0
656	20250122	090100	341600	9760	9760	9760	9760	0
657	20250122	090000	341600	9760	9760	9760	9760	35