KissMeData/086710/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200000	392262030	9650	9650	9650	9650	245
3	20250114	195900	392262030	9650	9650	9650	9650	0
4	20250114	195800	392262030	9650	9650	9650	9650	0
5	20250114	195700	392262030	9650	9650	9650	9650	0
6	20250114	195600	392262030	9650	9650	9650	9650	0
7	20250114	195500	392262030	9650	9650	9650	9650	0
8	20250114	195400	392262030	9650	9650	9650	9650	0
9	20250114	195300	392262030	9650	9650	9650	9650	0
10	20250114	195200	392262030	9650	9650	9650	9650	0
11	20250114	195100	392262030	9650	9650	9650	9650	0
12	20250114	195000	392262030	9650	9650	9650	9650	0
13	20250114	194900	392262030	9650	9650	9650	9650	0
14	20250114	194800	392262030	9650	9650	9650	9650	0
15	20250114	194700	392262030	9650	9650	9650	9650	0
16	20250114	194600	392262030	9650	9650	9650	9650	0
17	20250114	194500	392262030	9650	9650	9650	9650	0
18	20250114	194400	392262030	9650	9650	9650	9650	0
19	20250114	194300	392262030	9650	9650	9650	9650	0
20	20250114	194200	392262030	9650	9650	9650	9650	0
21	20250114	194100	392262030	9650	9650	9650	9650	0
22	20250114	194000	392262030	9650	9650	9650	9650	0
23	20250114	193900	392262030	9650	9650	9650	9650	0
24	20250114	193800	392262030	9650	9650	9650	9650	0
25	20250114	193700	392262030	9650	9650	9650	9650	0
26	20250114	193600	392262030	9650	9650	9650	9650	0
27	20250114	193500	392262030	9650	9650	9650	9650	0
28	20250114	193400	392262030	9650	9650	9650	9650	0
29	20250114	193300	392262030	9650	9650	9650	9650	0
30	20250114	193200	392262030	9650	9650	9650	9650	0
31	20250114	193100	392262030	9650	9650	9650	9650	0
32	20250114	193000	392262030	9650	9650	9650	9650	245
33	20250114	192900	392262030	9650	9650	9650	9650	0
34	20250114	192800	392262030	9650	9650	9650	9650	0
35	20250114	192700	392262030	9650	9650	9650	9650	0
36	20250114	192600	392262030	9650	9650	9650	9650	0
37	20250114	192500	392262030	9650	9650	9650	9650	0
38	20250114	192400	392262030	9650	9650	9650	9650	0
39	20250114	192300	392262030	9650	9650	9650	9650	0
40	20250114	192200	392262030	9650	9650	9650	9650	0
41	20250114	192100	392262030	9650	9650	9650	9650	0
42	20250114	192000	392262030	9650	9650	9650	9650	0
43	20250114	191900	392262030	9650	9650	9650	9650	0
44	20250114	191800	392262030	9650	9650	9650	9650	0
45	20250114	191700	392262030	9650	9650	9650	9650	0
46	20250114	191600	392262030	9650	9650	9650	9650	0
47	20250114	191500	392262030	9650	9650	9650	9650	0
48	20250114	191400	392262030	9650	9650	9650	9650	0
49	20250114	191300	392262030	9650	9650	9650	9650	0
50	20250114	191200	392262030	9650	9650	9650	9650	0
51	20250114	191100	392262030	9650	9650	9650	9650	0
52	20250114	191000	392262030	9650	9650	9650	9650	0
53	20250114	190900	392262030	9650	9650	9650	9650	0
54	20250114	190800	392262030	9650	9650	9650	9650	0
55	20250114	190700	392262030	9650	9650	9650	9650	0
56	20250114	190600	392262030	9650	9650	9650	9650	0
57	20250114	190500	392262030	9650	9650	9650	9650	0
58	20250114	190400	392262030	9650	9650	9650	9650	0
59	20250114	190300	392262030	9650	9650	9650	9650	0
60	20250114	190200	392262030	9650	9650	9650	9650	0
61	20250114	190100	392262030	9650	9650	9650	9650	0
62	20250114	190000	392262030	9650	9650	9650	9650	245
63	20250114	185900	392262030	9650	9650	9650	9650	0
64	20250114	185800	392262030	9650	9650	9650	9650	0
65	20250114	185700	392262030	9650	9650	9650	9650	0
66	20250114	185600	392262030	9650	9650	9650	9650	0
67	20250114	185500	392262030	9650	9650	9650	9650	0
68	20250114	185400	392262030	9650	9650	9650	9650	0
69	20250114	185300	392262030	9650	9650	9650	9650	0
70	20250114	185200	392262030	9650	9650	9650	9650	0
71	20250114	185100	392262030	9650	9650	9650	9650	0
72	20250114	185000	392262030	9650	9650	9650	9650	0
73	20250114	184900	392262030	9650	9650	9650	9650	0
74	20250114	184800	392262030	9650	9650	9650	9650	0
75	20250114	184700	392262030	9650	9650	9650	9650	0
76	20250114	184600	392262030	9650	9650	9650	9650	0
77	20250114	184500	392262030	9650	9650	9650	9650	0
78	20250114	184400	392262030	9650	9650	9650	9650	0
79	20250114	184300	392262030	9650	9650	9650	9650	0
80	20250114	184200	392262030	9650	9650	9650	9650	0
81	20250114	184100	392262030	9650	9650	9650	9650	0
82	20250114	184000	392262030	9650	9650	9650	9650	0
83	20250114	183900	392262030	9650	9650	9650	9650	0
84	20250114	183800	392262030	9650	9650	9650	9650	0
85	20250114	183700	392262030	9650	9650	9650	9650	0
86	20250114	183600	392262030	9650	9650	9650	9650	0
87	20250114	183500	392262030	9650	9650	9650	9650	0
88	20250114	183400	392262030	9650	9650	9650	9650	0
89	20250114	183300	392262030	9650	9650	9650	9650	0
90	20250114	183200	392262030	9650	9650	9650	9650	0
91	20250114	183100	392262030	9650	9650	9650	9650	0
92	20250114	183000	392262030	9650	9650	9650	9650	245
93	20250114	182900	392262030	9650	9650	9650	9650	0
94	20250114	182800	392262030	9650	9650	9650	9650	0
95	20250114	182700	392262030	9650	9650	9650	9650	0
96	20250114	182600	392262030	9650	9650	9650	9650	0
97	20250114	182500	392262030	9650	9650	9650	9650	0
98	20250114	182400	392262030	9650	9650	9650	9650	0
99	20250114	182300	392262030	9650	9650	9650	9650	0
100	20250114	182200	392262030	9650	9650	9650	9650	0
101	20250114	182100	392262030	9650	9650	9650	9650	0
102	20250114	182000	392262030	9650	9650	9650	9650	0
103	20250114	181900	392262030	9650	9650	9650	9650	0
104	20250114	181800	392262030	9650	9650	9650	9650	0
105	20250114	181700	392262030	9650	9650	9650	9650	0
106	20250114	181600	392262030	9650	9650	9650	9650	0
107	20250114	181500	392262030	9650	9650	9650	9650	0
108	20250114	181400	392262030	9650	9650	9650	9650	0
109	20250114	181300	392262030	9650	9650	9650	9650	0
110	20250114	181200	392262030	9650	9650	9650	9650	0
111	20250114	181100	392262030	9650	9650	9650	9650	0
112	20250114	181000	392262030	9650	9650	9650	9650	0
113	20250114	180900	392262030	9650	9650	9650	9650	0
114	20250114	180800	392262030	9650	9650	9650	9650	0
115	20250114	180700	392262030	9650	9650	9650	9650	0
116	20250114	180600	392262030	9650	9650	9650	9650	0
117	20250114	180500	392262030	9650	9650	9650	9650	0
118	20250114	180400	392262030	9650	9650	9650	9650	0
119	20250114	180300	392262030	9650	9650	9650	9650	0
120	20250114	180200	392262030	9650	9650	9650	9650	0
121	20250114	180100	392262030	9650	9650	9650	9650	0
122	20250114	180000	392262030	9650	9650	9650	9650	245
123	20250114	175900	392262030	9650	9650	9650	9650	0
124	20250114	175800	392262030	9650	9650	9650	9650	0
125	20250114	175700	392262030	9650	9650	9650	9650	0
126	20250114	175600	392262030	9650	9650	9650	9650	0
127	20250114	175500	392262030	9650	9650	9650	9650	0
128	20250114	175400	392262030	9650	9650	9650	9650	0
129	20250114	175300	392262030	9650	9650	9650	9650	0
130	20250114	175200	392262030	9650	9650	9650	9650	0
131	20250114	175100	392262030	9650	9650	9650	9650	0
132	20250114	175000	392262030	9650	9650	9650	9650	0
133	20250114	174900	392262030	9650	9650	9650	9650	0
134	20250114	174800	392262030	9650	9650	9650	9650	0
135	20250114	174700	392262030	9650	9650	9650	9650	0
136	20250114	174600	392262030	9650	9650	9650	9650	0
137	20250114	174500	392262030	9650	9650	9650	9650	0
138	20250114	174400	392262030	9650	9650	9650	9650	0
139	20250114	174300	392262030	9650	9650	9650	9650	0
140	20250114	174200	392262030	9650	9650	9650	9650	0
141	20250114	174100	392262030	9650	9650	9650	9650	0
142	20250114	174000	392262030	9650	9650	9650	9650	0
143	20250114	173900	392262030	9650	9650	9650	9650	0
144	20250114	173800	392262030	9650	9650	9650	9650	0
145	20250114	173700	392262030	9650	9650	9650	9650	0
146	20250114	173600	392262030	9650	9650	9650	9650	0
147	20250114	173500	392262030	9650	9650	9650	9650	0
148	20250114	173400	392262030	9650	9650	9650	9650	0
149	20250114	173300	392262030	9650	9650	9650	9650	0
150	20250114	173200	392262030	9650	9650	9650	9650	0
151	20250114	173100	392262030	9650	9650	9650	9650	0
152	20250114	173000	392262030	9650	9650	9650	9650	245
153	20250114	172900	392262030	9650	9650	9650	9650	0
154	20250114	172800	392262030	9650	9650	9650	9650	0
155	20250114	172700	392262030	9650	9650	9650	9650	0
156	20250114	172600	392262030	9650	9650	9650	9650	0
157	20250114	172500	392262030	9650	9650	9650	9650	0
158	20250114	172400	392262030	9650	9650	9650	9650	0
159	20250114	172300	392262030	9650	9650	9650	9650	0
160	20250114	172200	392262030	9650	9650	9650	9650	0
161	20250114	172100	392262030	9650	9650	9650	9650	0
162	20250114	172000	392262030	9650	9650	9650	9650	0
163	20250114	171900	392262030	9650	9650	9650	9650	0
164	20250114	171800	392262030	9650	9650	9650	9650	0
165	20250114	171700	392262030	9650	9650	9650	9650	0
166	20250114	171600	392262030	9650	9650	9650	9650	0
167	20250114	171500	392262030	9650	9650	9650	9650	0
168	20250114	171400	392262030	9650	9650	9650	9650	0
169	20250114	171300	392262030	9650	9650	9650	9650	0
170	20250114	171200	392262030	9650	9650	9650	9650	0
171	20250114	171100	392262030	9650	9650	9650	9650	0
172	20250114	171000	392262030	9650	9650	9650	9650	0
173	20250114	170900	392262030	9650	9650	9650	9650	0
174	20250114	170800	392262030	9650	9650	9650	9650	0
175	20250114	170700	392262030	9650	9650	9650	9650	0
176	20250114	170600	392262030	9650	9650	9650	9650	0
177	20250114	170500	392262030	9650	9650	9650	9650	0
178	20250114	170400	392262030	9650	9650	9650	9650	0
179	20250114	170300	392262030	9650	9650	9650	9650	0
180	20250114	170200	392262030	9650	9650	9650	9650	0
181	20250114	170100	392262030	9650	9650	9650	9650	0
182	20250114	170000	392262030	9650	9650	9650	9650	245
183	20250114	165900	392262030	9650	9650	9650	9650	0
184	20250114	165800	392262030	9650	9650	9650	9650	0
185	20250114	165700	392262030	9650	9650	9650	9650	0
186	20250114	165600	392262030	9650	9650	9650	9650	0
187	20250114	165500	392262030	9650	9650	9650	9650	0
188	20250114	165400	392262030	9650	9650	9650	9650	0
189	20250114	165300	392262030	9650	9650	9650	9650	0
190	20250114	165200	392262030	9650	9650	9650	9650	0
191	20250114	165100	392262030	9650	9650	9650	9650	0
192	20250114	165000	392262030	9650	9650	9650	9650	0
193	20250114	164900	392262030	9650	9650	9650	9650	0
194	20250114	164800	392262030	9650	9650	9650	9650	0
195	20250114	164700	392262030	9650	9650	9650	9650	0
196	20250114	164600	392262030	9650	9650	9650	9650	0
197	20250114	164500	392262030	9650	9650	9650	9650	0
198	20250114	164400	392262030	9650	9650	9650	9650	0
199	20250114	164300	392262030	9650	9650	9650	9650	0
200	20250114	164200	392262030	9650	9650	9650	9650	0
201	20250114	164100	392262030	9650	9650	9650	9650	0
202	20250114	164000	392262030	9650	9650	9650	9650	0
203	20250114	163900	392262030	9650	9650	9650	9650	0
204	20250114	163800	392262030	9650	9650	9650	9650	0
205	20250114	163700	392262030	9650	9650	9650	9650	0
206	20250114	163600	392262030	9650	9650	9650	9650	0
207	20250114	163500	392262030	9650	9650	9650	9650	0
208	20250114	163400	392262030	9650	9650	9650	9650	0
209	20250114	163300	392262030	9650	9650	9650	9650	0
210	20250114	163200	392262030	9650	9650	9650	9650	0
211	20250114	163100	392262030	9650	9650	9650	9650	0
212	20250114	163000	392262030	9650	9650	9650	9650	245
213	20250114	162900	392262030	9650	9650	9650	9650	0
214	20250114	162800	392262030	9650	9650	9650	9650	0
215	20250114	162700	392262030	9650	9650	9650	9650	0
216	20250114	162600	392262030	9650	9650	9650	9650	0
217	20250114	162500	392262030	9650	9650	9650	9650	0
218	20250114	162400	392262030	9650	9650	9650	9650	0
219	20250114	162300	392262030	9650	9650	9650	9650	0
220	20250114	162200	392262030	9650	9650	9650	9650	0
221	20250114	162100	392262030	9650	9650	9650	9650	0
222	20250114	162000	392262030	9650	9650	9650	9650	0
223	20250114	161900	392262030	9650	9650	9650	9650	0
224	20250114	161800	392262030	9650	9650	9650	9650	0
225	20250114	161700	392262030	9650	9650	9650	9650	0
226	20250114	161600	392262030	9650	9650	9650	9650	0
227	20250114	161500	392262030	9650	9650	9650	9650	0
228	20250114	161400	392262030	9650	9650	9650	9650	0
229	20250114	161300	392262030	9650	9650	9650	9650	0
230	20250114	161200	392262030	9650	9650	9650	9650	0
231	20250114	161100	392262030	9650	9650	9650	9650	0
232	20250114	161000	392262030	9650	9650	9650	9650	0
233	20250114	160900	392262030	9650	9650	9650	9650	0
234	20250114	160800	392262030	9650	9650	9650	9650	0
235	20250114	160700	392262030	9650	9650	9650	9650	0
236	20250114	160600	392262030	9650	9650	9650	9650	0
237	20250114	160500	392262030	9650	9650	9650	9650	0
238	20250114	160400	392262030	9650	9650	9650	9650	0
239	20250114	160300	392262030	9650	9650	9650	9650	0
240	20250114	160200	392262030	9650	9650	9650	9650	0
241	20250114	160100	392262030	9650	9650	9650	9650	0
242	20250114	160000	392262030	9650	9650	9650	9650	245
243	20250114	155900	392262030	9650	9650	9650	9650	0
244	20250114	155800	392262030	9650	9650	9650	9650	0
245	20250114	155700	392262030	9650	9650	9650	9650	0
246	20250114	155600	392262030	9650	9650	9650	9650	0
247	20250114	155500	392262030	9650	9650	9650	9650	0
248	20250114	155400	392262030	9650	9650	9650	9650	0
249	20250114	155300	392262030	9650	9650	9650	9650	0
250	20250114	155200	392262030	9650	9650	9650	9650	0
251	20250114	155100	392262030	9650	9650	9650	9650	0
252	20250114	155000	392262030	9650	9650	9650	9650	0
253	20250114	154900	392262030	9650	9650	9650	9650	0
254	20250114	154800	392262030	9650	9650	9650	9650	0
255	20250114	154700	392262030	9650	9650	9650	9650	0
256	20250114	154600	392262030	9650	9650	9650	9650	0
257	20250114	154500	392262030	9650	9650	9650	9650	0
258	20250114	154400	392262030	9650	9650	9650	9650	0
259	20250114	154300	392262030	9650	9650	9650	9650	0
260	20250114	154200	392262030	9650	9650	9650	9650	0
261	20250114	154100	392262030	9650	9650	9650	9650	0
262	20250114	154000	392262030	9650	9650	9650	9650	0
263	20250114	153900	392262030	9650	9650	9650	9650	0
264	20250114	153800	392262030	9650	9650	9650	9650	0
265	20250114	153700	392262030	9650	9650	9650	9650	0
266	20250114	153600	392262030	9650	9650	9650	9650	0
267	20250114	153500	392262030	9650	9650	9650	9650	0
268	20250114	153400	392262030	9650	9650	9650	9650	0
269	20250114	153300	392262030	9650	9650	9650	9650	0
270	20250114	153200	392262030	9650	9650	9650	9650	0
271	20250114	153100	392262030	9650	9650	9650	9650	0
272	20250114	153000	392262030	9650	9650	9650	9650	490
273	20250114	152900	389897780	9660	9660	9660	9660	0
274	20250114	152800	389897780	9660	9660	9660	9660	0
275	20250114	152700	389897780	9660	9660	9660	9660	0
276	20250114	152600	389897780	9660	9660	9660	9660	0
277	20250114	152500	389897780	9660	9660	9660	9660	0
278	20250114	152400	389897780	9660	9660	9660	9660	0
279	20250114	152300	389897780	9660	9660	9660	9660	0
280	20250114	152200	389897780	9660	9660	9660	9660	0
281	20250114	152100	389897780	9660	9660	9660	9660	0
282	20250114	152000	389897780	9660	9660	9660	9660	0
283	20250114	151900	389897780	9660	9630	9660	9630	2
284	20250114	151800	389878490	9670	9670	9670	9670	1
285	20250114	151700	389868820	9660	9660	9660	9660	62
286	20250114	151600	389269900	9660	9660	9660	9660	62
287	20250114	151500	388670980	9650	9600	9650	9600	91
288	20250114	151400	387795730	9650	9600	9650	9600	108
289	20250114	151300	386756380	9670	9670	9670	9670	0
290	20250114	151200	386756380	9670	9670	9670	9670	66
291	20250114	151100	386118160	9670	9670	9670	9670	42
292	20250114	151000	385712020	9670	9670	9670	9670	0
293	20250114	150900	385712020	9670	9670	9670	9670	1
294	20250114	150800	385702350	9670	9670	9670	9640	587
295	20250114	150700	380041060	9640	9640	9640	9640	0
296	20250114	150600	380041060	9640	9670	9670	9640	19
297	20250114	150500	379857870	9670	9670	9670	9670	0
298	20250114	150400	379857870	9670	9650	9670	9650	12
299	20250114	150300	379741920	9650	9650	9650	9650	1
300	20250114	150200	379732270	9650	9650	9650	9650	0
301	20250114	150100	379732270	9650	9640	9650	9640	101
302	20250114	150000	378758620	9670	9670	9670	9670	71
303	20250114	145900	378072050	9680	9680	9680	9680	1
304	20250114	145800	378062370	9680	9680	9680	9680	1
305	20250114	145700	378052690	9640	9640	9640	9640	17
306	20250114	145600	377888810	9640	9640	9640	9640	0
307	20250114	145500	377888810	9640	9640	9640	9640	0
308	20250114	145400	377888810	9640	9680	9680	9640	124
309	20250114	145300	376692490	9680	9680	9680	9680	99
310	20250114	145200	375734170	9680	9670	9680	9670	2
311	20250114	145100	375714820	9680	9680	9680	9680	0
312	20250114	145000	375714820	9680	9680	9680	9680	1348
313	20250114	144900	362666180	9680	9680	9680	9680	1
314	20250114	144800	362656500	9670	9670	9670	9670	999
315	20250114	144700	352996170	9670	9670	9670	9670	1
316	20250114	144600	352986500	9680	9680	9680	9680	0
317	20250114	144500	352986500	9680	9680	9680	9680	2
318	20250114	144400	352967140	9680	9650	9680	9650	1000
319	20250114	144300	343293660	9650	9660	9660	9650	125
320	20250114	144200	342087340	9650	9650	9650	9650	158
321	20250114	144100	340562640	9640	9650	9650	9640	402
322	20250114	144000	336687340	9650	9640	9650	9640	230
323	20250114	143900	334468990	9640	9640	9640	9640	1
324	20250114	143800	334459350	9600	9600	9600	9600	0
325	20250114	143700	334459350	9600	9600	9600	9600	0
326	20250114	143600	334459350	9600	9600	9600	9600	154
327	20250114	143500	332980950	9600	9600	9600	9600	5
328	20250114	143400	332932950	9640	9640	9640	9640	0
329	20250114	143300	332932950	9640	9640	9640	9640	0
330	20250114	143200	332932950	9640	9640	9640	9640	0
331	20250114	143100	332932950	9640	9640	9640	9640	35
332	20250114	143000	332595550	9600	9600	9600	9600	120
333	20250114	142900	331443550	9640	9640	9640	9640	0
334	20250114	142800	331443550	9640	9640	9640	9640	0
335	20250114	142700	331443550	9640	9640	9640	9640	34
336	20250114	142600	331115790	9650	9650	9650	9650	0
337	20250114	142500	331115790	9650	9650	9650	9650	0
338	20250114	142400	331115790	9650	9650	9650	9650	0
339	20250114	142300	331115790	9650	9650	9650	9650	1
340	20250114	142200	331106140	9650	9650	9650	9650	0
341	20250114	142100	331106140	9650	9640	9650	9640	63
342	20250114	142000	330498210	9650	9650	9650	9650	0
343	20250114	141900	330498210	9650	9650	9650	9650	10
344	20250114	141800	330401710	9650	9650	9650	9650	0
345	20250114	141700	330401710	9650	9650	9650	9650	0
346	20250114	141600	330401710	9650	9650	9650	9650	0
347	20250114	141500	330401710	9650	9650	9650	9650	0
348	20250114	141400	330401710	9650	9650	9650	9650	0
349	20250114	141300	330401710	9650	9650	9650	9650	2
350	20250114	141200	330382410	9660	9650	9660	9650	57
351	20250114	141100	329831800	9660	9660	9660	9660	0
352	20250114	141000	329831800	9660	9660	9660	9660	0
353	20250114	140900	329831800	9660	9660	9660	9660	0
354	20250114	140800	329831800	9660	9660	9660	9660	0
355	20250114	140700	329831800	9660	9660	9660	9660	0
356	20250114	140600	329831800	9660	9580	9660	9580	100
357	20250114	140500	328873720	9660	9660	9660	9660	0
358	20250114	140400	328873720	9660	9660	9660	9660	0
359	20250114	140300	328873720	9660	9660	9660	9660	0
360	20250114	140200	328873720	9660	9660	9660	9660	2
361	20250114	140100	328854400	9660	9660	9660	9660	1
362	20250114	140000	328844740	9660	9650	9660	9650	3
363	20250114	135900	328815780	9660	9650	9660	9650	107
364	20250114	135800	327782250	9660	9660	9660	9660	3
365	20250114	135700	327753270	9660	9650	9660	9650	69
366	20250114	135600	327087400	9660	9660	9660	9660	4
367	20250114	135500	327048760	9650	9650	9650	9650	0
368	20250114	135400	327048760	9650	9600	9660	9600	1311
369	20250114	135300	314408780	9600	9600	9600	9600	0
370	20250114	135200	314408780	9600	9600	9600	9600	63
371	20250114	135100	313803980	9600	9600	9600	9600	0
372	20250114	135000	313803980	9600	9590	9600	9550	31
373	20250114	134900	313507780	9610	9610	9620	9610	12
374	20250114	134800	313392450	9610	9610	9620	9600	14
375	20250114	134700	313257910	9610	9610	9610	9610	1
376	20250114	134600	313248300	9610	9610	9610	9610	0
377	20250114	134500	313248300	9610	9610	9610	9610	0
378	20250114	134400	313248300	9610	9610	9610	9610	0
379	20250114	134300	313248300	9610	9610	9610	9610	2
380	20250114	134200	313229080	9610	9610	9610	9610	0
381	20250114	134100	313229080	9610	9610	9610	9610	1
382	20250114	134000	313219470	9540	9540	9540	9540	338
383	20250114	133900	309994950	9600	9600	9600	9600	0
384	20250114	133800	309994950	9600	9600	9600	9600	0
385	20250114	133700	309994950	9600	9600	9600	9600	0
386	20250114	133600	309994950	9600	9600	9600	9600	0
387	20250114	133500	309994950	9600	9600	9600	9600	35
388	20250114	133400	309658950	9600	9600	9600	9600	0
389	20250114	133300	309658950	9600	9600	9600	9600	0
390	20250114	133200	309658950	9600	9600	9600	9600	0
391	20250114	133100	309658950	9600	9600	9600	9600	3
392	20250114	133000	309630150	9600	9580	9600	9500	2743
393	20250114	132900	283535080	9600	9590	9600	9590	10
394	20250114	132800	283439140	9590	9590	9590	9590	2
395	20250114	132700	283419960	9590	9590	9590	9590	0
396	20250114	132600	283419960	9590	9580	9590	9580	200
397	20250114	132500	281503550	9580	9580	9580	9580	0
398	20250114	132400	281503550	9580	9580	9580	9580	0
399	20250114	132300	281503550	9580	9580	9580	9580	0
400	20250114	132200	281503550	9580	9580	9580	9580	2
401	20250114	132100	281484390	9550	9550	9550	9550	461
402	20250114	132000	277081840	9590	9590	9590	9590	0
403	20250114	131900	277081840	9590	9590	9590	9560	93
404	20250114	131800	276192700	9590	9590	9590	9590	0
405	20250114	131700	276192700	9590	9590	9590	9590	63
406	20250114	131600	275588530	9590	9560	9590	9560	62
407	20250114	131500	274995780	9590	9590	9590	9590	2
408	20250114	131400	274976600	9590	9590	9590	9590	0
409	20250114	131300	274976600	9590	9590	9590	9590	10
410	20250114	131200	274880700	9590	9590	9590	9590	1
411	20250114	131100	274871110	9590	9580	9590	9580	31
412	20250114	131000	274574110	9580	9550	9580	9550	252
413	20250114	130900	272167450	9580	9580	9580	9580	0
414	20250114	130800	272167450	9580	9580	9580	9580	0
415	20250114	130700	272167450	9580	9580	9580	9580	44
416	20250114	130600	271745930	9580	9580	9580	9580	123
417	20250114	130500	270567590	9580	9560	9580	9560	8
418	20250114	130400	270491070	9560	9560	9560	9560	46
419	20250114	130300	270051310	9550	9550	9550	9550	32
420	20250114	130200	269745710	9550	9550	9550	9550	28
421	20250114	130100	269478310	9560	9560	9560	9560	0
422	20250114	130000	269478310	9560	9560	9560	9560	0
423	20250114	125900	269478310	9560	9560	9560	9560	0
424	20250114	125800	269478310	9560	9560	9560	9560	6
425	20250114	125700	269420950	9560	9560	9560	9560	1
426	20250114	125600	269411390	9560	9560	9560	9560	1
427	20250114	125500	269401830	9560	9560	9560	9560	3
428	20250114	125400	269373150	9560	9560	9560	9560	0
429	20250114	125300	269373150	9560	9560	9560	9560	16
430	20250114	125200	269220190	9560	9560	9560	9560	0
431	20250114	125100	269220190	9560	9560	9560	9560	1
432	20250114	125000	269210630	9560	9560	9560	9560	20
433	20250114	124900	269019430	9560	9550	9560	9550	10
434	20250114	124800	268923920	9550	9550	9550	9550	0
435	20250114	124700	268923920	9550	9550	9550	9550	50
436	20250114	124600	268446420	9550	9550	9550	9550	1
437	20250114	124500	268436870	9550	9550	9550	9550	2
438	20250114	124400	268417770	9550	9550	9550	9550	1
439	20250114	124300	268408220	9550	9540	9550	9540	50
440	20250114	124200	267931110	9540	9530	9540	9530	4
441	20250114	124100	267892980	9530	9530	9530	9530	1
442	20250114	124000	267883450	9530	9530	9530	9530	33
443	20250114	123900	267568960	9530	9530	9530	9530	0
444	20250114	123800	267568960	9530	9530	9530	9530	1
445	20250114	123700	267559430	9530	9530	9530	9530	2
446	20250114	123600	267540370	9520	9520	9520	9520	11
447	20250114	123500	267435650	9530	9530	9530	9520	8
448	20250114	123400	267359470	9530	9530	9530	9530	3
449	20250114	123300	267330880	9530	9520	9530	9520	209
450	20250114	123200	265339350	9520	9520	9520	9520	1
451	20250114	123100	265329830	9520	9520	9520	9520	0
452	20250114	123000	265329830	9520	9520	9520	9520	92
453	20250114	122900	264453990	9520	9520	9520	9520	268
454	20250114	122800	261902630	9520	9520	9520	9520	12
455	20250114	122700	261788390	9520	9500	9520	9450	101
456	20250114	122600	260833780	9530	9530	9530	9530	0
457	20250114	122500	260833780	9530	9530	9530	9530	0
458	20250114	122400	260833780	9530	9530	9530	9530	0
459	20250114	122300	260833780	9530	9510	9530	9510	110
460	20250114	122200	259787660	9500	9500	9500	9500	0
461	20250114	122100	259787660	9500	9530	9530	9500	3
462	20250114	122000	259759120	9530	9530	9530	9530	0
463	20250114	121900	259759120	9530	9530	9530	9530	0
464	20250114	121800	259759120	9530	9530	9530	9530	0
465	20250114	121700	259759120	9530	9530	9530	9530	0
466	20250114	121600	259759120	9530	9530	9530	9530	1
467	20250114	121500	259749590	9530	9520	9530	9420	3065
468	20250114	121400	230830600	9530	9530	9530	9530	0
469	20250114	121300	230830600	9530	9530	9530	9530	0
470	20250114	121200	230830600	9530	9530	9530	9530	0
471	20250114	121100	230830600	9530	9530	9530	9530	0
472	20250114	121000	230830600	9530	9530	9530	9530	60
473	20250114	120900	230258800	9530	9530	9530	9530	0
474	20250114	120800	230258800	9530	9530	9530	9530	16
475	20250114	120700	230106320	9530	9530	9530	9530	0
476	20250114	120600	230106320	9530	9530	9530	9530	1
477	20250114	120500	230096790	9530	9530	9530	9530	4
478	20250114	120400	230058670	9530	9530	9530	9530	0
479	20250114	120300	230058670	9530	9530	9530	9530	0
480	20250114	120200	230058670	9530	9530	9530	9530	0
481	20250114	120100	230058670	9530	9530	9530	9530	0
482	20250114	120000	230058670	9530	9530	9530	9530	0
483	20250114	115900	230058670	9530	9530	9530	9530	10
484	20250114	115800	229963370	9530	9530	9530	9530	0
485	20250114	115700	229963370	9530	9530	9530	9530	100
486	20250114	115600	229010370	9510	9510	9510	9510	11
487	20250114	115500	228905760	9510	9510	9510	9510	0
488	20250114	115400	228905760	9510	9510	9510	9510	1
489	20250114	115300	228896250	9510	9510	9510	9510	80
490	20250114	115200	228135450	9510	9510	9510	9510	0
491	20250114	115100	228135450	9510	9510	9510	9510	0
492	20250114	115000	228135450	9510	9510	9510	9510	0
493	20250114	114900	228135450	9510	9510	9510	9510	0
494	20250114	114800	228135450	9510	9510	9510	9510	2
495	20250114	114700	228116430	9530	9530	9530	9530	0
496	20250114	114600	228116430	9530	9530	9530	9530	0
497	20250114	114500	228116430	9530	9530	9530	9530	47
498	20250114	114400	227668520	9540	9540	9540	9540	0
499	20250114	114300	227668520	9540	9540	9540	9540	0
500	20250114	114200	227668520	9540	9540	9540	9540	0
501	20250114	114100	227668520	9540	9540	9540	9540	0
502	20250114	114000	227668520	9540	9540	9540	9540	1
503	20250114	113900	227658980	9540	9540	9540	9540	0
504	20250114	113800	227658980	9540	9540	9540	9540	0
505	20250114	113700	227658980	9540	9540	9540	9540	127
506	20250114	113600	226447400	9550	9550	9550	9550	0
507	20250114	113500	226447400	9550	9550	9550	9550	0
508	20250114	113400	226447400	9550	9550	9550	9550	0
509	20250114	113300	226447400	9550	9550	9550	9550	0
510	20250114	113200	226447400	9550	9550	9550	9550	2
511	20250114	113100	226428300	9550	9550	9550	9550	0
512	20250114	113000	226428300	9550	9550	9550	9550	0
513	20250114	112900	226428300	9550	9550	9550	9550	0
514	20250114	112800	226428300	9550	9550	9550	9550	0
515	20250114	112700	226428300	9550	9550	9550	9550	0
516	20250114	112600	226428300	9550	9550	9550	9550	0
517	20250114	112500	226428300	9550	9550	9550	9550	13
518	20250114	112400	226304150	9550	9550	9550	9550	0
519	20250114	112300	226304150	9550	9550	9550	9550	0
520	20250114	112200	226304150	9550	9550	9550	9550	13
521	20250114	112100	226180000	9540	9540	9540	9540	0
522	20250114	112000	226180000	9540	9540	9540	9540	0
523	20250114	111900	226180000	9540	9540	9540	9540	2
524	20250114	111800	226160920	9480	9480	9480	9480	0
525	20250114	111700	226160920	9480	9480	9480	9480	0
526	20250114	111600	226160920	9480	9480	9480	9480	34
527	20250114	111500	225838600	9480	9480	9480	9480	0
528	20250114	111400	225838600	9480	9480	9480	9480	0
529	20250114	111300	225838600	9480	9480	9480	9480	0
530	20250114	111200	225838600	9480	9480	9480	9480	0
531	20250114	111100	225838600	9480	9480	9480	9480	3
532	20250114	111000	225810160	9460	9530	9530	9430	2900
533	20250114	110900	198397850	9530	9550	9550	9530	224
534	20250114	110800	196260740	9550	9550	9550	9550	0
535	20250114	110700	196260740	9550	9550	9550	9550	0
536	20250114	110600	196260740	9550	9550	9550	9550	0
537	20250114	110500	196260740	9550	9550	9550	9550	360
538	20250114	110400	192822740	9560	9560	9560	9560	0
539	20250114	110300	192822740	9560	9560	9560	9560	0
540	20250114	110200	192822740	9560	9560	9560	9560	0
541	20250114	110100	192822740	9560	9560	9560	9560	0
542	20250114	110000	192822740	9560	9560	9560	9560	329
543	20250114	105900	189677500	9560	9560	9560	9560	0
544	20250114	105800	189677500	9560	9560	9560	9560	0
545	20250114	105700	189677500	9560	9560	9560	9560	160
546	20250114	105600	188147900	9580	9580	9580	9580	8
547	20250114	105500	188071260	9560	9560	9560	9560	0
548	20250114	105400	188071260	9560	9560	9560	9560	0
549	20250114	105300	188071260	9560	9560	9560	9560	230
550	20250114	105200	185872460	9580	9580	9580	9580	0
551	20250114	105100	185872460	9580	9580	9580	9580	21
552	20250114	105000	185671280	9560	9570	9570	9560	241
553	20250114	104900	183365000	9570	9570	9570	9570	100
554	20250114	104800	182408000	9580	9580	9580	9580	2
555	20250114	104700	182388840	9580	9580	9580	9580	34
556	20250114	104600	182063120	9570	9580	9580	9570	205
557	20250114	104500	180101220	9580	9580	9580	9580	0
558	20250114	104400	180101220	9580	9580	9580	9580	20
559	20250114	104300	179909620	9580	9580	9580	9580	169
560	20250114	104200	178290600	9630	9630	9630	9630	0
561	20250114	104100	178290600	9630	9630	9630	9630	0
562	20250114	104000	178290600	9630	9630	9630	9630	0
563	20250114	103900	178290600	9630	9630	9630	9630	1
564	20250114	103800	178280970	9580	9630	9630	9580	323
565	20250114	103700	175185170	9630	9630	9630	9630	0
566	20250114	103600	175185170	9630	9630	9630	9630	0
567	20250114	103500	175185170	9630	9600	9640	9600	112
568	20250114	103400	174106750	9590	9600	9600	9590	253
569	20250114	103300	171680120	9610	9620	9620	9610	28
570	20250114	103200	171410920	9640	9620	9640	9620	16
571	20250114	103100	171256960	9590	9590	9590	9590	0
572	20250114	103000	171256960	9590	9590	9590	9590	0
573	20250114	102900	171256960	9590	9590	9590	9590	0
574	20250114	102800	171256960	9590	9590	9590	9590	17
575	20250114	102700	171093930	9640	9640	9640	9640	0
576	20250114	102600	171093930	9640	9640	9640	9640	0
577	20250114	102500	171093930	9640	9640	9640	9640	0
578	20250114	102400	171093930	9640	9630	9640	9630	123
579	20250114	102300	169908320	9640	9640	9640	9640	0
580	20250114	102200	169908320	9640	9630	9640	9630	5
581	20250114	102100	169860130	9590	9590	9590	9590	5
582	20250114	102000	169812180	9590	9590	9590	9590	0
583	20250114	101900	169812180	9590	9590	9590	9590	4
584	20250114	101800	169773820	9590	9590	9590	9590	0
585	20250114	101700	169773820	9590	9590	9590	9590	0
586	20250114	101600	169773820	9590	9590	9590	9590	0
587	20250114	101500	169773820	9590	9590	9590	9590	126
588	20250114	101400	168565480	9590	9590	9590	9590	616
589	20250114	101300	162658040	9590	9600	9600	9590	92
590	20250114	101200	161774930	9600	9600	9600	9600	0
591	20250114	101100	161774930	9600	9600	9600	9600	15
592	20250114	101000	161630930	9640	9640	9640	9640	1
593	20250114	100900	161621290	9640	9640	9640	9640	10
594	20250114	100800	161524890	9640	9640	9640	9640	0
595	20250114	100700	161524890	9640	9640	9640	9640	0
596	20250114	100600	161524890	9640	9640	9640	9640	0
597	20250114	100500	161524890	9640	9640	9640	9640	0
598	20250114	100400	161524890	9640	9640	9640	9640	130
599	20250114	100300	160271690	9640	9640	9640	9640	0
600	20250114	100200	160271690	9640	9640	9640	9640	0
601	20250114	100100	160271690	9640	9580	9640	9580	40
602	20250114	100000	159888430	9590	9590	9590	9590	543
603	20250114	095900	154681060	9590	9610	9610	9590	262
604	20250114	095800	152164720	9600	9600	9600	9600	0
605	20250114	095700	152164720	9600	9600	9600	9600	0
606	20250114	095600	152164720	9600	9600	9600	9600	0
607	20250114	095500	152164720	9600	9600	9600	9600	180
608	20250114	095400	150436720	9610	9630	9630	9610	159
609	20250114	095300	148907130	9660	9660	9660	9660	0
610	20250114	095200	148907130	9660	9660	9660	9660	13
611	20250114	095100	148781550	9660	9660	9660	9660	0
612	20250114	095000	148781550	9660	9660	9660	9660	0
613	20250114	094900	148781550	9660	9660	9660	9660	19
614	20250114	094800	148598010	9620	9620	9620	9620	0
615	20250114	094700	148598010	9620	9620	9620	9620	0
616	20250114	094600	148598010	9620	9620	9620	9620	0
617	20250114	094500	148598010	9620	9670	9670	9620	439
618	20250114	094400	144374030	9670	9670	9670	9670	1
619	20250114	094300	144364360	9670	9670	9690	9670	238
620	20250114	094200	142062760	9670	9670	9690	9670	511
621	20250114	094100	137120990	9670	9660	9670	9660	283
622	20250114	094000	134385580	9670	9660	9670	9660	473
623	20250114	093900	129811700	9660	9650	9670	9650	173
624	20250114	093800	128140070	9650	9640	9660	9640	737
625	20250114	093700	121026160	9650	9650	9650	9650	100
626	20250114	093600	120061160	9660	9660	9660	9660	5
627	20250114	093500	120012860	9600	9600	9600	9600	0
628	20250114	093400	120012860	9600	9600	9600	9600	12
629	20250114	093300	119897660	9660	9610	9660	9610	800
630	20250114	093200	112179550	9630	9630	9630	9630	0
631	20250114	093100	112179550	9630	9620	9630	9620	2
632	20250114	093000	112160300	9570	9630	9630	9570	1440
633	20250114	092900	98374840	9630	9630	9630	9630	1
634	20250114	092800	98365210	9630	9620	9630	9620	5
635	20250114	092700	98317100	9580	9580	9580	9580	140
636	20250114	092600	96975900	9580	9580	9580	9580	0
637	20250114	092500	96975900	9580	9610	9610	9580	666
638	20250114	092400	90590600	9700	9580	9700	9580	5962
639	20250114	092300	33112180	9580	9580	9580	9580	1
640	20250114	092200	33102600	9570	9570	9570	9570	17
641	20250114	092100	32939910	9580	9580	9580	9580	0
642	20250114	092000	32939910	9580	9550	9580	9550	444
643	20250114	091900	28686510	9550	9550	9550	9550	0
644	20250114	091800	28686510	9550	9580	9580	9550	47
645	20250114	091700	28237090	9580	9580	9580	9580	0
646	20250114	091600	28237090	9580	9570	9580	9570	5
647	20250114	091500	28189210	9580	9580	9580	9580	15
648	20250114	091400	28045510	9580	9550	9580	9550	143
649	20250114	091300	26679830	9550	9550	9550	9550	6
650	20250114	091200	26622530	9430	9520	9520	9430	664
651	20250114	091100	20330680	9550	9550	9550	9550	106
652	20250114	091000	19318380	9520	9550	9580	9520	364
653	20250114	090900	15849740	9550	9550	9550	9510	230
654	20250114	090800	13656390	9550	9590	9590	9550	293
655	20250114	090700	10855220	9580	9580	9580	9580	21
656	20250114	090600	10654040	9590	9590	9590	9590	48
657	20250114	090500	10193720	9590	9660	9660	9590	229
658	20250114	090400	7995190	9660	9660	9660	9660	5
659	20250114	090300	7946890	9660	9660	9660	9660	0
660	20250114	090200	7946890	9660	9660	9660	9660	181
661	20250114	090100	6198430	9660	9650	9660	9590	325
662	20250114	090000	3078340	9650	9650	9650	9640	319