KissMeData/083310/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	195600	609441360	9650	9650	9650	9650	2379
3	20250117	195500	609441360	9650	9650	9650	9650	0
4	20250117	195400	609441360	9650	9650	9650	9650	0
5	20250117	195300	609441360	9650	9650	9650	9650	0
6	20250117	195200	609441360	9650	9650	9650	9650	0
7	20250117	195100	609441360	9650	9650	9650	9650	0
8	20250117	195000	609441360	9650	9650	9650	9650	0
9	20250117	194900	609441360	9650	9650	9650	9650	0
10	20250117	194800	609441360	9650	9650	9650	9650	0
11	20250117	194700	609441360	9650	9650	9650	9650	0
12	20250117	194600	609441360	9650	9650	9650	9650	0
13	20250117	194500	609441360	9650	9650	9650	9650	0
14	20250117	194400	609441360	9650	9650	9650	9650	0
15	20250117	194300	609441360	9650	9650	9650	9650	0
16	20250117	194200	609441360	9650	9650	9650	9650	0
17	20250117	194100	609441360	9650	9650	9650	9650	0
18	20250117	194000	609441360	9650	9650	9650	9650	0
19	20250117	193900	609441360	9650	9650	9650	9650	0
20	20250117	193800	609441360	9650	9650	9650	9650	0
21	20250117	193700	609441360	9650	9650	9650	9650	0
22	20250117	193600	609441360	9650	9650	9650	9650	0
23	20250117	193500	609441360	9650	9650	9650	9650	0
24	20250117	193400	609441360	9650	9650	9650	9650	0
25	20250117	193300	609441360	9650	9650	9650	9650	0
26	20250117	193200	609441360	9650	9650	9650	9650	0
27	20250117	193100	609441360	9650	9650	9650	9650	0
28	20250117	193000	609441360	9650	9650	9650	9650	0
29	20250117	192900	609441360	9650	9650	9650	9650	0
30	20250117	192800	609441360	9650	9650	9650	9650	0
31	20250117	192700	609441360	9650	9650	9650	9650	0
32	20250117	192600	609441360	9650	9650	9650	9650	2379
33	20250117	192500	609441360	9650	9650	9650	9650	0
34	20250117	192400	609441360	9650	9650	9650	9650	0
35	20250117	192300	609441360	9650	9650	9650	9650	0
36	20250117	192200	609441360	9650	9650	9650	9650	0
37	20250117	192100	609441360	9650	9650	9650	9650	0
38	20250117	192000	609441360	9650	9650	9650	9650	0
39	20250117	191900	609441360	9650	9650	9650	9650	0
40	20250117	191800	609441360	9650	9650	9650	9650	0
41	20250117	191700	609441360	9650	9650	9650	9650	0
42	20250117	191600	609441360	9650	9650	9650	9650	0
43	20250117	191500	609441360	9650	9650	9650	9650	0
44	20250117	191400	609441360	9650	9650	9650	9650	0
45	20250117	191300	609441360	9650	9650	9650	9650	0
46	20250117	191200	609441360	9650	9650	9650	9650	0
47	20250117	191100	609441360	9650	9650	9650	9650	0
48	20250117	191000	609441360	9650	9650	9650	9650	0
49	20250117	190900	609441360	9650	9650	9650	9650	0
50	20250117	190800	609441360	9650	9650	9650	9650	0
51	20250117	190700	609441360	9650	9650	9650	9650	0
52	20250117	190600	609441360	9650	9650	9650	9650	0
53	20250117	190500	609441360	9650	9650	9650	9650	0
54	20250117	190400	609441360	9650	9650	9650	9650	0
55	20250117	190300	609441360	9650	9650	9650	9650	0
56	20250117	190200	609441360	9650	9650	9650	9650	0
57	20250117	190100	609441360	9650	9650	9650	9650	0
58	20250117	190000	609441360	9650	9650	9650	9650	0
59	20250117	185900	609441360	9650	9650	9650	9650	0
60	20250117	185800	609441360	9650	9650	9650	9650	0
61	20250117	185700	609441360	9650	9650	9650	9650	0
62	20250117	185600	609441360	9650	9650	9650	9650	2379
63	20250117	185500	609441360	9650	9650	9650	9650	0
64	20250117	185400	609441360	9650	9650	9650	9650	0
65	20250117	185300	609441360	9650	9650	9650	9650	0
66	20250117	185200	609441360	9650	9650	9650	9650	0
67	20250117	185100	609441360	9650	9650	9650	9650	0
68	20250117	185000	609441360	9650	9650	9650	9650	0
69	20250117	184900	609441360	9650	9650	9650	9650	0
70	20250117	184800	609441360	9650	9650	9650	9650	0
71	20250117	184700	609441360	9650	9650	9650	9650	0
72	20250117	184600	609441360	9650	9650	9650	9650	0
73	20250117	184500	609441360	9650	9650	9650	9650	0
74	20250117	184400	609441360	9650	9650	9650	9650	0
75	20250117	184300	609441360	9650	9650	9650	9650	0
76	20250117	184200	609441360	9650	9650	9650	9650	0
77	20250117	184100	609441360	9650	9650	9650	9650	0
78	20250117	184000	609441360	9650	9650	9650	9650	0
79	20250117	183900	609441360	9650	9650	9650	9650	0
80	20250117	183800	609441360	9650	9650	9650	9650	0
81	20250117	183700	609441360	9650	9650	9650	9650	0
82	20250117	183600	609441360	9650	9650	9650	9650	0
83	20250117	183500	609441360	9650	9650	9650	9650	0
84	20250117	183400	609441360	9650	9650	9650	9650	0
85	20250117	183300	609441360	9650	9650	9650	9650	0
86	20250117	183200	609441360	9650	9650	9650	9650	0
87	20250117	183100	609441360	9650	9650	9650	9650	0
88	20250117	183000	609441360	9650	9650	9650	9650	0
89	20250117	182900	609441360	9650	9650	9650	9650	0
90	20250117	182800	609441360	9650	9650	9650	9650	0
91	20250117	182700	609441360	9650	9650	9650	9650	0
92	20250117	182600	609441360	9650	9650	9650	9650	2379
93	20250117	182500	609441360	9650	9650	9650	9650	0
94	20250117	182400	609441360	9650	9650	9650	9650	0
95	20250117	182300	609441360	9650	9650	9650	9650	0
96	20250117	182200	609441360	9650	9650	9650	9650	0
97	20250117	182100	609441360	9650	9650	9650	9650	0
98	20250117	182000	609441360	9650	9650	9650	9650	0
99	20250117	181900	609441360	9650	9650	9650	9650	0
100	20250117	181800	609441360	9650	9650	9650	9650	0
101	20250117	181700	609441360	9650	9650	9650	9650	0
102	20250117	181600	609441360	9650	9650	9650	9650	0
103	20250117	181500	609441360	9650	9650	9650	9650	0
104	20250117	181400	609441360	9650	9650	9650	9650	0
105	20250117	181300	609441360	9650	9650	9650	9650	0
106	20250117	181200	609441360	9650	9650	9650	9650	0
107	20250117	181100	609441360	9650	9650	9650	9650	0
108	20250117	181000	609441360	9650	9650	9650	9650	0
109	20250117	180900	609441360	9650	9650	9650	9650	0
110	20250117	180800	609441360	9650	9650	9650	9650	0
111	20250117	180700	609441360	9650	9650	9650	9650	0
112	20250117	180600	609441360	9650	9650	9650	9650	0
113	20250117	180500	609441360	9650	9650	9650	9650	0
114	20250117	180400	609441360	9650	9650	9650	9650	0
115	20250117	180300	609441360	9650	9650	9650	9650	0
116	20250117	180200	609441360	9650	9650	9650	9650	0
117	20250117	180100	609441360	9650	9650	9650	9650	0
118	20250117	180000	609441360	9650	9650	9650	9650	0
119	20250117	175900	609441360	9650	9650	9650	9650	0
120	20250117	175800	609441360	9650	9650	9650	9650	0
121	20250117	175700	609441360	9650	9650	9650	9650	0
122	20250117	175600	609441360	9650	9650	9650	9650	2379
123	20250117	175500	609441360	9650	9650	9650	9650	0
124	20250117	175400	609441360	9650	9650	9650	9650	0
125	20250117	175300	609441360	9650	9650	9650	9650	0
126	20250117	175200	609441360	9650	9650	9650	9650	0
127	20250117	175100	609441360	9650	9650	9650	9650	0
128	20250117	175000	609441360	9650	9650	9650	9650	0
129	20250117	174900	609441360	9650	9650	9650	9650	0
130	20250117	174800	609441360	9650	9650	9650	9650	0
131	20250117	174700	609441360	9650	9650	9650	9650	0
132	20250117	174600	609441360	9650	9650	9650	9650	0
133	20250117	174500	609441360	9650	9650	9650	9650	0
134	20250117	174400	609441360	9650	9650	9650	9650	0
135	20250117	174300	609441360	9650	9650	9650	9650	0
136	20250117	174200	609441360	9650	9650	9650	9650	0
137	20250117	174100	609441360	9650	9650	9650	9650	0
138	20250117	174000	609441360	9650	9650	9650	9650	0
139	20250117	173900	609441360	9650	9650	9650	9650	0
140	20250117	173800	609441360	9650	9650	9650	9650	0
141	20250117	173700	609441360	9650	9650	9650	9650	0
142	20250117	173600	609441360	9650	9650	9650	9650	0
143	20250117	173500	609441360	9650	9650	9650	9650	0
144	20250117	173400	609441360	9650	9650	9650	9650	0
145	20250117	173300	609441360	9650	9650	9650	9650	0
146	20250117	173200	609441360	9650	9650	9650	9650	0
147	20250117	173100	609441360	9650	9650	9650	9650	0
148	20250117	173000	609441360	9650	9650	9650	9650	0
149	20250117	172900	609441360	9650	9650	9650	9650	0
150	20250117	172800	609441360	9650	9650	9650	9650	0
151	20250117	172700	609441360	9650	9650	9650	9650	0
152	20250117	172600	609441360	9650	9650	9650	9650	2379
153	20250117	172500	609441360	9650	9650	9650	9650	0
154	20250117	172400	609441360	9650	9650	9650	9650	0
155	20250117	172300	609441360	9650	9650	9650	9650	0
156	20250117	172200	609441360	9650	9650	9650	9650	0
157	20250117	172100	609441360	9650	9650	9650	9650	0
158	20250117	172000	609441360	9650	9650	9650	9650	0
159	20250117	171900	609441360	9650	9650	9650	9650	0
160	20250117	171800	609441360	9650	9650	9650	9650	0
161	20250117	171700	609441360	9650	9650	9650	9650	0
162	20250117	171600	609441360	9650	9650	9650	9650	0
163	20250117	171500	609441360	9650	9650	9650	9650	0
164	20250117	171400	609441360	9650	9650	9650	9650	0
165	20250117	171300	609441360	9650	9650	9650	9650	0
166	20250117	171200	609441360	9650	9650	9650	9650	0
167	20250117	171100	609441360	9650	9650	9650	9650	0
168	20250117	171000	609441360	9650	9650	9650	9650	0
169	20250117	170900	609441360	9650	9650	9650	9650	0
170	20250117	170800	609441360	9650	9650	9650	9650	0
171	20250117	170700	609441360	9650	9650	9650	9650	0
172	20250117	170600	609441360	9650	9650	9650	9650	0
173	20250117	170500	609441360	9650	9650	9650	9650	0
174	20250117	170400	609441360	9650	9650	9650	9650	0
175	20250117	170300	609441360	9650	9650	9650	9650	0
176	20250117	170200	609441360	9650	9650	9650	9650	0
177	20250117	170100	609441360	9650	9650	9650	9650	0
178	20250117	170000	609441360	9650	9650	9650	9650	0
179	20250117	165900	609441360	9650	9650	9650	9650	0
180	20250117	165800	609441360	9650	9650	9650	9650	0
181	20250117	165700	609441360	9650	9650	9650	9650	0
182	20250117	165600	609441360	9650	9650	9650	9650	2379
183	20250117	165500	609441360	9650	9650	9650	9650	0
184	20250117	165400	609441360	9650	9650	9650	9650	0
185	20250117	165300	609441360	9650	9650	9650	9650	0
186	20250117	165200	609441360	9650	9650	9650	9650	0
187	20250117	165100	609441360	9650	9650	9650	9650	0
188	20250117	165000	609441360	9650	9650	9650	9650	0
189	20250117	164900	609441360	9650	9650	9650	9650	0
190	20250117	164800	609441360	9650	9650	9650	9650	0
191	20250117	164700	609441360	9650	9650	9650	9650	0
192	20250117	164600	609441360	9650	9650	9650	9650	0
193	20250117	164500	609441360	9650	9650	9650	9650	0
194	20250117	164400	609441360	9650	9650	9650	9650	0
195	20250117	164300	609441360	9650	9650	9650	9650	0
196	20250117	164200	609441360	9650	9650	9650	9650	0
197	20250117	164100	609441360	9650	9650	9650	9650	0
198	20250117	164000	609441360	9650	9650	9650	9650	0
199	20250117	163900	609441360	9650	9650	9650	9650	0
200	20250117	163800	609441360	9650	9650	9650	9650	0
201	20250117	163700	609441360	9650	9650	9650	9650	0
202	20250117	163600	609441360	9650	9650	9650	9650	0
203	20250117	163500	609441360	9650	9650	9650	9650	0
204	20250117	163400	609441360	9650	9650	9650	9650	0
205	20250117	163300	609441360	9650	9650	9650	9650	0
206	20250117	163200	609441360	9650	9650	9650	9650	0
207	20250117	163100	609441360	9650	9650	9650	9650	0
208	20250117	163000	609441360	9650	9650	9650	9650	0
209	20250117	162900	609441360	9650	9650	9650	9650	0
210	20250117	162800	609441360	9650	9650	9650	9650	0
211	20250117	162700	609441360	9650	9650	9650	9650	0
212	20250117	162600	609441360	9650	9650	9650	9650	2379
213	20250117	162500	609441360	9650	9650	9650	9650	0
214	20250117	162400	609441360	9650	9650	9650	9650	0
215	20250117	162300	609441360	9650	9650	9650	9650	0
216	20250117	162200	609441360	9650	9650	9650	9650	0
217	20250117	162100	609441360	9650	9650	9650	9650	0
218	20250117	162000	609441360	9650	9650	9650	9650	0
219	20250117	161900	609441360	9650	9650	9650	9650	0
220	20250117	161800	609441360	9650	9650	9650	9650	0
221	20250117	161700	609441360	9650	9650	9650	9650	0
222	20250117	161600	609441360	9650	9650	9650	9650	0
223	20250117	161500	609441360	9650	9650	9650	9650	0
224	20250117	161400	609441360	9650	9650	9650	9650	0
225	20250117	161300	609441360	9650	9650	9650	9650	0
226	20250117	161200	609441360	9650	9650	9650	9650	0
227	20250117	161100	609441360	9650	9650	9650	9650	0
228	20250117	161000	609441360	9650	9650	9650	9650	0
229	20250117	160900	609441360	9650	9650	9650	9650	0
230	20250117	160800	609441360	9650	9650	9650	9650	0
231	20250117	160700	609441360	9650	9650	9650	9650	0
232	20250117	160600	609441360	9650	9650	9650	9650	0
233	20250117	160500	609441360	9650	9650	9650	9650	0
234	20250117	160400	609441360	9650	9650	9650	9650	0
235	20250117	160300	609441360	9650	9650	9650	9650	0
236	20250117	160200	609441360	9650	9650	9650	9650	0
237	20250117	160100	609441360	9650	9650	9650	9650	0
238	20250117	160000	609441360	9650	9650	9650	9650	0
239	20250117	155900	609441360	9650	9650	9650	9650	0
240	20250117	155800	609441360	9650	9650	9650	9650	0
241	20250117	155700	609441360	9650	9650	9650	9650	0
242	20250117	155600	609441360	9650	9650	9650	9650	2379
243	20250117	155500	609441360	9650	9650	9650	9650	0
244	20250117	155400	609441360	9650	9650	9650	9650	0
245	20250117	155300	609441360	9650	9650	9650	9650	0
246	20250117	155200	609441360	9650	9650	9650	9650	0
247	20250117	155100	609441360	9650	9650	9650	9650	0
248	20250117	155000	609441360	9650	9650	9650	9650	0
249	20250117	154900	609441360	9650	9650	9650	9650	0
250	20250117	154800	609441360	9650	9650	9650	9650	0
251	20250117	154700	609441360	9650	9650	9650	9650	0
252	20250117	154600	609441360	9650	9650	9650	9650	0
253	20250117	154500	609441360	9650	9650	9650	9650	0
254	20250117	154400	609441360	9650	9650	9650	9650	0
255	20250117	154300	609441360	9650	9650	9650	9650	0
256	20250117	154200	609441360	9650	9650	9650	9650	0
257	20250117	154100	609441360	9650	9650	9650	9650	0
258	20250117	154000	609441360	9650	9650	9650	9650	0
259	20250117	153900	609441360	9650	9650	9650	9650	0
260	20250117	153800	609441360	9650	9650	9650	9650	0
261	20250117	153700	609441360	9650	9650	9650	9650	0
262	20250117	153600	609441360	9650	9650	9650	9650	0
263	20250117	153500	609441360	9650	9650	9650	9650	0
264	20250117	153400	609441360	9650	9650	9650	9650	0
265	20250117	153300	609441360	9650	9650	9650	9650	0
266	20250117	153200	609441360	9650	9650	9650	9650	0
267	20250117	153100	609441360	9650	9650	9650	9650	0
268	20250117	153000	609441360	9650	9650	9650	9650	2379
269	20250117	152900	586484010	9640	9640	9640	9640	0
270	20250117	152800	586484010	9640	9640	9640	9640	0
271	20250117	152700	586484010	9640	9640	9640	9640	0
272	20250117	152600	586484010	9640	9640	9640	9640	0
273	20250117	152500	586484010	9640	9640	9640	9640	0
274	20250117	152400	586484010	9640	9640	9640	9640	0
275	20250117	152300	586484010	9640	9640	9640	9640	0
276	20250117	152200	586484010	9640	9640	9640	9640	0
277	20250117	152100	586484010	9640	9640	9640	9640	0
278	20250117	152000	586484010	9640	9640	9640	9640	0
279	20250117	151900	586484010	9640	9630	9640	9630	216
280	20250117	151800	584401830	9630	9630	9630	9630	29
281	20250117	151700	584122560	9620	9630	9630	9620	325
282	20250117	151600	580992830	9630	9630	9630	9630	49
283	20250117	151500	580520960	9630	9630	9630	9630	137
284	20250117	151400	579201650	9620	9620	9620	9620	10
285	20250117	151300	579105450	9620	9620	9620	9620	27
286	20250117	151200	578845710	9620	9600	9620	9600	136
287	20250117	151100	577540050	9610	9610	9610	9610	131
288	20250117	151000	576281140	9610	9610	9610	9610	1
289	20250117	150900	576271530	9600	9620	9620	9600	56
290	20250117	150800	575733010	9620	9620	9620	9620	24
291	20250117	150700	575502130	9620	9620	9620	9620	1
292	20250117	150600	575492510	9600	9600	9600	9600	26
293	20250117	150500	575242910	9620	9610	9620	9600	501
294	20250117	150400	570432790	9620	9620	9630	9620	73
295	20250117	150300	569730520	9610	9620	9620	9610	32
296	20250117	150200	569422710	9630	9630	9630	9630	679
297	20250117	150100	562883940	9640	9620	9640	9620	486
298	20250117	150000	558206620	9620	9600	9620	9600	401
299	20250117	145900	554355750	9600	9600	9600	9600	11
300	20250117	145800	554250150	9600	9600	9600	9600	1
301	20250117	145700	554240550	9570	9590	9590	9570	3718
302	20250117	145600	518634610	9600	9600	9620	9600	58
303	20250117	145500	518077790	9620	9600	9620	9600	3
304	20250117	145400	518048970	9600	9600	9600	9600	0
305	20250117	145300	518048970	9600	9630	9630	9600	148
306	20250117	145200	516624150	9630	9630	9630	9630	0
307	20250117	145100	516624150	9630	9640	9640	9630	5
308	20250117	145000	516575990	9640	9590	9640	9580	529
309	20250117	144900	511508070	9590	9590	9590	9590	3
310	20250117	144800	511479300	9640	9630	9640	9630	152
311	20250117	144700	510015080	9630	9590	9630	9590	2
312	20250117	144600	509995860	9630	9630	9630	9630	1
313	20250117	144500	509986230	9590	9620	9620	9590	314
314	20250117	144400	506965970	9640	9640	9640	9640	0
315	20250117	144300	506965970	9640	9640	9640	9640	0
316	20250117	144200	506965970	9640	9580	9640	9580	377
317	20250117	144100	503354250	9640	9640	9640	9640	0
318	20250117	144000	503354250	9640	9640	9640	9640	100
319	20250117	143900	502390250	9640	9640	9640	9640	1
320	20250117	143800	502380610	9580	9590	9590	9580	211
321	20250117	143700	500357300	9640	9590	9640	9590	16
322	20250117	143600	500203810	9640	9640	9640	9640	1
323	20250117	143500	500194170	9580	9630	9630	9580	426
324	20250117	143400	496108620	9640	9640	9640	9640	1
325	20250117	143300	496098980	9640	9640	9640	9640	1
326	20250117	143200	496089340	9650	9650	9650	9650	0
327	20250117	143100	496089340	9650	9640	9650	9630	219
328	20250117	143000	493978400	9630	9630	9630	9630	17
329	20250117	142900	493814690	9640	9630	9640	9630	372
330	20250117	142800	490232320	9630	9630	9630	9630	1
331	20250117	142700	490222690	9610	9620	9620	9600	387
332	20250117	142600	486502580	9620	9620	9620	9620	65
333	20250117	142500	485877280	9630	9630	9630	9630	0
334	20250117	142400	485877280	9630	9620	9630	9610	101
335	20250117	142300	484906510	9620	9630	9630	9620	100
336	20250117	142200	483943990	9640	9640	9640	9640	4
337	20250117	142100	483905430	9650	9650	9650	9650	0
338	20250117	142000	483905430	9650	9650	9650	9650	11
339	20250117	141900	483799280	9660	9660	9660	9650	992
340	20250117	141800	474225580	9650	9660	9660	9650	508
341	20250117	141700	469318340	9660	9660	9660	9660	20
342	20250117	141600	469125140	9650	9640	9650	9640	220
343	20250117	141500	467003930	9640	9630	9640	9630	101
344	20250117	141400	466031290	9640	9640	9640	9640	36
345	20250117	141300	465684250	9640	9640	9640	9640	60
346	20250117	141200	465105850	9640	9620	9640	9620	120
347	20250117	141100	463949610	9620	9620	9620	9620	7
348	20250117	141000	463882270	9640	9640	9640	9640	0
349	20250117	140900	463882270	9640	9640	9640	9640	0
350	20250117	140800	463882270	9640	9640	9640	9640	100
351	20250117	140700	462918270	9640	9640	9640	9640	0
352	20250117	140600	462918270	9640	9640	9640	9640	6
353	20250117	140500	462860430	9640	9640	9640	9640	0
354	20250117	140400	462860430	9640	9630	9640	9600	531
355	20250117	140300	457754110	9640	9640	9640	9640	20
356	20250117	140200	457561310	9640	9640	9640	9640	7
357	20250117	140100	457493830	9630	9630	9630	9630	200
358	20250117	140000	455567830	9640	9640	9640	9640	4
359	20250117	135900	455529270	9640	9640	9640	9640	1
360	20250117	135800	455519630	9640	9640	9640	9640	5
361	20250117	135700	455471430	9640	9640	9640	9640	0
362	20250117	135600	455471430	9640	9630	9640	9630	86
363	20250117	135500	454643240	9630	9650	9660	9630	821
364	20250117	135400	446721700	9650	9660	9660	9650	113
365	20250117	135300	445630720	9660	9660	9660	9660	19
366	20250117	135200	445447180	9660	9650	9660	9650	7
367	20250117	135100	445379620	9660	9660	9660	9660	2
368	20250117	135000	445360300	9650	9660	9660	9650	46
369	20250117	134900	444916150	9660	9650	9660	9650	1549
370	20250117	134800	429964830	9650	9650	9650	9650	170
371	20250117	134700	428324330	9640	9640	9640	9640	275
372	20250117	134600	425673330	9640	9630	9640	9630	21
373	20250117	134500	425471090	9630	9630	9630	9630	50
374	20250117	134400	424989590	9640	9640	9640	9640	100
375	20250117	134300	424025590	9640	9630	9640	9630	21
376	20250117	134200	423823320	9630	9630	9630	9630	400
377	20250117	134100	419971320	9630	9620	9630	9620	638
378	20250117	134000	413831760	9610	9590	9610	9590	1075
379	20250117	133900	403509050	9580	9600	9600	9580	63
380	20250117	133800	402905490	9600	9600	9600	9600	0
381	20250117	133700	402905490	9600	9580	9600	9580	223
382	20250117	133600	400769130	9600	9590	9600	9590	51
383	20250117	133500	400280020	9580	9580	9580	9580	200
384	20250117	133400	398364020	9580	9580	9580	9580	61
385	20250117	133300	397779640	9580	9600	9600	9570	1659
386	20250117	133200	381887490	9600	9600	9600	9580	433
387	20250117	133100	377738070	9600	9600	9600	9600	105
388	20250117	133000	376730070	9600	9600	9600	9600	12
389	20250117	132900	376614870	9610	9610	9610	9610	0
390	20250117	132800	376614870	9610	9610	9610	9610	0
391	20250117	132700	376614870	9610	9610	9610	9610	0
392	20250117	132600	376614870	9610	9610	9610	9610	0
393	20250117	132500	376614870	9610	9610	9610	9610	0
394	20250117	132400	376614870	9610	9600	9610	9600	14
395	20250117	132300	376480460	9600	9600	9600	9600	26
396	20250117	132200	376230860	9610	9610	9610	9610	1
397	20250117	132100	376221250	9620	9620	9620	9620	1
398	20250117	132000	376211630	9600	9610	9620	9600	31
399	20250117	131900	375913440	9620	9620	9620	9620	0
400	20250117	131800	375913440	9620	9620	9620	9620	5
401	20250117	131700	375865340	9610	9610	9610	9610	1000
402	20250117	131600	366255340	9610	9610	9610	9610	0
403	20250117	131500	366255340	9610	9610	9610	9610	0
404	20250117	131400	366255340	9610	9610	9610	9610	0
405	20250117	131300	366255340	9610	9610	9610	9610	10
406	20250117	131200	366159240	9610	9610	9610	9610	0
407	20250117	131100	366159240	9610	9590	9610	9590	1000
408	20250117	131000	356552590	9570	9570	9570	9570	0
409	20250117	130900	356552590	9570	9580	9580	9570	83
410	20250117	130800	355758270	9580	9590	9590	9580	155
411	20250117	130700	354273360	9580	9580	9580	9580	0
412	20250117	130600	354273360	9580	9610	9610	9580	2711
413	20250117	130500	328269370	9620	9620	9620	9620	1
414	20250117	130400	328259750	9610	9600	9610	9600	92
415	20250117	130300	327375680	9600	9600	9600	9600	525
416	20250117	130200	322335680	9600	9620	9620	9600	223
417	20250117	130100	320191340	9620	9620	9620	9620	0
418	20250117	130000	320191340	9620	9620	9620	9620	0
419	20250117	125900	320191340	9620	9620	9620	9620	3
420	20250117	125800	320162480	9620	9610	9620	9600	19
421	20250117	125700	319980050	9620	9620	9620	9620	0
422	20250117	125600	319980050	9620	9620	9620	9620	1
423	20250117	125500	319970430	9610	9610	9610	9610	122
424	20250117	125400	318798010	9620	9620	9620	9620	1
425	20250117	125300	318788390	9620	9620	9620	9620	0
426	20250117	125200	318788390	9620	9620	9620	9620	1
427	20250117	125100	318778770	9620	9620	9620	9620	100
428	20250117	125000	317816770	9620	9600	9620	9600	417
429	20250117	124900	313805880	9600	9600	9600	9600	1
430	20250117	124800	313796280	9600	9600	9600	9600	95
431	20250117	124700	312884280	9610	9610	9610	9610	215
432	20250117	124600	310818130	9600	9600	9600	9600	129
433	20250117	124500	309579730	9600	9600	9600	9600	100
434	20250117	124400	308619730	9600	9600	9600	9590	112
435	20250117	124300	307545440	9600	9600	9600	9600	0
436	20250117	124200	307545440	9600	9600	9600	9600	0
437	20250117	124100	307545440	9600	9600	9600	9600	0
438	20250117	124000	307545440	9600	9610	9610	9600	37
439	20250117	123900	307190140	9600	9600	9600	9600	148
440	20250117	123800	305769340	9610	9610	9610	9610	26
441	20250117	123700	305519480	9600	9600	9600	9600	1
442	20250117	123600	305509880	9600	9600	9600	9600	54
443	20250117	123500	304991480	9610	9600	9610	9600	123
444	20250117	123400	303810530	9610	9610	9610	9610	0
445	20250117	123300	303810530	9610	9610	9610	9610	0
446	20250117	123200	303810530	9610	9610	9610	9610	0
447	20250117	123100	303810530	9610	9600	9610	9600	228
448	20250117	123000	301621080	9590	9590	9600	9590	510
449	20250117	122900	296725910	9590	9590	9590	9590	1
450	20250117	122800	296716320	9590	9590	9590	9590	18
451	20250117	122700	296543700	9590	9590	9590	9590	13
452	20250117	122600	296419030	9580	9580	9580	9580	0
453	20250117	122500	296419030	9580	9580	9580	9580	39
454	20250117	122400	296045410	9580	9580	9580	9580	0
455	20250117	122300	296045410	9580	9580	9580	9580	1
456	20250117	122200	296035830	9570	9570	9570	9570	578
457	20250117	122100	290504370	9570	9570	9570	9570	0
458	20250117	122000	290504370	9570	9570	9570	9570	5
459	20250117	121900	290456520	9570	9570	9570	9570	0
460	20250117	121800	290456520	9570	9570	9570	9570	0
461	20250117	121700	290456520	9570	9570	9570	9570	647
462	20250117	121600	284264730	9570	9570	9570	9570	100
463	20250117	121500	283307730	9570	9570	9570	9570	0
464	20250117	121400	283307730	9570	9570	9570	9570	0
465	20250117	121300	283307730	9570	9570	9570	9570	10
466	20250117	121200	283212030	9570	9570	9570	9570	0
467	20250117	121100	283212030	9570	9570	9570	9570	0
468	20250117	121000	283212030	9570	9570	9570	9570	0
469	20250117	120900	283212030	9570	9570	9570	9570	104
470	20250117	120800	282216750	9570	9570	9570	9570	276
471	20250117	120700	279575430	9570	9570	9570	9570	0
472	20250117	120600	279575430	9570	9580	9580	9560	19
473	20250117	120500	279393740	9570	9580	9580	9570	115
474	20250117	120400	278293100	9590	9590	9590	9590	0
475	20250117	120300	278293100	9590	9590	9590	9590	0
476	20250117	120200	278293100	9590	9590	9590	9590	2
477	20250117	120100	278273920	9590	9590	9590	9590	1
478	20250117	120000	278264330	9580	9580	9580	9580	0
479	20250117	115900	278264330	9580	9580	9580	9580	35
480	20250117	115800	277929030	9580	9580	9580	9580	50
481	20250117	115700	277450030	9590	9590	9590	9590	0
482	20250117	115600	277450030	9590	9590	9590	9590	0
483	20250117	115500	277450030	9590	9580	9590	9570	66
484	20250117	115400	276818270	9590	9590	9590	9590	0
485	20250117	115300	276818270	9590	9590	9590	9590	3
486	20250117	115200	276789500	9570	9580	9580	9570	23
487	20250117	115100	276569290	9580	9580	9580	9580	52
488	20250117	115000	276071130	9600	9600	9600	9600	0
489	20250117	114900	276071130	9600	9600	9600	9600	0
490	20250117	114800	276071130	9600	9600	9600	9600	0
491	20250117	114700	276071130	9600	9600	9600	9600	0
492	20250117	114600	276071130	9600	9580	9600	9580	42
493	20250117	114500	275668750	9600	9600	9600	9600	0
494	20250117	114400	275668750	9600	9590	9600	9590	501
495	20250117	114300	270864150	9590	9590	9590	9590	1
496	20250117	114200	270854560	9600	9600	9600	9600	0
497	20250117	114100	270854560	9600	9600	9600	9600	0
498	20250117	114000	270854560	9600	9600	9600	9600	4
499	20250117	113900	270816160	9600	9600	9600	9600	20
500	20250117	113800	270624160	9600	9600	9600	9600	1
501	20250117	113700	270614560	9600	9570	9600	9560	303
502	20250117	113600	267716960	9570	9580	9600	9570	14
503	20250117	113500	267582940	9600	9600	9600	9600	22
504	20250117	113400	267371740	9600	9600	9600	9600	0
505	20250117	113300	267371740	9600	9600	9600	9600	50
506	20250117	113200	266891740	9600	9600	9600	9600	0
507	20250117	113100	266891740	9600	9600	9600	9600	9
508	20250117	113000	266805340	9600	9580	9600	9580	1324
509	20250117	112900	254119080	9580	9580	9580	9580	400
510	20250117	112800	250287080	9580	9580	9580	9580	9
511	20250117	112700	250200860	9580	9570	9580	9570	263
512	20250117	112600	247681940	9560	9560	9560	9560	0
513	20250117	112500	247681940	9560	9560	9560	9560	100
514	20250117	112400	246725940	9570	9570	9570	9570	3
515	20250117	112300	246697230	9570	9570	9570	9570	175
516	20250117	112200	245022480	9580	9570	9580	9570	106
517	20250117	112100	244008050	9570	9570	9570	9570	841
518	20250117	112000	235959680	9570	9570	9570	9560	27
519	20250117	111900	235701460	9570	9570	9570	9570	0
520	20250117	111800	235701460	9570	9570	9570	9570	1
521	20250117	111700	235691890	9560	9560	9560	9560	0
522	20250117	111600	235691890	9560	9560	9560	9560	1
523	20250117	111500	235682330	9570	9570	9570	9570	0
524	20250117	111400	235682330	9570	9560	9570	9540	139
525	20250117	111300	234356060	9570	9570	9570	9570	0
526	20250117	111200	234356060	9570	9570	9570	9560	51
527	20250117	111100	233868100	9570	9560	9570	9560	23
528	20250117	111000	233648210	9570	9540	9570	9540	14
529	20250117	110900	233514620	9540	9540	9540	9540	17
530	20250117	110800	233352440	9570	9570	9570	9570	0
531	20250117	110700	233352440	9570	9560	9570	9550	3
532	20250117	110600	233323760	9560	9560	9560	9560	45
533	20250117	110500	232893560	9570	9570	9570	9570	0
534	20250117	110400	232893560	9570	9570	9570	9560	124
535	20250117	110300	231706950	9570	9570	9570	9570	0
536	20250117	110200	231706950	9570	9570	9570	9570	1
537	20250117	110100	231697380	9570	9560	9570	9560	35
538	20250117	110000	231362760	9560	9560	9560	9560	35
539	20250117	105900	231028160	9570	9570	9570	9570	202
540	20250117	105800	229095020	9560	9560	9560	9560	0
541	20250117	105700	229095020	9560	9550	9560	9550	833
542	20250117	105600	221134260	9550	9550	9550	9550	0
543	20250117	105500	221134260	9550	9550	9550	9550	4
544	20250117	105400	221096060	9530	9530	9530	9530	5
545	20250117	105300	221048410	9550	9550	9550	9550	0
546	20250117	105200	221048410	9550	9550	9550	9550	0
547	20250117	105100	221048410	9550	9550	9550	9550	73
548	20250117	105000	220351260	9550	9540	9550	9540	32
549	20250117	104900	220045970	9540	9540	9540	9540	21
550	20250117	104800	219845630	9550	9550	9550	9550	126
551	20250117	104700	218642330	9550	9550	9550	9550	0
552	20250117	104600	218642330	9550	9550	9550	9550	0
553	20250117	104500	218642330	9550	9550	9550	9550	0
554	20250117	104400	218642330	9550	9550	9550	9550	1
555	20250117	104300	218632780	9530	9530	9530	9530	9
556	20250117	104200	218547010	9560	9560	9560	9560	0
557	20250117	104100	218547010	9560	9560	9560	9560	0
558	20250117	104000	218547010	9560	9560	9560	9560	0
559	20250117	103900	218547010	9560	9550	9560	9550	306
560	20250117	103800	215622050	9560	9560	9560	9540	5
561	20250117	103700	215574310	9550	9550	9550	9550	1000
562	20250117	103600	206024310	9550	9550	9550	9550	1
563	20250117	103500	206014760	9500	9500	9500	9500	10
564	20250117	103400	205919760	9500	9500	9500	9500	0
565	20250117	103300	205919760	9500	9530	9530	9500	232
566	20250117	103200	203712640	9540	9540	9540	9540	1
567	20250117	103100	203703100	9550	9550	9550	9550	0
568	20250117	103000	203703100	9550	9550	9550	9550	1
569	20250117	102900	203693550	9550	9530	9550	9530	58
570	20250117	102800	203140790	9510	9530	9530	9510	201
571	20250117	102700	201229260	9500	9520	9520	9500	497
572	20250117	102600	196504010	9520	9520	9520	9520	0
573	20250117	102500	196504010	9520	9520	9520	9520	5
574	20250117	102400	196456410	9530	9530	9530	9530	0
575	20250117	102300	196456410	9530	9530	9530	9530	0
576	20250117	102200	196456410	9530	9530	9530	9530	0
577	20250117	102100	196456410	9530	9530	9530	9530	59
578	20250117	102000	195894140	9530	9530	9530	9530	41
579	20250117	101900	195503410	9550	9550	9550	9550	36
580	20250117	101800	195159610	9550	9550	9550	9550	60
581	20250117	101700	194586610	9550	9550	9550	9550	1
582	20250117	101600	194577060	9550	9560	9560	9550	6
583	20250117	101500	194519750	9510	9560	9560	9510	117
584	20250117	101400	193406580	9560	9550	9560	9550	13
585	20250117	101300	193282420	9560	9560	9560	9560	1
586	20250117	101200	193272860	9520	9560	9560	9520	31
587	20250117	101100	192977700	9560	9560	9560	9520	42
588	20250117	101000	192577740	9560	9560	9560	9560	0
589	20250117	100900	192577740	9560	9550	9560	9550	2
590	20250117	100800	192558630	9560	9560	9560	9560	1
591	20250117	100700	192549070	9520	9510	9520	9510	42
592	20250117	100600	192149640	9560	9550	9560	9550	21
593	20250117	100500	191949080	9560	9550	9560	9550	16
594	20250117	100400	191796270	9550	9540	9550	9540	2
595	20250117	100300	191777180	9550	9550	9550	9550	1
596	20250117	100200	191767630	9500	9500	9500	9500	20
597	20250117	100100	191577630	9500	9510	9510	9500	501
598	20250117	100000	186816990	9560	9560	9560	9560	0
599	20250117	095900	186816990	9560	9520	9560	9520	8
600	20250117	095800	186740790	9520	9530	9560	9520	71
601	20250117	095700	186064720	9570	9560	9570	9530	17
602	20250117	095600	185902320	9540	9570	9570	9540	102
603	20250117	095500	184927470	9580	9570	9580	9570	301
604	20250117	095400	182044970	9560	9560	9560	9560	0
605	20250117	095300	182044970	9560	9560	9560	9560	19
606	20250117	095200	181863330	9560	9560	9560	9560	0
607	20250117	095100	181863330	9560	9560	9560	9560	0
608	20250117	095000	181863330	9560	9560	9560	9560	1
609	20250117	094900	181853770	9580	9560	9580	9560	31
610	20250117	094800	181557390	9580	9580	9580	9580	180
611	20250117	094700	179832990	9580	9580	9580	9580	5
612	20250117	094600	179785090	9570	9570	9580	9570	34
613	20250117	094500	179459690	9570	9570	9570	9570	53
614	20250117	094400	178952480	9570	9570	9570	9570	54
615	20250117	094300	178435700	9540	9540	9540	9540	100
616	20250117	094200	177481700	9570	9570	9570	9540	22
617	20250117	094100	177271760	9540	9570	9570	9540	45
618	20250117	094000	176842420	9560	9560	9570	9550	197
619	20250117	093900	174959190	9560	9560	9560	9560	187
620	20250117	093800	173171470	9570	9550	9570	9550	630
621	20250117	093700	167148670	9560	9560	9560	9560	1
622	20250117	093600	167139110	9550	9560	9560	9550	7
623	20250117	093500	167072250	9500	9530	9530	9500	279
624	20250117	093400	164416980	9530	9550	9550	9530	58
625	20250117	093300	163864080	9560	9570	9570	9560	2
626	20250117	093200	163844950	9570	9560	9570	9560	11
627	20250117	093100	163739780	9570	9570	9570	9570	11
628	20250117	093000	163634510	9580	9590	9590	9580	6
629	20250117	092900	163577020	9530	9530	9530	9530	36
630	20250117	092800	163233940	9530	9540	9540	9530	400
631	20250117	092700	159421930	9530	9540	9540	9530	220
632	20250117	092600	157324760	9590	9570	9590	9570	102
633	20250117	092500	156348600	9550	9570	9570	9550	77
634	20250117	092400	155611910	9570	9570	9570	9570	300
635	20250117	092300	152740910	9570	9570	9570	9570	484
636	20250117	092200	148109030	9570	9570	9570	9570	1
637	20250117	092100	148099460	9570	9570	9580	9570	213
638	20250117	092000	146059960	9580	9580	9580	9580	6
639	20250117	091900	146002480	9590	9550	9590	9550	21
640	20250117	091800	145801340	9580	9560	9580	9480	1236
641	20250117	091700	134014020	9580	9580	9580	9580	5
642	20250117	091600	133966120	9590	9520	9590	9510	61
643	20250117	091500	133385530	9570	9590	9600	9480	3367
644	20250117	091400	101356100	9590	9590	9590	9590	6
645	20250117	091300	101298560	9590	9590	9590	9590	95
646	20250117	091200	100387510	9540	9570	9580	9540	1113
647	20250117	091100	89736480	9570	9580	9580	9570	327
648	20250117	091000	86603880	9600	9650	9650	9590	797
649	20250117	090900	78944370	9640	9640	9650	9630	517
650	20250117	090800	73961440	9640	9630	9640	9630	602
651	20250117	090700	68160050	9630	9670	9670	9630	914
652	20250117	090600	59335390	9670	9640	9670	9630	1236
653	20250117	090500	47404200	9640	9580	9640	9570	1932
654	20250117	090400	28826360	9620	9540	9620	9540	1262
655	20250117	090300	16735790	9540	9530	9540	9530	30
656	20250117	090200	16449700	9530	9480	9530	9470	785
657	20250117	090100	8996970	9490	9480	9490	9480	617
658	20250117	090000	3146720	9490	9460	9490	9460	332