KissMeData/083500/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	195500	456218600	9150	9150	9150	9150	1208
3	20250113	195400	456218600	9150	9150	9150	9150	0
4	20250113	195300	456218600	9150	9150	9150	9150	0
5	20250113	195200	456218600	9150	9150	9150	9150	0
6	20250113	195100	456218600	9150	9150	9150	9150	0
7	20250113	195000	456218600	9150	9150	9150	9150	0
8	20250113	194900	456218600	9150	9150	9150	9150	0
9	20250113	194800	456218600	9150	9150	9150	9150	0
10	20250113	194700	456218600	9150	9150	9150	9150	0
11	20250113	194600	456218600	9150	9150	9150	9150	0
12	20250113	194500	456218600	9150	9150	9150	9150	0
13	20250113	194400	456218600	9150	9150	9150	9150	0
14	20250113	194300	456218600	9150	9150	9150	9150	0
15	20250113	194200	456218600	9150	9150	9150	9150	0
16	20250113	194100	456218600	9150	9150	9150	9150	0
17	20250113	194000	456218600	9150	9150	9150	9150	0
18	20250113	193900	456218600	9150	9150	9150	9150	0
19	20250113	193800	456218600	9150	9150	9150	9150	0
20	20250113	193700	456218600	9150	9150	9150	9150	0
21	20250113	193600	456218600	9150	9150	9150	9150	0
22	20250113	193500	456218600	9150	9150	9150	9150	0
23	20250113	193400	456218600	9150	9150	9150	9150	0
24	20250113	193300	456218600	9150	9150	9150	9150	0
25	20250113	193200	456218600	9150	9150	9150	9150	0
26	20250113	193100	456218600	9150	9150	9150	9150	0
27	20250113	193000	456218600	9150	9150	9150	9150	0
28	20250113	192900	456218600	9150	9150	9150	9150	0
29	20250113	192800	456218600	9150	9150	9150	9150	0
30	20250113	192700	456218600	9150	9150	9150	9150	0
31	20250113	192600	456218600	9150	9150	9150	9150	0
32	20250113	192500	456218600	9150	9150	9150	9150	1208
33	20250113	192400	456218600	9150	9150	9150	9150	0
34	20250113	192300	456218600	9150	9150	9150	9150	0
35	20250113	192200	456218600	9150	9150	9150	9150	0
36	20250113	192100	456218600	9150	9150	9150	9150	0
37	20250113	192000	456218600	9150	9150	9150	9150	0
38	20250113	191900	456218600	9150	9150	9150	9150	0
39	20250113	191800	456218600	9150	9150	9150	9150	0
40	20250113	191700	456218600	9150	9150	9150	9150	0
41	20250113	191600	456218600	9150	9150	9150	9150	0
42	20250113	191500	456218600	9150	9150	9150	9150	0
43	20250113	191400	456218600	9150	9150	9150	9150	0
44	20250113	191300	456218600	9150	9150	9150	9150	0
45	20250113	191200	456218600	9150	9150	9150	9150	0
46	20250113	191100	456218600	9150	9150	9150	9150	0
47	20250113	191000	456218600	9150	9150	9150	9150	0
48	20250113	190900	456218600	9150	9150	9150	9150	0
49	20250113	190800	456218600	9150	9150	9150	9150	0
50	20250113	190700	456218600	9150	9150	9150	9150	0
51	20250113	190600	456218600	9150	9150	9150	9150	0
52	20250113	190500	456218600	9150	9150	9150	9150	0
53	20250113	190400	456218600	9150	9150	9150	9150	0
54	20250113	190300	456218600	9150	9150	9150	9150	0
55	20250113	190200	456218600	9150	9150	9150	9150	0
56	20250113	190100	456218600	9150	9150	9150	9150	0
57	20250113	190000	456218600	9150	9150	9150	9150	0
58	20250113	185900	456218600	9150	9150	9150	9150	0
59	20250113	185800	456218600	9150	9150	9150	9150	0
60	20250113	185700	456218600	9150	9150	9150	9150	0
61	20250113	185600	456218600	9150	9150	9150	9150	0
62	20250113	185500	456218600	9150	9150	9150	9150	1208
63	20250113	185400	456218600	9150	9150	9150	9150	0
64	20250113	185300	456218600	9150	9150	9150	9150	0
65	20250113	185200	456218600	9150	9150	9150	9150	0
66	20250113	185100	456218600	9150	9150	9150	9150	0
67	20250113	185000	456218600	9150	9150	9150	9150	0
68	20250113	184900	456218600	9150	9150	9150	9150	0
69	20250113	184800	456218600	9150	9150	9150	9150	0
70	20250113	184700	456218600	9150	9150	9150	9150	0
71	20250113	184600	456218600	9150	9150	9150	9150	0
72	20250113	184500	456218600	9150	9150	9150	9150	0
73	20250113	184400	456218600	9150	9150	9150	9150	0
74	20250113	184300	456218600	9150	9150	9150	9150	0
75	20250113	184200	456218600	9150	9150	9150	9150	0
76	20250113	184100	456218600	9150	9150	9150	9150	0
77	20250113	184000	456218600	9150	9150	9150	9150	0
78	20250113	183900	456218600	9150	9150	9150	9150	0
79	20250113	183800	456218600	9150	9150	9150	9150	0
80	20250113	183700	456218600	9150	9150	9150	9150	0
81	20250113	183600	456218600	9150	9150	9150	9150	0
82	20250113	183500	456218600	9150	9150	9150	9150	0
83	20250113	183400	456218600	9150	9150	9150	9150	0
84	20250113	183300	456218600	9150	9150	9150	9150	0
85	20250113	183200	456218600	9150	9150	9150	9150	0
86	20250113	183100	456218600	9150	9150	9150	9150	0
87	20250113	183000	456218600	9150	9150	9150	9150	0
88	20250113	182900	456218600	9150	9150	9150	9150	0
89	20250113	182800	456218600	9150	9150	9150	9150	0
90	20250113	182700	456218600	9150	9150	9150	9150	0
91	20250113	182600	456218600	9150	9150	9150	9150	0
92	20250113	182500	456218600	9150	9150	9150	9150	1208
93	20250113	182400	456218600	9150	9150	9150	9150	0
94	20250113	182300	456218600	9150	9150	9150	9150	0
95	20250113	182200	456218600	9150	9150	9150	9150	0
96	20250113	182100	456218600	9150	9150	9150	9150	0
97	20250113	182000	456218600	9150	9150	9150	9150	0
98	20250113	181900	456218600	9150	9150	9150	9150	0
99	20250113	181800	456218600	9150	9150	9150	9150	0
100	20250113	181700	456218600	9150	9150	9150	9150	0
101	20250113	181600	456218600	9150	9150	9150	9150	0
102	20250113	181500	456218600	9150	9150	9150	9150	0
103	20250113	181400	456218600	9150	9150	9150	9150	0
104	20250113	181300	456218600	9150	9150	9150	9150	0
105	20250113	181200	456218600	9150	9150	9150	9150	0
106	20250113	181100	456218600	9150	9150	9150	9150	0
107	20250113	181000	456218600	9150	9150	9150	9150	0
108	20250113	180900	456218600	9150	9150	9150	9150	0
109	20250113	180800	456218600	9150	9150	9150	9150	0
110	20250113	180700	456218600	9150	9150	9150	9150	0
111	20250113	180600	456218600	9150	9150	9150	9150	0
112	20250113	180500	456218600	9150	9150	9150	9150	0
113	20250113	180400	456218600	9150	9150	9150	9150	0
114	20250113	180300	456218600	9150	9150	9150	9150	0
115	20250113	180200	456218600	9150	9150	9150	9150	0
116	20250113	180100	456218600	9150	9150	9150	9150	0
117	20250113	180000	456218600	9150	9150	9150	9150	0
118	20250113	175900	456218600	9150	9150	9150	9150	0
119	20250113	175800	456218600	9150	9150	9150	9150	0
120	20250113	175700	456218600	9150	9150	9150	9150	0
121	20250113	175600	456218600	9150	9150	9150	9150	0
122	20250113	175500	456218600	9150	9150	9150	9150	1208
123	20250113	175400	456218600	9150	9150	9150	9150	0
124	20250113	175300	456218600	9150	9150	9150	9150	0
125	20250113	175200	456218600	9150	9150	9150	9150	0
126	20250113	175100	456218600	9150	9150	9150	9150	0
127	20250113	175000	456218600	9150	9150	9150	9150	0
128	20250113	174900	456218600	9150	9150	9150	9150	0
129	20250113	174800	456218600	9150	9150	9150	9150	0
130	20250113	174700	456218600	9150	9150	9150	9150	0
131	20250113	174600	456218600	9150	9150	9150	9150	0
132	20250113	174500	456218600	9150	9150	9150	9150	0
133	20250113	174400	456218600	9150	9150	9150	9150	0
134	20250113	174300	456218600	9150	9150	9150	9150	0
135	20250113	174200	456218600	9150	9150	9150	9150	0
136	20250113	174100	456218600	9150	9150	9150	9150	0
137	20250113	174000	456218600	9150	9150	9150	9150	0
138	20250113	173900	456218600	9150	9150	9150	9150	0
139	20250113	173800	456218600	9150	9150	9150	9150	0
140	20250113	173700	456218600	9150	9150	9150	9150	0
141	20250113	173600	456218600	9150	9150	9150	9150	0
142	20250113	173500	456218600	9150	9150	9150	9150	0
143	20250113	173400	456218600	9150	9150	9150	9150	0
144	20250113	173300	456218600	9150	9150	9150	9150	0
145	20250113	173200	456218600	9150	9150	9150	9150	0
146	20250113	173100	456218600	9150	9150	9150	9150	0
147	20250113	173000	456218600	9150	9150	9150	9150	0
148	20250113	172900	456218600	9150	9150	9150	9150	0
149	20250113	172800	456218600	9150	9150	9150	9150	0
150	20250113	172700	456218600	9150	9150	9150	9150	0
151	20250113	172600	456218600	9150	9150	9150	9150	0
152	20250113	172500	456218600	9150	9150	9150	9150	1208
153	20250113	172400	456218600	9150	9150	9150	9150	0
154	20250113	172300	456218600	9150	9150	9150	9150	0
155	20250113	172200	456218600	9150	9150	9150	9150	0
156	20250113	172100	456218600	9150	9150	9150	9150	0
157	20250113	172000	456218600	9150	9150	9150	9150	0
158	20250113	171900	456218600	9150	9150	9150	9150	0
159	20250113	171800	456218600	9150	9150	9150	9150	0
160	20250113	171700	456218600	9150	9150	9150	9150	0
161	20250113	171600	456218600	9150	9150	9150	9150	0
162	20250113	171500	456218600	9150	9150	9150	9150	0
163	20250113	171400	456218600	9150	9150	9150	9150	0
164	20250113	171300	456218600	9150	9150	9150	9150	0
165	20250113	171200	456218600	9150	9150	9150	9150	0
166	20250113	171100	456218600	9150	9150	9150	9150	0
167	20250113	171000	456218600	9150	9150	9150	9150	0
168	20250113	170900	456218600	9150	9150	9150	9150	0
169	20250113	170800	456218600	9150	9150	9150	9150	0
170	20250113	170700	456218600	9150	9150	9150	9150	0
171	20250113	170600	456218600	9150	9150	9150	9150	0
172	20250113	170500	456218600	9150	9150	9150	9150	0
173	20250113	170400	456218600	9150	9150	9150	9150	0
174	20250113	170300	456218600	9150	9150	9150	9150	0
175	20250113	170200	456218600	9150	9150	9150	9150	0
176	20250113	170100	456218600	9150	9150	9150	9150	0
177	20250113	170000	456218600	9150	9150	9150	9150	0
178	20250113	165900	456218600	9150	9150	9150	9150	0
179	20250113	165800	456218600	9150	9150	9150	9150	0
180	20250113	165700	456218600	9150	9150	9150	9150	0
181	20250113	165600	456218600	9150	9150	9150	9150	0
182	20250113	165500	456218600	9150	9150	9150	9150	1208
183	20250113	165400	456218600	9150	9150	9150	9150	0
184	20250113	165300	456218600	9150	9150	9150	9150	0
185	20250113	165200	456218600	9150	9150	9150	9150	0
186	20250113	165100	456218600	9150	9150	9150	9150	0
187	20250113	165000	456218600	9150	9150	9150	9150	0
188	20250113	164900	456218600	9150	9150	9150	9150	0
189	20250113	164800	456218600	9150	9150	9150	9150	0
190	20250113	164700	456218600	9150	9150	9150	9150	0
191	20250113	164600	456218600	9150	9150	9150	9150	0
192	20250113	164500	456218600	9150	9150	9150	9150	0
193	20250113	164400	456218600	9150	9150	9150	9150	0
194	20250113	164300	456218600	9150	9150	9150	9150	0
195	20250113	164200	456218600	9150	9150	9150	9150	0
196	20250113	164100	456218600	9150	9150	9150	9150	0
197	20250113	164000	456218600	9150	9150	9150	9150	0
198	20250113	163900	456218600	9150	9150	9150	9150	0
199	20250113	163800	456218600	9150	9150	9150	9150	0
200	20250113	163700	456218600	9150	9150	9150	9150	0
201	20250113	163600	456218600	9150	9150	9150	9150	0
202	20250113	163500	456218600	9150	9150	9150	9150	0
203	20250113	163400	456218600	9150	9150	9150	9150	0
204	20250113	163300	456218600	9150	9150	9150	9150	0
205	20250113	163200	456218600	9150	9150	9150	9150	0
206	20250113	163100	456218600	9150	9150	9150	9150	0
207	20250113	163000	456218600	9150	9150	9150	9150	0
208	20250113	162900	456218600	9150	9150	9150	9150	0
209	20250113	162800	456218600	9150	9150	9150	9150	0
210	20250113	162700	456218600	9150	9150	9150	9150	0
211	20250113	162600	456218600	9150	9150	9150	9150	0
212	20250113	162500	456218600	9150	9150	9150	9150	1208
213	20250113	162400	456218600	9150	9150	9150	9150	0
214	20250113	162300	456218600	9150	9150	9150	9150	0
215	20250113	162200	456218600	9150	9150	9150	9150	0
216	20250113	162100	456218600	9150	9150	9150	9150	0
217	20250113	162000	456218600	9150	9150	9150	9150	0
218	20250113	161900	456218600	9150	9150	9150	9150	0
219	20250113	161800	456218600	9150	9150	9150	9150	0
220	20250113	161700	456218600	9150	9150	9150	9150	0
221	20250113	161600	456218600	9150	9150	9150	9150	0
222	20250113	161500	456218600	9150	9150	9150	9150	0
223	20250113	161400	456218600	9150	9150	9150	9150	0
224	20250113	161300	456218600	9150	9150	9150	9150	0
225	20250113	161200	456218600	9150	9150	9150	9150	0
226	20250113	161100	456218600	9150	9150	9150	9150	0
227	20250113	161000	456218600	9150	9150	9150	9150	0
228	20250113	160900	456218600	9150	9150	9150	9150	0
229	20250113	160800	456218600	9150	9150	9150	9150	0
230	20250113	160700	456218600	9150	9150	9150	9150	0
231	20250113	160600	456218600	9150	9150	9150	9150	0
232	20250113	160500	456218600	9150	9150	9150	9150	0
233	20250113	160400	456218600	9150	9150	9150	9150	0
234	20250113	160300	456218600	9150	9150	9150	9150	0
235	20250113	160200	456218600	9150	9150	9150	9150	0
236	20250113	160100	456218600	9150	9150	9150	9150	0
237	20250113	160000	456218600	9150	9150	9150	9150	0
238	20250113	155900	456218600	9150	9150	9150	9150	0
239	20250113	155800	456218600	9150	9150	9150	9150	0
240	20250113	155700	456218600	9150	9150	9150	9150	0
241	20250113	155600	456218600	9150	9150	9150	9150	0
242	20250113	155500	456218600	9150	9150	9150	9150	1208
243	20250113	155400	456218600	9150	9150	9150	9150	0
244	20250113	155300	456218600	9150	9150	9150	9150	0
245	20250113	155200	456218600	9150	9150	9150	9150	0
246	20250113	155100	456218600	9150	9150	9150	9150	0
247	20250113	155000	456218600	9150	9150	9150	9150	0
248	20250113	154900	456218600	9150	9150	9150	9150	0
249	20250113	154800	456218600	9150	9150	9150	9150	0
250	20250113	154700	456218600	9150	9150	9150	9150	0
251	20250113	154600	456218600	9150	9150	9150	9150	0
252	20250113	154500	456218600	9150	9150	9150	9150	0
253	20250113	154400	456218600	9150	9150	9150	9150	0
254	20250113	154300	456218600	9150	9150	9150	9150	0
255	20250113	154200	456218600	9150	9150	9150	9150	0
256	20250113	154100	456218600	9150	9150	9150	9150	0
257	20250113	154000	456218600	9150	9150	9150	9150	0
258	20250113	153900	456218600	9150	9150	9150	9150	0
259	20250113	153800	456218600	9150	9150	9150	9150	0
260	20250113	153700	456218600	9150	9150	9150	9150	0
261	20250113	153600	456218600	9150	9150	9150	9150	0
262	20250113	153500	456218600	9150	9150	9150	9150	0
263	20250113	153400	456218600	9150	9150	9150	9150	0
264	20250113	153300	456218600	9150	9150	9150	9150	0
265	20250113	153200	456218600	9150	9150	9150	9150	0
266	20250113	153100	456218600	9150	9150	9150	9150	0
267	20250113	153000	456218600	9150	9150	9150	9150	1208
268	20250113	152900	445165400	9170	9170	9170	9170	0
269	20250113	152800	445165400	9170	9170	9170	9170	0
270	20250113	152700	445165400	9170	9170	9170	9170	0
271	20250113	152600	445165400	9170	9170	9170	9170	0
272	20250113	152500	445165400	9170	9170	9170	9170	0
273	20250113	152400	445165400	9170	9170	9170	9170	0
274	20250113	152300	445165400	9170	9170	9170	9170	0
275	20250113	152200	445165400	9170	9170	9170	9170	0
276	20250113	152100	445165400	9170	9170	9170	9170	0
277	20250113	152000	445165400	9170	9170	9170	9170	0
278	20250113	151900	445165400	9170	9130	9170	9120	675
279	20250113	151800	439008240	9130	9140	9140	9130	85
280	20250113	151700	438231990	9140	9150	9150	9140	306
281	20250113	151600	435435050	9150	9150	9150	9150	1
282	20250113	151500	435425900	9160	9160	9160	9160	0
283	20250113	151400	435425900	9160	9160	9160	9160	0
284	20250113	151300	435425900	9160	9160	9160	9160	0
285	20250113	151200	435425900	9160	9160	9160	9160	0
286	20250113	151100	435425900	9160	9160	9160	9160	5
287	20250113	151000	435380100	9160	9160	9160	9160	0
288	20250113	150900	435380100	9160	9160	9160	9160	200
289	20250113	150800	433548100	9160	9160	9160	9160	10
290	20250113	150700	433456500	9160	9160	9160	9160	5
291	20250113	150600	433410700	9160	9160	9160	9160	0
292	20250113	150500	433410700	9160	9160	9160	9160	1
293	20250113	150400	433401540	9160	9160	9160	9160	0
294	20250113	150300	433401540	9160	9180	9180	9160	98
295	20250113	150200	432502000	9140	9140	9140	9140	0
296	20250113	150100	432502000	9140	9170	9170	9140	694
297	20250113	150000	426156720	9170	9160	9170	9160	100
298	20250113	145900	425239760	9170	9170	9170	9170	0
299	20250113	145800	425239760	9170	9170	9170	9170	6
300	20250113	145700	425184740	9170	9170	9170	9170	2
301	20250113	145600	425166400	9180	9180	9180	9180	20
302	20250113	145500	424982800	9180	9180	9180	9180	3
303	20250113	145400	424955260	9130	9130	9130	9130	0
304	20250113	145300	424955260	9130	9130	9130	9130	0
305	20250113	145200	424955260	9130	9200	9200	9130	2217
306	20250113	145100	404682060	9200	9200	9200	9200	1
307	20250113	145000	404672860	9240	9240	9240	9240	1
308	20250113	144900	404663620	9200	9200	9200	9200	7
309	20250113	144800	404599220	9210	9200	9210	9200	30
310	20250113	144700	404323020	9200	9200	9200	9200	0
311	20250113	144600	404323020	9200	9200	9200	9200	0
312	20250113	144500	404323020	9200	9200	9200	9200	0
313	20250113	144400	404323020	9200	9200	9200	9200	0
314	20250113	144300	404323020	9200	9200	9200	9200	0
315	20250113	144200	404323020	9200	9200	9200	9200	13
316	20250113	144100	404203420	9200	9200	9200	9200	243
317	20250113	144000	401967820	9210	9210	9210	9210	11
318	20250113	143900	401866510	9210	9210	9210	9210	247
319	20250113	143800	399591640	9210	9210	9210	9210	11
320	20250113	143700	399490330	9210	9210	9210	9210	0
321	20250113	143600	399490330	9210	9210	9210	9210	130
322	20250113	143500	398293030	9200	9200	9200	9200	6
323	20250113	143400	398237830	9200	9200	9200	9200	23
324	20250113	143300	398026230	9190	9190	9190	9190	0
325	20250113	143200	398026230	9190	9190	9190	9190	22
326	20250113	143100	397824050	9190	9190	9190	9190	0
327	20250113	143000	397824050	9190	9190	9190	9190	0
328	20250113	142900	397824050	9190	9190	9190	9190	50
329	20250113	142800	397364550	9190	9200	9200	9190	325
330	20250113	142700	394377700	9200	9200	9200	9200	15
331	20250113	142600	394239700	9200	9200	9200	9200	6
332	20250113	142500	394184500	9200	9190	9200	9190	201
333	20250113	142400	392335310	9200	9200	9200	9200	0
334	20250113	142300	392335310	9200	9200	9200	9200	0
335	20250113	142200	392335310	9200	9200	9200	9200	0
336	20250113	142100	392335310	9200	9200	9200	9200	0
337	20250113	142000	392335310	9200	9200	9200	9200	0
338	20250113	141900	392335310	9200	9200	9200	9200	0
339	20250113	141800	392335310	9200	9200	9200	9200	0
340	20250113	141700	392335310	9200	9200	9200	9200	5
341	20250113	141600	392289310	9150	9150	9150	9150	0
342	20250113	141500	392289310	9150	9150	9150	9150	0
343	20250113	141400	392289310	9150	9150	9150	9150	0
344	20250113	141300	392289310	9150	9150	9150	9150	0
345	20250113	141200	392289310	9150	9150	9150	9150	0
346	20250113	141100	392289310	9150	9150	9150	9150	0
347	20250113	141000	392289310	9150	9150	9150	9150	0
348	20250113	140900	392289310	9150	9150	9150	9150	0
349	20250113	140800	392289310	9150	9150	9150	9150	0
350	20250113	140700	392289310	9150	9150	9150	9150	0
351	20250113	140600	392289310	9150	9150	9150	9150	0
352	20250113	140500	392289310	9150	9150	9150	9150	0
353	20250113	140400	392289310	9150	9160	9160	9150	1022
354	20250113	140300	382937830	9200	9200	9200	9200	2
355	20250113	140200	382919430	9160	9150	9160	9150	568
356	20250113	140100	377720970	9150	9170	9170	9150	1040
357	20250113	140000	368198880	9180	9200	9200	9180	4210
358	20250113	135900	329503830	9210	9210	9210	9210	1
359	20250113	135800	329494620	9210	9210	9210	9210	1
360	20250113	135700	329485410	9210	9210	9210	9210	20
361	20250113	135600	329301210	9200	9200	9200	9200	0
362	20250113	135500	329301210	9200	9210	9210	9200	134
363	20250113	135400	328067410	9210	9210	9210	9210	0
364	20250113	135300	328067410	9210	9210	9210	9210	0
365	20250113	135200	328067410	9210	9210	9210	9210	0
366	20250113	135100	328067410	9210	9210	9210	9210	0
367	20250113	135000	328067410	9210	9210	9210	9210	0
368	20250113	134900	328067410	9210	9210	9210	9210	7
369	20250113	134800	328002940	9260	9260	9260	9260	0
370	20250113	134700	328002940	9260	9260	9260	9260	0
371	20250113	134600	328002940	9260	9260	9260	9260	0
372	20250113	134500	328002940	9260	9260	9260	9260	0
373	20250113	134400	328002940	9260	9260	9260	9260	0
374	20250113	134300	328002940	9260	9260	9260	9260	0
375	20250113	134200	328002940	9260	9260	9260	9260	0
376	20250113	134100	328002940	9260	9260	9260	9260	0
377	20250113	134000	328002940	9260	9230	9260	9230	91
378	20250113	133900	327161730	9230	9230	9230	9230	0
379	20250113	133800	327161730	9230	9230	9230	9230	0
380	20250113	133700	327161730	9230	9230	9230	9230	0
381	20250113	133600	327161730	9230	9220	9230	9220	2
382	20250113	133500	327143280	9200	9210	9210	9200	156
383	20250113	133400	325707080	9210	9210	9210	9210	0
384	20250113	133300	325707080	9210	9210	9210	9210	6
385	20250113	133200	325651820	9220	9220	9220	9220	30
386	20250113	133100	325375220	9210	9210	9210	9210	0
387	20250113	133000	325375220	9210	9210	9210	9210	0
388	20250113	132900	325375220	9210	9210	9210	9210	2
389	20250113	132800	325356800	9240	9240	9240	9240	0
390	20250113	132700	325356800	9240	9240	9240	9240	0
391	20250113	132600	325356800	9240	9240	9240	9240	0
392	20250113	132500	325356800	9240	9240	9240	9240	0
393	20250113	132400	325356800	9240	9240	9240	9240	0
394	20250113	132300	325356800	9240	9240	9240	9240	0
395	20250113	132200	325356800	9240	9240	9240	9240	0
396	20250113	132100	325356800	9240	9240	9240	9240	0
397	20250113	132000	325356800	9240	9240	9240	9240	2
398	20250113	131900	325338320	9200	9200	9200	9200	0
399	20250113	131800	325338320	9200	9200	9200	9200	524
400	20250113	131700	320517520	9200	9200	9200	9200	0
401	20250113	131600	320517520	9200	9200	9200	9200	0
402	20250113	131500	320517520	9200	9200	9200	9200	1
403	20250113	131400	320508320	9190	9200	9200	9190	7
404	20250113	131300	320443980	9200	9200	9200	9200	1
405	20250113	131200	320434780	9190	9190	9190	9190	0
406	20250113	131100	320434780	9190	9200	9200	9190	100
407	20250113	131000	319515680	9200	9200	9200	9200	0
408	20250113	130900	319515680	9200	9200	9200	9200	0
409	20250113	130800	319515680	9200	9200	9200	9200	0
410	20250113	130700	319515680	9200	9200	9200	9200	224
411	20250113	130600	317454880	9200	9200	9200	9200	0
412	20250113	130500	317454880	9200	9200	9200	9200	1
413	20250113	130400	317445680	9230	9230	9230	9230	1
414	20250113	130300	317436450	9200	9200	9200	9200	3
415	20250113	130200	317408850	9250	9250	9250	9250	1
416	20250113	130100	317399600	9200	9200	9200	9200	0
417	20250113	130000	317399600	9200	9200	9200	9200	0
418	20250113	125900	317399600	9200	9200	9200	9200	168
419	20250113	125800	315854000	9250	9250	9250	9250	0
420	20250113	125700	315854000	9250	9250	9250	9250	1
421	20250113	125600	315844750	9200	9200	9200	9200	100
422	20250113	125500	314924750	9190	9190	9190	9190	0
423	20250113	125400	314924750	9190	9210	9210	9190	542
424	20250113	125300	309941560	9210	9230	9230	9210	538
425	20250113	125200	304980170	9280	9280	9280	9280	0
426	20250113	125100	304980170	9280	9280	9280	9280	1
427	20250113	125000	304970890	9230	9230	9230	9230	35
428	20250113	124900	304647840	9230	9230	9230	9230	0
429	20250113	124800	304647840	9230	9230	9230	9230	0
430	20250113	124700	304647840	9230	9230	9230	9230	0
431	20250113	124600	304647840	9230	9230	9230	9230	0
432	20250113	124500	304647840	9230	9230	9230	9230	100
433	20250113	124400	303724840	9230	9230	9230	9230	0
434	20250113	124300	303724840	9230	9240	9240	9230	217
435	20250113	124200	301721590	9240	9240	9240	9240	0
436	20250113	124100	301721590	9240	9270	9270	9240	30
437	20250113	124000	301443960	9300	9300	9300	9300	0
438	20250113	123900	301443960	9300	9300	9300	9300	0
439	20250113	123800	301443960	9300	9300	9300	9300	0
440	20250113	123700	301443960	9300	9310	9310	9300	101
441	20250113	123600	300504650	9320	9320	9320	9320	10
442	20250113	123500	300411450	9320	9320	9320	9320	0
443	20250113	123400	300411450	9320	9320	9320	9320	0
444	20250113	123300	300411450	9320	9350	9350	9320	14
445	20250113	123200	300280910	9360	9360	9360	9360	0
446	20250113	123100	300280910	9360	9360	9360	9360	0
447	20250113	123000	300280910	9360	9360	9360	9360	0
448	20250113	122900	300280910	9360	9360	9360	9360	0
449	20250113	122800	300280910	9360	9360	9360	9360	0
450	20250113	122700	300280910	9360	9360	9360	9360	0
451	20250113	122600	300280910	9360	9360	9360	9360	0
452	20250113	122500	300280910	9360	9360	9360	9360	0
453	20250113	122400	300280910	9360	9360	9360	9360	0
454	20250113	122300	300280910	9360	9360	9360	9360	0
455	20250113	122200	300280910	9360	9360	9360	9360	0
456	20250113	122100	300280910	9360	9360	9360	9360	0
457	20250113	122000	300280910	9360	9360	9360	9360	0
458	20250113	121900	300280910	9360	9360	9360	9360	0
459	20250113	121800	300280910	9360	9360	9360	9360	0
460	20250113	121700	300280910	9360	9360	9360	9360	0
461	20250113	121600	300280910	9360	9360	9360	9360	1
462	20250113	121500	300271550	9360	9360	9360	9360	200
463	20250113	121400	298399550	9340	9340	9340	9340	0
464	20250113	121300	298399550	9340	9320	9340	9320	421
465	20250113	121200	294470710	9300	9300	9300	9300	0
466	20250113	121100	294470710	9300	9300	9300	9300	0
467	20250113	121000	294470710	9300	9300	9300	9300	98
468	20250113	120900	293559310	9300	9300	9300	9300	30
469	20250113	120800	293280310	9220	9220	9220	9220	0
470	20250113	120700	293280310	9220	9220	9220	9220	50
471	20250113	120600	292819310	9300	9300	9300	9300	0
472	20250113	120500	292819310	9300	9300	9300	9300	1
473	20250113	120400	292810010	9290	9290	9290	9290	0
474	20250113	120300	292810010	9290	9290	9290	9290	0
475	20250113	120200	292810010	9290	9290	9290	9290	96
476	20250113	120100	291918170	9250	9220	9250	9190	9530
477	20250113	120000	204266080	9220	9220	9220	9220	0
478	20250113	115900	204266080	9220	9220	9220	9220	0
479	20250113	115800	204266080	9220	9260	9260	9220	4000
480	20250113	115700	167376110	9260	9260	9260	9260	4
481	20250113	115600	167339070	9260	9260	9260	9260	0
482	20250113	115500	167339070	9260	9260	9260	9260	6
483	20250113	115400	167283510	9260	9260	9260	9260	0
484	20250113	115300	167283510	9260	9260	9260	9260	0
485	20250113	115200	167283510	9260	9260	9260	9260	0
486	20250113	115100	167283510	9260	9290	9290	9260	10
487	20250113	115000	167190730	9350	9350	9350	9350	0
488	20250113	114900	167190730	9350	9350	9350	9350	0
489	20250113	114800	167190730	9350	9350	9350	9350	0
490	20250113	114700	167190730	9350	9350	9350	9350	0
491	20250113	114600	167190730	9350	9350	9350	9350	0
492	20250113	114500	167190730	9350	9350	9350	9350	0
493	20250113	114400	167190730	9350	9350	9350	9350	0
494	20250113	114300	167190730	9350	9350	9350	9350	0
495	20250113	114200	167190730	9350	9350	9350	9350	0
496	20250113	114100	167190730	9350	9350	9350	9350	1
497	20250113	114000	167181380	9290	9290	9290	9290	4
498	20250113	113900	167144220	9250	9250	9250	9250	0
499	20250113	113800	167144220	9250	9270	9270	9250	100
500	20250113	113700	166218140	9270	9270	9270	9270	0
501	20250113	113600	166218140	9270	9270	9270	9270	0
502	20250113	113500	166218140	9270	9270	9270	9270	20
503	20250113	113400	166032740	9270	9270	9270	9270	0
504	20250113	113300	166032740	9270	9270	9270	9270	0
505	20250113	113200	166032740	9270	9270	9270	9270	0
506	20250113	113100	166032740	9270	9270	9270	9270	0
507	20250113	113000	166032740	9270	9270	9270	9270	0
508	20250113	112900	166032740	9270	9270	9270	9270	0
509	20250113	112800	166032740	9270	9270	9270	9270	0
510	20250113	112700	166032740	9270	9270	9270	9270	0
511	20250113	112600	166032740	9270	9270	9270	9270	0
512	20250113	112500	166032740	9270	9270	9270	9270	0
513	20250113	112400	166032740	9270	9270	9270	9270	0
514	20250113	112300	166032740	9270	9260	9270	9260	45
515	20250113	112200	165615600	9230	9230	9230	9230	0
516	20250113	112100	165615600	9230	9230	9230	9230	0
517	20250113	112000	165615600	9230	9230	9230	9230	1
518	20250113	111900	165606370	9220	9220	9220	9220	11
519	20250113	111800	165504950	9220	9220	9220	9220	0
520	20250113	111700	165504950	9220	9220	9220	9220	1
521	20250113	111600	165495730	9260	9260	9260	9260	0
522	20250113	111500	165495730	9260	9260	9260	9260	0
523	20250113	111400	165495730	9260	9260	9260	9260	99
524	20250113	111300	164578990	9220	9220	9220	9220	8
525	20250113	111200	164505230	9220	9220	9220	9220	0
526	20250113	111100	164505230	9220	9250	9250	9220	53
527	20250113	111000	164016510	9250	9250	9250	9250	35
528	20250113	110900	163692760	9200	9200	9200	9200	0
529	20250113	110800	163692760	9200	9200	9200	9200	0
530	20250113	110700	163692760	9200	9260	9260	9200	1501
531	20250113	110600	149846750	9260	9260	9260	9260	51
532	20250113	110500	149374490	9260	9260	9260	9260	20
533	20250113	110400	149189290	9270	9270	9270	9270	0
534	20250113	110300	149189290	9270	9270	9270	9270	0
535	20250113	110200	149189290	9270	9270	9270	9270	0
536	20250113	110100	149189290	9270	9270	9270	9270	0
537	20250113	110000	149189290	9270	9270	9270	9270	0
538	20250113	105900	149189290	9270	9270	9270	9270	0
539	20250113	105800	149189290	9270	9270	9270	9270	0
540	20250113	105700	149189290	9270	9270	9270	9270	2
541	20250113	105600	149170750	9250	9250	9250	9250	0
542	20250113	105500	149170750	9250	9250	9250	9250	0
543	20250113	105400	149170750	9250	9250	9250	9250	0
544	20250113	105300	149170750	9250	9250	9250	9250	32
545	20250113	105200	148874750	9230	9210	9230	9200	1214
546	20250113	105100	137699550	9230	9240	9240	9230	715
547	20250113	105000	131093100	9250	9250	9250	9250	12
548	20250113	104900	130982100	9250	9350	9350	9250	1054
549	20250113	104800	121209660	9290	9290	9290	9290	1
550	20250113	104700	121200370	9290	9290	9290	9290	0
551	20250113	104600	121200370	9290	9360	9360	9290	76
552	20250113	104500	120493590	9320	9320	9320	9320	51
553	20250113	104400	120018270	9340	9340	9340	9340	0
554	20250113	104300	120018270	9340	9340	9340	9340	0
555	20250113	104200	120018270	9340	9340	9340	9340	0
556	20250113	104100	120018270	9340	9340	9340	9340	0
557	20250113	104000	120018270	9340	9300	9340	9300	117
558	20250113	103900	118925890	9300	9300	9300	9300	0
559	20250113	103800	118925890	9300	9300	9300	9300	10
560	20250113	103700	118832890	9350	9350	9350	9350	0
561	20250113	103600	118832890	9350	9350	9350	9350	0
562	20250113	103500	118832890	9350	9350	9350	9350	0
563	20250113	103400	118832890	9350	9350	9350	9350	2
564	20250113	103300	118814190	9370	9370	9370	9370	0
565	20250113	103200	118814190	9370	9350	9370	9350	98
566	20250113	103100	117896210	9300	9300	9300	9300	0
567	20250113	103000	117896210	9300	9300	9300	9300	0
568	20250113	102900	117896210	9300	9290	9300	9290	1491
569	20250113	102800	104030510	9310	9310	9310	9310	0
570	20250113	102700	104030510	9310	9310	9310	9310	0
571	20250113	102600	104030510	9310	9310	9310	9310	1
572	20250113	102500	104021200	9290	9310	9310	9290	287
573	20250113	102400	101354150	9320	9320	9320	9320	0
574	20250113	102300	101354150	9320	9320	9320	9320	0
575	20250113	102200	101354150	9320	9320	9320	9320	0
576	20250113	102100	101354150	9320	9320	9320	9320	56
577	20250113	102000	100832230	9320	9320	9320	9320	0
578	20250113	101900	100832230	9320	9320	9320	9320	1
579	20250113	101800	100822910	9330	9330	9330	9330	4
580	20250113	101700	100785590	9340	9340	9340	9340	0
581	20250113	101600	100785590	9340	9340	9340	9340	22
582	20250113	101500	100580110	9340	9340	9340	9340	100
583	20250113	101400	99646110	9340	9340	9340	9340	1
584	20250113	101300	99636770	9340	9340	9340	9340	0
585	20250113	101200	99636770	9340	9350	9350	9340	141
586	20250113	101100	98318890	9360	9360	9360	9360	0
587	20250113	101000	98318890	9360	9360	9360	9360	1
588	20250113	100900	98309530	9350	9350	9350	9350	0
589	20250113	100800	98309530	9350	9350	9350	9350	0
590	20250113	100700	98309530	9350	9350	9350	9350	5
591	20250113	100600	98262780	9360	9360	9360	9360	1
592	20250113	100500	98253420	9350	9350	9350	9350	0
593	20250113	100400	98253420	9350	9350	9350	9350	4
594	20250113	100300	98216020	9360	9370	9370	9360	71
595	20250113	100200	97551250	9380	9380	9380	9380	0
596	20250113	100100	97551250	9380	9390	9390	9380	1241
597	20250113	100000	85898330	9400	9400	9400	9400	655
598	20250113	095900	79741330	9400	9400	9400	9400	0
599	20250113	095800	79741330	9400	9400	9400	9400	21
600	20250113	095700	79543930	9410	9410	9410	9410	65
601	20250113	095600	78932280	9410	9410	9410	9410	280
602	20250113	095500	76297480	9430	9430	9430	9430	0
603	20250113	095400	76297480	9430	9430	9430	9430	0
604	20250113	095300	76297480	9430	9400	9430	9400	7
605	20250113	095200	76231650	9400	9400	9400	9400	3
606	20250113	095100	76203450	9400	9400	9400	9400	0
607	20250113	095000	76203450	9400	9400	9400	9400	231
608	20250113	094900	74032050	9440	9430	9440	9430	2
609	20250113	094800	74013180	9410	9410	9410	9410	271
610	20250113	094700	71463070	9420	9420	9420	9420	252
611	20250113	094600	69089230	9410	9410	9410	9410	146
612	20250113	094500	67715370	9410	9410	9410	9410	200
613	20250113	094400	65833370	9410	9410	9410	9410	0
614	20250113	094300	65833370	9410	9410	9410	9410	0
615	20250113	094200	65833370	9410	9420	9420	9410	271
616	20250113	094100	63281270	9420	9420	9420	9420	0
617	20250113	094000	63281270	9420	9420	9420	9420	5
618	20250113	093900	63234170	9410	9410	9410	9410	0
619	20250113	093800	63234170	9410	9410	9410	9410	0
620	20250113	093700	63234170	9410	9410	9410	9410	0
621	20250113	093600	63234170	9410	9410	9410	9410	0
622	20250113	093500	63234170	9410	9410	9410	9410	0
623	20250113	093400	63234170	9410	9410	9410	9410	0
624	20250113	093300	63234170	9410	9410	9410	9410	8
625	20250113	093200	63158890	9460	9450	9460	9450	170
626	20250113	093100	61550820	9440	9440	9440	9440	30
627	20250113	093000	61267620	9400	9400	9400	9400	0
628	20250113	092900	61267620	9400	9400	9400	9400	50
629	20250113	092800	60797620	9400	9400	9400	9400	16
630	20250113	092700	60647220	9440	9390	9440	9390	53
631	20250113	092600	60147400	9390	9440	9440	9390	2
632	20250113	092500	60128570	9410	9420	9420	9410	635
633	20250113	092400	54153120	9410	9410	9410	9410	200
634	20250113	092300	52271120	9410	9410	9430	9410	213
635	20250113	092200	50265740	9410	9390	9410	9390	125
636	20250113	092100	49089850	9390	9390	9390	9390	70
637	20250113	092000	48432550	9380	9380	9380	9380	0
638	20250113	091900	48432550	9380	9380	9380	9380	23
639	20250113	091800	48216810	9380	9340	9380	9340	152
640	20250113	091700	46792700	9340	9340	9340	9340	1
641	20250113	091600	46783360	9340	9340	9340	9340	2
642	20250113	091500	46764680	9380	9380	9380	9380	200
643	20250113	091400	44888680	9350	9370	9370	9340	1049
644	20250113	091300	35065060	9370	9370	9370	9370	239
645	20250113	091200	32825630	9380	9380	9380	9380	57
646	20250113	091100	32290970	9390	9380	9440	9380	21
647	20250113	091000	32093780	9370	9370	9370	9370	100
648	20250113	090900	31156780	9380	9370	9380	9370	61
649	20250113	090800	30584900	9330	9390	9400	9330	630
650	20250113	090700	24696300	9350	9350	9350	9350	1
651	20250113	090600	24686950	9320	9360	9360	9320	136
652	20250113	090500	23414070	9340	9260	9340	9260	406
653	20250113	090400	19635560	9240	9310	9310	9240	28
654	20250113	090300	19374950	9310	9310	9310	9310	0
655	20250113	090200	19374950	9310	9310	9310	9310	300
656	20250113	090100	16581950	9350	9350	9350	9350	100
657	20250113	090000	15646950	9360	9360	9360	9190	1684