KissMeData/101730/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	201100	1076172030	9200	9200	9200	9200	7232
3	20250116	201000	1076172030	9200	9200	9200	9200	0
4	20250116	200900	1076172030	9200	9200	9200	9200	0
5	20250116	200800	1076172030	9200	9200	9200	9200	0
6	20250116	200700	1076172030	9200	9200	9200	9200	0
7	20250116	200600	1076172030	9200	9200	9200	9200	0
8	20250116	200500	1076172030	9200	9200	9200	9200	0
9	20250116	200400	1076172030	9200	9200	9200	9200	0
10	20250116	200300	1076172030	9200	9200	9200	9200	0
11	20250116	200200	1076172030	9200	9200	9200	9200	0
12	20250116	200100	1076172030	9200	9200	9200	9200	0
13	20250116	200000	1076172030	9200	9200	9200	9200	0
14	20250116	195900	1076172030	9200	9200	9200	9200	0
15	20250116	195800	1076172030	9200	9200	9200	9200	0
16	20250116	195700	1076172030	9200	9200	9200	9200	0
17	20250116	195600	1076172030	9200	9200	9200	9200	0
18	20250116	195500	1076172030	9200	9200	9200	9200	0
19	20250116	195400	1076172030	9200	9200	9200	9200	0
20	20250116	195300	1076172030	9200	9200	9200	9200	0
21	20250116	195200	1076172030	9200	9200	9200	9200	0
22	20250116	195100	1076172030	9200	9200	9200	9200	0
23	20250116	195000	1076172030	9200	9200	9200	9200	0
24	20250116	194900	1076172030	9200	9200	9200	9200	0
25	20250116	194800	1076172030	9200	9200	9200	9200	0
26	20250116	194700	1076172030	9200	9200	9200	9200	0
27	20250116	194600	1076172030	9200	9200	9200	9200	0
28	20250116	194500	1076172030	9200	9200	9200	9200	0
29	20250116	194400	1076172030	9200	9200	9200	9200	0
30	20250116	194300	1076172030	9200	9200	9200	9200	0
31	20250116	194200	1076172030	9200	9200	9200	9200	0
32	20250116	194100	1076172030	9200	9200	9200	9200	7232
33	20250116	194000	1076172030	9200	9200	9200	9200	0
34	20250116	193900	1076172030	9200	9200	9200	9200	0
35	20250116	193800	1076172030	9200	9200	9200	9200	0
36	20250116	193700	1076172030	9200	9200	9200	9200	0
37	20250116	193600	1076172030	9200	9200	9200	9200	0
38	20250116	193500	1076172030	9200	9200	9200	9200	0
39	20250116	193400	1076172030	9200	9200	9200	9200	0
40	20250116	193300	1076172030	9200	9200	9200	9200	0
41	20250116	193200	1076172030	9200	9200	9200	9200	0
42	20250116	193100	1076172030	9200	9200	9200	9200	0
43	20250116	193000	1076172030	9200	9200	9200	9200	0
44	20250116	192900	1076172030	9200	9200	9200	9200	0
45	20250116	192800	1076172030	9200	9200	9200	9200	0
46	20250116	192700	1076172030	9200	9200	9200	9200	0
47	20250116	192600	1076172030	9200	9200	9200	9200	0
48	20250116	192500	1076172030	9200	9200	9200	9200	0
49	20250116	192400	1076172030	9200	9200	9200	9200	0
50	20250116	192300	1076172030	9200	9200	9200	9200	0
51	20250116	192200	1076172030	9200	9200	9200	9200	0
52	20250116	192100	1076172030	9200	9200	9200	9200	0
53	20250116	192000	1076172030	9200	9200	9200	9200	0
54	20250116	191900	1076172030	9200	9200	9200	9200	0
55	20250116	191800	1076172030	9200	9200	9200	9200	0
56	20250116	191700	1076172030	9200	9200	9200	9200	0
57	20250116	191600	1076172030	9200	9200	9200	9200	0
58	20250116	191500	1076172030	9200	9200	9200	9200	0
59	20250116	191400	1076172030	9200	9200	9200	9200	0
60	20250116	191300	1076172030	9200	9200	9200	9200	0
61	20250116	191200	1076172030	9200	9200	9200	9200	0
62	20250116	191100	1076172030	9200	9200	9200	9200	7232
63	20250116	191000	1076172030	9200	9200	9200	9200	0
64	20250116	190900	1076172030	9200	9200	9200	9200	0
65	20250116	190800	1076172030	9200	9200	9200	9200	0
66	20250116	190700	1076172030	9200	9200	9200	9200	0
67	20250116	190600	1076172030	9200	9200	9200	9200	0
68	20250116	190500	1076172030	9200	9200	9200	9200	0
69	20250116	190400	1076172030	9200	9200	9200	9200	0
70	20250116	190300	1076172030	9200	9200	9200	9200	0
71	20250116	190200	1076172030	9200	9200	9200	9200	0
72	20250116	190100	1076172030	9200	9200	9200	9200	0
73	20250116	190000	1076172030	9200	9200	9200	9200	0
74	20250116	185900	1076172030	9200	9200	9200	9200	0
75	20250116	185800	1076172030	9200	9200	9200	9200	0
76	20250116	185700	1076172030	9200	9200	9200	9200	0
77	20250116	185600	1076172030	9200	9200	9200	9200	0
78	20250116	185500	1076172030	9200	9200	9200	9200	0
79	20250116	185400	1076172030	9200	9200	9200	9200	0
80	20250116	185300	1076172030	9200	9200	9200	9200	0
81	20250116	185200	1076172030	9200	9200	9200	9200	0
82	20250116	185100	1076172030	9200	9200	9200	9200	0
83	20250116	185000	1076172030	9200	9200	9200	9200	0
84	20250116	184900	1076172030	9200	9200	9200	9200	0
85	20250116	184800	1076172030	9200	9200	9200	9200	0
86	20250116	184700	1076172030	9200	9200	9200	9200	0
87	20250116	184600	1076172030	9200	9200	9200	9200	0
88	20250116	184500	1076172030	9200	9200	9200	9200	0
89	20250116	184400	1076172030	9200	9200	9200	9200	0
90	20250116	184300	1076172030	9200	9200	9200	9200	0
91	20250116	184200	1076172030	9200	9200	9200	9200	0
92	20250116	184100	1076172030	9200	9200	9200	9200	7232
93	20250116	184000	1076172030	9200	9200	9200	9200	0
94	20250116	183900	1076172030	9200	9200	9200	9200	0
95	20250116	183800	1076172030	9200	9200	9200	9200	0
96	20250116	183700	1076172030	9200	9200	9200	9200	0
97	20250116	183600	1076172030	9200	9200	9200	9200	0
98	20250116	183500	1076172030	9200	9200	9200	9200	0
99	20250116	183400	1076172030	9200	9200	9200	9200	0
100	20250116	183300	1076172030	9200	9200	9200	9200	0
101	20250116	183200	1076172030	9200	9200	9200	9200	0
102	20250116	183100	1076172030	9200	9200	9200	9200	0
103	20250116	183000	1076172030	9200	9200	9200	9200	0
104	20250116	182900	1076172030	9200	9200	9200	9200	0
105	20250116	182800	1076172030	9200	9200	9200	9200	0
106	20250116	182700	1076172030	9200	9200	9200	9200	0
107	20250116	182600	1076172030	9200	9200	9200	9200	0
108	20250116	182500	1076172030	9200	9200	9200	9200	0
109	20250116	182400	1076172030	9200	9200	9200	9200	0
110	20250116	182300	1076172030	9200	9200	9200	9200	0
111	20250116	182200	1076172030	9200	9200	9200	9200	0
112	20250116	182100	1076172030	9200	9200	9200	9200	0
113	20250116	182000	1076172030	9200	9200	9200	9200	0
114	20250116	181900	1076172030	9200	9200	9200	9200	0
115	20250116	181800	1076172030	9200	9200	9200	9200	0
116	20250116	181700	1076172030	9200	9200	9200	9200	0
117	20250116	181600	1076172030	9200	9200	9200	9200	0
118	20250116	181500	1076172030	9200	9200	9200	9200	0
119	20250116	181400	1076172030	9200	9200	9200	9200	0
120	20250116	181300	1076172030	9200	9200	9200	9200	0
121	20250116	181200	1076172030	9200	9200	9200	9200	0
122	20250116	181100	1076172030	9200	9200	9200	9200	7232
123	20250116	181000	1076172030	9200	9200	9200	9200	0
124	20250116	180900	1076172030	9200	9200	9200	9200	0
125	20250116	180800	1076172030	9200	9200	9200	9200	0
126	20250116	180700	1076172030	9200	9200	9200	9200	0
127	20250116	180600	1076172030	9200	9200	9200	9200	0
128	20250116	180500	1076172030	9200	9200	9200	9200	0
129	20250116	180400	1076172030	9200	9200	9200	9200	0
130	20250116	180300	1076172030	9200	9200	9200	9200	0
131	20250116	180200	1076172030	9200	9200	9200	9200	0
132	20250116	180100	1076172030	9200	9200	9200	9200	0
133	20250116	180000	1076172030	9200	9200	9200	9200	0
134	20250116	175900	1076172030	9200	9200	9200	9200	0
135	20250116	175800	1076172030	9200	9200	9200	9200	0
136	20250116	175700	1076172030	9200	9200	9200	9200	0
137	20250116	175600	1076172030	9200	9200	9200	9200	0
138	20250116	175500	1076172030	9200	9200	9200	9200	0
139	20250116	175400	1076172030	9200	9200	9200	9200	0
140	20250116	175300	1076172030	9200	9200	9200	9200	0
141	20250116	175200	1076172030	9200	9200	9200	9200	0
142	20250116	175100	1076172030	9200	9200	9200	9200	0
143	20250116	175000	1076172030	9200	9200	9200	9200	0
144	20250116	174900	1076172030	9200	9200	9200	9200	0
145	20250116	174800	1076172030	9200	9200	9200	9200	0
146	20250116	174700	1076172030	9200	9200	9200	9200	0
147	20250116	174600	1076172030	9200	9200	9200	9200	0
148	20250116	174500	1076172030	9200	9200	9200	9200	0
149	20250116	174400	1076172030	9200	9200	9200	9200	0
150	20250116	174300	1076172030	9200	9200	9200	9200	0
151	20250116	174200	1076172030	9200	9200	9200	9200	0
152	20250116	174100	1076172030	9200	9200	9200	9200	7232
153	20250116	174000	1076172030	9200	9200	9200	9200	0
154	20250116	173900	1076172030	9200	9200	9200	9200	0
155	20250116	173800	1076172030	9200	9200	9200	9200	0
156	20250116	173700	1076172030	9200	9200	9200	9200	0
157	20250116	173600	1076172030	9200	9200	9200	9200	0
158	20250116	173500	1076172030	9200	9200	9200	9200	0
159	20250116	173400	1076172030	9200	9200	9200	9200	0
160	20250116	173300	1076172030	9200	9200	9200	9200	0
161	20250116	173200	1076172030	9200	9200	9200	9200	0
162	20250116	173100	1076172030	9200	9200	9200	9200	0
163	20250116	173000	1076172030	9200	9200	9200	9200	0
164	20250116	172900	1076172030	9200	9200	9200	9200	0
165	20250116	172800	1076172030	9200	9200	9200	9200	0
166	20250116	172700	1076172030	9200	9200	9200	9200	0
167	20250116	172600	1076172030	9200	9200	9200	9200	0
168	20250116	172500	1076172030	9200	9200	9200	9200	0
169	20250116	172400	1076172030	9200	9200	9200	9200	0
170	20250116	172300	1076172030	9200	9200	9200	9200	0
171	20250116	172200	1076172030	9200	9200	9200	9200	0
172	20250116	172100	1076172030	9200	9200	9200	9200	0
173	20250116	172000	1076172030	9200	9200	9200	9200	0
174	20250116	171900	1076172030	9200	9200	9200	9200	0
175	20250116	171800	1076172030	9200	9200	9200	9200	0
176	20250116	171700	1076172030	9200	9200	9200	9200	0
177	20250116	171600	1076172030	9200	9200	9200	9200	0
178	20250116	171500	1076172030	9200	9200	9200	9200	0
179	20250116	171400	1076172030	9200	9200	9200	9200	0
180	20250116	171300	1076172030	9200	9200	9200	9200	0
181	20250116	171200	1076172030	9200	9200	9200	9200	0
182	20250116	171100	1076172030	9200	9200	9200	9200	7232
183	20250116	171000	1076172030	9200	9200	9200	9200	0
184	20250116	170900	1076172030	9200	9200	9200	9200	0
185	20250116	170800	1076172030	9200	9200	9200	9200	0
186	20250116	170700	1076172030	9200	9200	9200	9200	0
187	20250116	170600	1076172030	9200	9200	9200	9200	0
188	20250116	170500	1076172030	9200	9200	9200	9200	0
189	20250116	170400	1076172030	9200	9200	9200	9200	0
190	20250116	170300	1076172030	9200	9200	9200	9200	0
191	20250116	170200	1076172030	9200	9200	9200	9200	0
192	20250116	170100	1076172030	9200	9200	9200	9200	0
193	20250116	170000	1076172030	9200	9200	9200	9200	0
194	20250116	165900	1076172030	9200	9200	9200	9200	0
195	20250116	165800	1076172030	9200	9200	9200	9200	0
196	20250116	165700	1076172030	9200	9200	9200	9200	0
197	20250116	165600	1076172030	9200	9200	9200	9200	0
198	20250116	165500	1076172030	9200	9200	9200	9200	0
199	20250116	165400	1076172030	9200	9200	9200	9200	0
200	20250116	165300	1076172030	9200	9200	9200	9200	0
201	20250116	165200	1076172030	9200	9200	9200	9200	0
202	20250116	165100	1076172030	9200	9200	9200	9200	0
203	20250116	165000	1076172030	9200	9200	9200	9200	0
204	20250116	164900	1076172030	9200	9200	9200	9200	0
205	20250116	164800	1076172030	9200	9200	9200	9200	0
206	20250116	164700	1076172030	9200	9200	9200	9200	0
207	20250116	164600	1076172030	9200	9200	9200	9200	0
208	20250116	164500	1076172030	9200	9200	9200	9200	0
209	20250116	164400	1076172030	9200	9200	9200	9200	0
210	20250116	164300	1076172030	9200	9200	9200	9200	0
211	20250116	164200	1076172030	9200	9200	9200	9200	0
212	20250116	164100	1076172030	9200	9200	9200	9200	7232
213	20250116	164000	1076172030	9200	9200	9200	9200	0
214	20250116	163900	1076172030	9200	9200	9200	9200	0
215	20250116	163800	1076172030	9200	9200	9200	9200	0
216	20250116	163700	1076172030	9200	9200	9200	9200	0
217	20250116	163600	1076172030	9200	9200	9200	9200	0
218	20250116	163500	1076172030	9200	9200	9200	9200	0
219	20250116	163400	1076172030	9200	9200	9200	9200	0
220	20250116	163300	1076172030	9200	9200	9200	9200	0
221	20250116	163200	1076172030	9200	9200	9200	9200	0
222	20250116	163100	1076172030	9200	9200	9200	9200	0
223	20250116	163000	1076172030	9200	9200	9200	9200	0
224	20250116	162900	1076172030	9200	9200	9200	9200	0
225	20250116	162800	1076172030	9200	9200	9200	9200	0
226	20250116	162700	1076172030	9200	9200	9200	9200	0
227	20250116	162600	1076172030	9200	9200	9200	9200	0
228	20250116	162500	1076172030	9200	9200	9200	9200	0
229	20250116	162400	1076172030	9200	9200	9200	9200	0
230	20250116	162300	1076172030	9200	9200	9200	9200	0
231	20250116	162200	1076172030	9200	9200	9200	9200	0
232	20250116	162100	1076172030	9200	9200	9200	9200	0
233	20250116	162000	1076172030	9200	9200	9200	9200	0
234	20250116	161900	1076172030	9200	9200	9200	9200	0
235	20250116	161800	1076172030	9200	9200	9200	9200	0
236	20250116	161700	1076172030	9200	9200	9200	9200	0
237	20250116	161600	1076172030	9200	9200	9200	9200	0
238	20250116	161500	1076172030	9200	9200	9200	9200	0
239	20250116	161400	1076172030	9200	9200	9200	9200	0
240	20250116	161300	1076172030	9200	9200	9200	9200	0
241	20250116	161200	1076172030	9200	9200	9200	9200	0
242	20250116	161100	1076172030	9200	9200	9200	9200	7232
243	20250116	161000	1076172030	9200	9200	9200	9200	0
244	20250116	160900	1076172030	9200	9200	9200	9200	0
245	20250116	160800	1076172030	9200	9200	9200	9200	0
246	20250116	160700	1076172030	9200	9200	9200	9200	0
247	20250116	160600	1076172030	9200	9200	9200	9200	0
248	20250116	160500	1076172030	9200	9200	9200	9200	0
249	20250116	160400	1076172030	9200	9200	9200	9200	0
250	20250116	160300	1076172030	9200	9200	9200	9200	0
251	20250116	160200	1076172030	9200	9200	9200	9200	0
252	20250116	160100	1076172030	9200	9200	9200	9200	0
253	20250116	160000	1076172030	9200	9200	9200	9200	0
254	20250116	155900	1076172030	9200	9200	9200	9200	0
255	20250116	155800	1076172030	9200	9200	9200	9200	0
256	20250116	155700	1076172030	9200	9200	9200	9200	0
257	20250116	155600	1076172030	9200	9200	9200	9200	0
258	20250116	155500	1076172030	9200	9200	9200	9200	0
259	20250116	155400	1076172030	9200	9200	9200	9200	0
260	20250116	155300	1076172030	9200	9200	9200	9200	0
261	20250116	155200	1076172030	9200	9200	9200	9200	0
262	20250116	155100	1076172030	9200	9200	9200	9200	0
263	20250116	155000	1076172030	9200	9200	9200	9200	0
264	20250116	154900	1076172030	9200	9200	9200	9200	0
265	20250116	154800	1076172030	9200	9200	9200	9200	0
266	20250116	154700	1076172030	9200	9200	9200	9200	0
267	20250116	154600	1076172030	9200	9200	9200	9200	0
268	20250116	154500	1076172030	9200	9200	9200	9200	0
269	20250116	154400	1076172030	9200	9200	9200	9200	0
270	20250116	154300	1076172030	9200	9200	9200	9200	0
271	20250116	154200	1076172030	9200	9200	9200	9200	0
272	20250116	154100	1076172030	9200	9200	9200	9200	7232
273	20250116	154000	1076172030	9200	9200	9200	9200	0
274	20250116	153900	1076172030	9200	9200	9200	9200	0
275	20250116	153800	1076172030	9200	9200	9200	9200	0
276	20250116	153700	1076172030	9200	9200	9200	9200	0
277	20250116	153600	1076172030	9200	9200	9200	9200	0
278	20250116	153500	1076172030	9200	9200	9200	9200	0
279	20250116	153400	1076172030	9200	9200	9200	9200	0
280	20250116	153300	1076172030	9200	9200	9200	9200	0
281	20250116	153200	1076172030	9200	9200	9200	9200	0
282	20250116	153100	1076172030	9200	9200	9200	9200	0
283	20250116	153000	1076172030	9200	9200	9200	9200	7232
284	20250116	152900	1009637630	9240	9240	9240	9240	0
285	20250116	152800	1009637630	9240	9240	9240	9240	0
286	20250116	152700	1009637630	9240	9240	9240	9240	0
287	20250116	152600	1009637630	9240	9240	9240	9240	0
288	20250116	152500	1009637630	9240	9240	9240	9240	0
289	20250116	152400	1009637630	9240	9240	9240	9240	0
290	20250116	152300	1009637630	9240	9240	9240	9240	0
291	20250116	152200	1009637630	9240	9240	9240	9240	0
292	20250116	152100	1009637630	9240	9240	9240	9240	0
293	20250116	152000	1009637630	9240	9240	9240	9240	0
294	20250116	151900	1009637630	9240	9240	9240	9230	87
295	20250116	151800	1008833960	9250	9240	9250	9240	118
296	20250116	151700	1007742480	9240	9240	9250	9240	155
297	20250116	151600	1006308980	9250	9240	9250	9230	621
298	20250116	151500	1000566250	9240	9250	9250	9240	56
299	20250116	151400	1000048800	9250	9270	9270	9250	1718
300	20250116	151300	984152960	9270	9270	9270	9270	9
301	20250116	151200	984069530	9270	9270	9270	9270	100
302	20250116	151100	983142530	9270	9280	9280	9270	103
303	20250116	151000	982187690	9280	9270	9280	9270	2054
304	20250116	150900	963128070	9270	9270	9270	9270	1070
305	20250116	150800	953209170	9270	9250	9270	9250	17
306	20250116	150700	953051740	9250	9250	9250	9250	100
307	20250116	150600	952126740	9250	9220	9250	9210	381
308	20250116	150500	948616650	9210	9230	9230	9200	2526
309	20250116	150400	925354480	9230	9230	9230	9230	0
310	20250116	150300	925354480	9230	9260	9260	9230	500
311	20250116	150200	920731580	9260	9260	9260	9260	140
312	20250116	150100	919435180	9280	9280	9280	9280	0
313	20250116	150000	919435180	9280	9270	9280	9260	456
314	20250116	145900	915209400	9280	9280	9280	9280	5
315	20250116	145800	915163000	9280	9280	9280	9280	150
316	20250116	145700	913771000	9280	9280	9280	9280	159
317	20250116	145600	912295480	9270	9260	9270	9260	1440
318	20250116	145500	898958080	9260	9270	9270	9260	206
319	20250116	145400	897049620	9270	9280	9280	9270	89
320	20250116	145300	896224160	9280	9280	9280	9270	183
321	20250116	145200	894526230	9270	9280	9280	9270	51
322	20250116	145100	894053250	9270	9270	9270	9270	0
323	20250116	145000	894053250	9270	9270	9270	9270	2
324	20250116	144900	894034710	9280	9280	9280	9280	1
325	20250116	144800	894025430	9270	9270	9270	9270	0
326	20250116	144700	894025430	9270	9270	9270	9270	0
327	20250116	144600	894025430	9270	9260	9270	9260	622
328	20250116	144500	888262710	9260	9260	9260	9260	266
329	20250116	144400	885799550	9260	9260	9260	9260	67
330	20250116	144300	885179130	9270	9270	9270	9270	0
331	20250116	144200	885179130	9270	9270	9270	9270	178
332	20250116	144100	883529070	9270	9280	9280	9270	492
333	20250116	144000	878964220	9280	9280	9280	9280	174
334	20250116	143900	877349500	9280	9290	9290	9270	1206
335	20250116	143800	866155780	9290	9290	9290	9290	166
336	20250116	143700	864613640	9290	9290	9290	9290	255
337	20250116	143600	862244690	9300	9300	9300	9300	98
338	20250116	143500	861333290	9300	9300	9300	9300	2
339	20250116	143400	861314690	9310	9310	9310	9310	100
340	20250116	143300	860383690	9310	9310	9310	9310	30
341	20250116	143200	860104390	9310	9310	9310	9310	0
342	20250116	143100	860104390	9310	9310	9310	9310	3
343	20250116	143000	860076460	9300	9300	9300	9300	0
344	20250116	142900	860076460	9300	9300	9300	9300	0
345	20250116	142800	860076460	9300	9300	9300	9300	150
346	20250116	142700	858681460	9300	9300	9300	9300	0
347	20250116	142600	858681460	9300	9300	9300	9300	0
348	20250116	142500	858681460	9300	9300	9300	9300	0
349	20250116	142400	858681460	9300	9300	9300	9300	93
350	20250116	142300	857816560	9300	9290	9300	9290	720
351	20250116	142200	851120570	9290	9290	9290	9290	0
352	20250116	142100	851120570	9290	9290	9290	9290	0
353	20250116	142000	851120570	9290	9290	9290	9290	2
354	20250116	141900	851101990	9290	9300	9300	9290	29
355	20250116	141800	850832560	9300	9300	9300	9300	0
356	20250116	141700	850832560	9300	9300	9300	9300	0
357	20250116	141600	850832560	9300	9300	9300	9300	6
358	20250116	141500	850776760	9300	9300	9300	9300	0
359	20250116	141400	850776760	9300	9300	9300	9300	2
360	20250116	141300	850758160	9320	9300	9320	9300	301
361	20250116	141200	847958840	9300	9300	9300	9300	0
362	20250116	141100	847958840	9300	9300	9310	9300	649
363	20250116	141000	841923130	9310	9310	9310	9310	100
364	20250116	140900	840992130	9310	9310	9310	9310	196
365	20250116	140800	839167370	9310	9310	9310	9310	180
366	20250116	140700	837491570	9300	9300	9300	9300	5
367	20250116	140600	837445070	9300	9310	9310	9300	47
368	20250116	140500	837007760	9310	9310	9310	9310	50
369	20250116	140400	836542260	9320	9320	9320	9320	1
370	20250116	140300	836532940	9300	9300	9300	9300	0
371	20250116	140200	836532940	9300	9300	9300	9300	0
372	20250116	140100	836532940	9300	9320	9320	9300	502
373	20250116	140000	831864310	9300	9310	9310	9300	121
374	20250116	135900	830738960	9310	9310	9310	9310	10
375	20250116	135800	830645860	9330	9300	9330	9300	3
376	20250116	135700	830617930	9300	9300	9300	9300	1
377	20250116	135600	830608630	9320	9320	9320	9320	0
378	20250116	135500	830608630	9320	9320	9320	9320	4
379	20250116	135400	830571350	9330	9330	9330	9330	0
380	20250116	135300	830571350	9330	9330	9330	9330	0
381	20250116	135200	830571350	9330	9330	9330	9320	301
382	20250116	135100	827765370	9290	9290	9290	9290	30
383	20250116	135000	827486670	9280	9320	9320	9280	633
384	20250116	134900	821601820	9320	9340	9340	9320	117
385	20250116	134800	820509240	9340	9310	9340	9310	629
386	20250116	134700	814642560	9310	9310	9310	9310	1
387	20250116	134600	814633250	9310	9310	9310	9310	474
388	20250116	134500	810220310	9310	9310	9310	9310	0
389	20250116	134400	810220310	9310	9300	9310	9300	200
390	20250116	134300	808358490	9300	9300	9300	9300	12
391	20250116	134200	808246890	9300	9300	9300	9300	2
392	20250116	134100	808228290	9300	9300	9300	9300	5
393	20250116	134000	808181790	9290	9290	9290	9290	0
394	20250116	133900	808181790	9290	9290	9290	9290	0
395	20250116	133800	808181790	9290	9300	9300	9290	307
396	20250116	133700	805326770	9300	9300	9300	9300	0
397	20250116	133600	805326770	9300	9310	9310	9300	124
398	20250116	133500	804172430	9310	9310	9310	9310	6
399	20250116	133400	804116570	9300	9300	9300	9300	100
400	20250116	133300	803186570	9300	9300	9300	9300	13
401	20250116	133200	803065670	9290	9290	9290	9290	0
402	20250116	133100	803065670	9290	9290	9290	9290	0
403	20250116	133000	803065670	9290	9290	9290	9290	30
404	20250116	132900	802786970	9290	9290	9290	9290	24
405	20250116	132800	802564010	9290	9290	9290	9290	0
406	20250116	132700	802564010	9290	9290	9290	9290	7
407	20250116	132600	802498980	9280	9280	9280	9280	0
408	20250116	132500	802498980	9280	9320	9320	9280	1060
409	20250116	132400	792652650	9330	9330	9330	9330	256
410	20250116	132300	790264170	9330	9330	9330	9330	0
411	20250116	132200	790264170	9330	9330	9330	9330	113
412	20250116	132100	789209880	9330	9340	9340	9330	10
413	20250116	132000	789116530	9340	9330	9340	9330	381
414	20250116	131900	785561740	9320	9320	9320	9320	247
415	20250116	131800	783259700	9320	9320	9320	9320	0
416	20250116	131700	783259700	9320	9320	9320	9320	113
417	20250116	131600	782206540	9320	9320	9320	9320	147
418	20250116	131500	780836500	9320	9340	9340	9320	288
419	20250116	131400	778147520	9340	9320	9340	9320	1458
420	20250116	131300	764545300	9310	9310	9310	9310	15
421	20250116	131200	764405650	9310	9310	9310	9310	0
422	20250116	131100	764405650	9310	9290	9310	9290	367
423	20250116	131000	760996190	9290	9290	9290	9290	742
424	20250116	130900	754103010	9270	9270	9270	9270	150
425	20250116	130800	752712510	9290	9270	9290	9270	53
426	20250116	130700	752221140	9270	9270	9270	9270	1
427	20250116	130600	752211870	9270	9290	9290	9270	234
428	20250116	130500	750039610	9290	9290	9290	9290	29
429	20250116	130400	749770200	9290	9290	9290	9290	0
430	20250116	130300	749770200	9290	9290	9290	9290	0
431	20250116	130200	749770200	9290	9300	9300	9290	3
432	20250116	130100	749742320	9300	9260	9300	9230	586
433	20250116	130000	744324600	9300	9300	9300	9300	1
434	20250116	125900	744315300	9310	9310	9310	9310	0
435	20250116	125800	744315300	9310	9310	9310	9310	0
436	20250116	125700	744315300	9310	9310	9310	9310	0
437	20250116	125600	744315300	9310	9310	9310	9310	1
438	20250116	125500	744305990	9240	9240	9240	9240	0
439	20250116	125400	744305990	9240	9240	9240	9240	0
440	20250116	125300	744305990	9240	9270	9270	9240	1000
441	20250116	125200	735044830	9280	9280	9280	9280	35
442	20250116	125100	734720030	9280	9330	9330	9280	1041
443	20250116	125000	725057020	9280	9300	9300	9280	1000
444	20250116	124900	715772740	9330	9310	9330	9300	20
445	20250116	124800	715586430	9310	9310	9310	9310	30
446	20250116	124700	715307130	9300	9320	9320	9300	186
447	20250116	124600	713574950	9330	9330	9330	9330	300
448	20250116	124500	710775950	9330	9320	9330	9320	161
449	20250116	124400	709275420	9310	9310	9310	9310	1
450	20250116	124300	709266110	9310	9310	9310	9310	0
451	20250116	124200	709266110	9310	9310	9310	9310	0
452	20250116	124100	709266110	9310	9310	9310	9310	50
453	20250116	124000	708800610	9320	9320	9320	9320	50
454	20250116	123900	708334610	9330	9330	9330	9330	0
455	20250116	123800	708334610	9330	9330	9330	9330	1
456	20250116	123700	708325280	9330	9330	9330	9330	1
457	20250116	123600	708315950	9320	9300	9320	9290	671
458	20250116	123500	702072660	9300	9310	9310	9300	406
459	20250116	123400	698295800	9310	9310	9310	9310	94
460	20250116	123300	697420660	9310	9310	9310	9310	14
461	20250116	123200	697290320	9310	9300	9310	9300	536
462	20250116	123100	692305460	9300	9300	9300	9300	0
463	20250116	123000	692305460	9300	9300	9300	9300	1
464	20250116	122900	692296160	9270	9270	9270	9270	0
465	20250116	122800	692296160	9270	9270	9270	9270	557
466	20250116	122700	687132770	9280	9280	9280	9280	192
467	20250116	122600	685351010	9290	9290	9290	9290	0
468	20250116	122500	685351010	9290	9290	9290	9290	10
469	20250116	122400	685258110	9290	9270	9290	9270	139
470	20250116	122300	683967980	9280	9280	9280	9280	0
471	20250116	122200	683967980	9280	9280	9280	9280	0
472	20250116	122100	683967980	9280	9260	9280	9260	25
473	20250116	122000	683736450	9260	9260	9260	9260	27
474	20250116	121900	683486430	9250	9240	9250	9240	40
475	20250116	121800	683116780	9230	9230	9230	9230	0
476	20250116	121700	683116780	9230	9230	9230	9230	3
477	20250116	121600	683089090	9210	9210	9210	9210	0
478	20250116	121500	683089090	9210	9210	9210	9210	0
479	20250116	121400	683089090	9210	9220	9220	9210	234
480	20250116	121300	680932680	9220	9230	9230	9220	486
481	20250116	121200	676451710	9240	9240	9240	9240	0
482	20250116	121100	676451710	9240	9240	9240	9240	36
483	20250116	121000	676119070	9240	9250	9250	9240	600
484	20250116	120900	670574060	9270	9270	9270	9270	56
485	20250116	120800	670054940	9300	9300	9300	9300	0
486	20250116	120700	670054940	9300	9300	9300	9300	0
487	20250116	120600	670054940	9300	9300	9300	9300	0
488	20250116	120500	670054940	9300	9300	9300	9300	0
489	20250116	120400	670054940	9300	9300	9300	9300	0
490	20250116	120300	670054940	9300	9300	9300	9300	0
491	20250116	120200	670054940	9300	9300	9300	9300	0
492	20250116	120100	670054940	9300	9250	9300	9250	176
493	20250116	120000	668426890	9250	9250	9250	9250	50
494	20250116	115900	667964390	9250	9250	9250	9250	0
495	20250116	115800	667964390	9250	9250	9250	9250	0
496	20250116	115700	667964390	9250	9250	9250	9240	117
497	20250116	115600	666883280	9250	9250	9250	9250	7
498	20250116	115500	666818530	9250	9260	9260	9250	91
499	20250116	115400	665976280	9250	9260	9260	9250	700
500	20250116	115300	659495570	9320	9320	9320	9320	0
501	20250116	115200	659495570	9320	9260	9320	9260	28
502	20250116	115100	659236230	9260	9260	9260	9260	0
503	20250116	115000	659236230	9260	9250	9260	9250	7
504	20250116	114900	659171470	9260	9260	9260	9260	5
505	20250116	114800	659125170	9260	9260	9330	9260	362
506	20250116	114700	655772980	9260	9260	9260	9260	0
507	20250116	114600	655772980	9260	9260	9260	9260	0
508	20250116	114500	655772980	9260	9250	9260	9250	26
509	20250116	114400	655532240	9260	9260	9260	9260	5
510	20250116	114300	655485940	9260	9260	9260	9260	6
511	20250116	114200	655430380	9260	9260	9260	9260	0
512	20250116	114100	655430380	9260	9260	9260	9260	0
513	20250116	114000	655430380	9260	9300	9300	9210	3005
514	20250116	113900	627628820	9320	9320	9320	9320	103
515	20250116	113800	626668860	9350	9350	9350	9350	0
516	20250116	113700	626668860	9350	9350	9350	9350	1
517	20250116	113600	626659510	9350	9350	9350	9350	0
518	20250116	113500	626659510	9350	9340	9350	9340	1000
519	20250116	113400	617315820	9320	9310	9320	9310	560
520	20250116	113300	612099880	9300	9300	9300	9280	167
521	20250116	113200	610547980	9300	9300	9300	9300	0
522	20250116	113100	610547980	9300	9300	9300	9300	54
523	20250116	113000	610045780	9280	9300	9300	9280	22
524	20250116	112900	609841580	9300	9300	9300	9300	2
525	20250116	112800	609822980	9280	9280	9280	9280	81
526	20250116	112700	609071300	9280	9300	9300	9280	10
527	20250116	112600	608978480	9280	9280	9280	9280	0
528	20250116	112500	608978480	9280	9330	9330	9280	361
529	20250116	112400	605628350	9290	9290	9290	9290	23
530	20250116	112300	605414680	9330	9330	9330	9330	0
531	20250116	112200	605414680	9330	9330	9330	9330	0
532	20250116	112100	605414680	9330	9330	9330	9330	0
533	20250116	112000	605414680	9330	9330	9330	9330	0
534	20250116	111900	605414680	9330	9320	9330	9320	6
535	20250116	111800	605358710	9290	9290	9290	9290	0
536	20250116	111700	605358710	9290	9290	9290	9290	0
537	20250116	111600	605358710	9290	9290	9320	9290	52
538	20250116	111500	604875600	9290	9290	9290	9290	101
539	20250116	111400	603937310	9290	9310	9330	9290	2301
540	20250116	111300	582552820	9330	9330	9330	9330	22
541	20250116	111200	582347560	9310	9330	9330	9310	201
542	20250116	111100	580476050	9340	9320	9340	9300	71
543	20250116	111000	579814710	9350	9350	9350	9350	0
544	20250116	110900	579814710	9350	9320	9350	9320	68
545	20250116	110800	579178940	9320	9320	9320	9320	31
546	20250116	110700	578890020	9320	9330	9330	9320	116
547	20250116	110600	577808880	9360	9360	9360	9360	0
548	20250116	110500	577808880	9360	9360	9360	9360	0
549	20250116	110400	577808880	9360	9360	9360	9360	1
550	20250116	110300	577799520	9360	9360	9360	9360	1
551	20250116	110200	577790160	9320	9320	9320	9320	0
552	20250116	110100	577790160	9320	9330	9330	9320	117
553	20250116	110000	576699590	9320	9350	9350	9320	3013
554	20250116	105900	548602180	9340	9340	9340	9340	3
555	20250116	105800	548574160	9340	9340	9340	9340	0
556	20250116	105700	548574160	9340	9360	9360	9340	119
557	20250116	105600	547460520	9360	9380	9380	9360	62
558	20250116	105500	546879690	9390	9360	9390	9360	12
559	20250116	105400	546767340	9360	9370	9370	9360	202
560	20250116	105300	544874640	9400	9390	9400	9390	1825
561	20250116	105200	527733440	9390	9390	9390	9390	42
562	20250116	105100	527339060	9390	9390	9400	9390	1011
563	20250116	105000	517840760	9400	9360	9400	9360	1519
564	20250116	104900	503589100	9360	9350	9360	9310	222
565	20250116	104800	501515010	9360	9370	9370	9360	105
566	20250116	104700	500532190	9360	9360	9360	9360	681
567	20250116	104600	494158030	9360	9360	9360	9360	45
568	20250116	104500	493736830	9350	9350	9360	9350	1726
569	20250116	104400	477591720	9350	9340	9350	9340	211
570	20250116	104300	475619640	9330	9330	9330	9310	52
571	20250116	104200	475135390	9340	9340	9350	9340	80
572	20250116	104100	474388180	9340	9350	9350	9340	5
573	20250116	104000	474341470	9350	9290	9350	9290	1343
574	20250116	103900	461816530	9290	9290	9290	9290	5
575	20250116	103800	461770080	9270	9280	9290	9270	36
576	20250116	103700	461435810	9270	9270	9270	9270	0
577	20250116	103600	461435810	9270	9270	9310	9270	191
578	20250116	103500	459665200	9270	9280	9290	9270	1044
579	20250116	103400	449969430	9280	9300	9320	9280	37
580	20250116	103300	449625900	9300	9300	9300	9300	5
581	20250116	103200	449579400	9300	9300	9300	9300	102
582	20250116	103100	448630800	9280	9280	9280	9280	891
583	20250116	103000	440362320	9300	9290	9310	9280	483
584	20250116	102900	435879790	9320	9320	9320	9320	620
585	20250116	102800	430101390	9330	9330	9330	9330	1
586	20250116	102700	430092060	9300	9320	9340	9300	1401
587	20250116	102600	417048790	9340	9340	9350	9340	140
588	20250116	102500	415741180	9340	9320	9340	9310	3289
589	20250116	102400	385025520	9320	9280	9350	9280	1763
590	20250116	102300	368625250	9280	9270	9300	9270	1117
591	20250116	102200	358247570	9270	9260	9270	9260	20
592	20250116	102100	358062360	9260	9260	9260	9260	8
593	20250116	102000	357988280	9260	9250	9260	9250	125
594	20250116	101900	356831730	9250	9260	9260	9250	29
595	20250116	101800	356563470	9250	9270	9270	9250	18
596	20250116	101700	356396930	9270	9270	9270	9270	87
597	20250116	101600	355590440	9270	9260	9280	9260	135
598	20250116	101500	354339280	9260	9250	9260	9250	413
599	20250116	101400	350518220	9240	9240	9240	9240	56
600	20250116	101300	350000780	9240	9250	9250	9240	106
601	20250116	101200	349021330	9240	9240	9240	9240	190
602	20250116	101100	347265730	9240	9240	9240	9240	40
603	20250116	101000	346896130	9240	9240	9240	9240	214
604	20250116	100900	344918770	9240	9230	9240	9230	7
605	20250116	100800	344854100	9230	9230	9230	9230	81
606	20250116	100700	344106470	9230	9220	9230	9220	3
607	20250116	100600	344078800	9210	9210	9210	9210	47
608	20250116	100500	343645930	9240	9230	9240	9230	105
609	20250116	100400	342676770	9230	9230	9230	9230	0
610	20250116	100300	342676770	9230	9180	9230	9180	613
611	20250116	100200	337048780	9180	9180	9180	9180	200
612	20250116	100100	335212780	9230	9230	9230	9230	11
613	20250116	100000	335111250	9230	9170	9230	9170	204
614	20250116	095900	333240410	9170	9180	9180	9170	1284
615	20250116	095800	321466110	9170	9230	9230	9170	356
616	20250116	095700	318189470	9240	9240	9240	9240	0
617	20250116	095600	318189470	9240	9240	9240	9240	0
618	20250116	095500	318189470	9240	9200	9240	9190	1886
619	20250116	095400	300856770	9220	9220	9220	9220	124
620	20250116	095300	299713490	9240	9260	9260	9230	160
621	20250116	095200	298233700	9290	9260	9290	9260	163
622	20250116	095100	296723540	9260	9280	9280	9260	1471
623	20250116	095000	283076570	9320	9280	9340	9280	1895
624	20250116	094900	265484210	9300	9300	9350	9280	4924
625	20250116	094800	219563830	9310	9180	9310	9170	3358
626	20250116	094700	188484940	9180	9180	9180	9180	0
627	20250116	094600	188484940	9180	9180	9180	9180	36
628	20250116	094500	188154460	9180	9180	9180	9180	101
629	20250116	094400	187227280	9180	9150	9180	9150	22
630	20250116	094300	187025710	9150	9150	9150	9130	130
631	20250116	094200	185837410	9150	9150	9150	9150	5
632	20250116	094100	185791660	9150	9140	9150	9140	1020
633	20250116	094000	176460650	9140	9140	9140	9110	586
634	20250116	093900	171118240	9150	9150	9150	9150	0
635	20250116	093800	171118240	9150	9150	9150	9150	1
636	20250116	093700	171109090	9110	9120	9120	9110	195
637	20250116	093600	169331990	9120	9130	9150	9120	502
638	20250116	093500	164753140	9150	9150	9150	9150	0
639	20250116	093400	164753140	9150	9150	9150	9150	1
640	20250116	093300	164743990	9130	9130	9130	9130	277
641	20250116	093200	162214980	9130	9130	9130	9120	1017
642	20250116	093100	152930720	9140	9160	9180	9140	389
643	20250116	093000	149374090	9150	9150	9150	9150	11
644	20250116	092900	149273440	9170	9170	9170	9170	11
645	20250116	092800	149172570	9150	9150	9150	9150	2
646	20250116	092700	149154270	9140	9140	9140	9140	70
647	20250116	092600	148514470	9130	9130	9130	9130	22
648	20250116	092500	148313610	9130	9140	9140	9130	35
649	20250116	092400	147993750	9140	9140	9140	9140	1
650	20250116	092300	147984610	9140	9120	9140	9110	465
651	20250116	092200	143746460	9110	9110	9110	9110	143
652	20250116	092100	142443730	9110	9110	9140	9110	1015
653	20250116	092000	133196930	9110	9140	9140	9110	12
654	20250116	091900	133087580	9110	9140	9140	9110	2607
655	20250116	091800	109292820	9130	9160	9160	9130	147
656	20250116	091700	107948900	9160	9200	9200	9160	65
657	20250116	091600	107353340	9160	9210	9210	9160	61
658	20250116	091500	106794530	9150	9180	9180	9150	908
659	20250116	091400	98477200	9190	9190	9190	9190	20
660	20250116	091300	98293400	9230	9230	9230	9230	0
661	20250116	091200	98293400	9230	9200	9230	9200	336
662	20250116	091100	95197660	9200	9180	9200	9180	28
663	20250116	091000	94940080	9180	9180	9180	9180	2
664	20250116	090900	94921720	9170	9170	9170	9170	1
665	20250116	090800	94912550	9160	9160	9160	9160	174
666	20250116	090700	93318710	9160	9160	9200	9160	234
667	20250116	090600	91172590	9160	9160	9160	9150	221
668	20250116	090500	89148240	9160	9220	9220	9160	4487
669	20250116	090400	47949850	9220	9210	9220	9210	133
670	20250116	090300	46724550	9200	9170	9200	9170	1456
671	20250116	090200	33335960	9170	9170	9180	9170	521
672	20250116	090100	28556850	9220	9210	9220	9160	2212
673	20250116	090000	8207800	9200	9160	9200	9160	896