KissMeData/109860/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	201500	708813930	9150	9150	9150	9150	359
3	20250121	201400	708813930	9150	9150	9150	9150	0
4	20250121	201300	708813930	9150	9150	9150	9150	0
5	20250121	201200	708813930	9150	9150	9150	9150	0
6	20250121	201100	708813930	9150	9150	9150	9150	0
7	20250121	201000	708813930	9150	9150	9150	9150	0
8	20250121	200900	708813930	9150	9150	9150	9150	0
9	20250121	200800	708813930	9150	9150	9150	9150	0
10	20250121	200700	708813930	9150	9150	9150	9150	0
11	20250121	200600	708813930	9150	9150	9150	9150	0
12	20250121	200500	708813930	9150	9150	9150	9150	0
13	20250121	200400	708813930	9150	9150	9150	9150	0
14	20250121	200300	708813930	9150	9150	9150	9150	0
15	20250121	200200	708813930	9150	9150	9150	9150	0
16	20250121	200100	708813930	9150	9150	9150	9150	0
17	20250121	200000	708813930	9150	9150	9150	9150	0
18	20250121	195900	708813930	9150	9150	9150	9150	0
19	20250121	195800	708813930	9150	9150	9150	9150	0
20	20250121	195700	708813930	9150	9150	9150	9150	0
21	20250121	195600	708813930	9150	9150	9150	9150	0
22	20250121	195500	708813930	9150	9150	9150	9150	0
23	20250121	195400	708813930	9150	9150	9150	9150	0
24	20250121	195300	708813930	9150	9150	9150	9150	0
25	20250121	195200	708813930	9150	9150	9150	9150	0
26	20250121	195100	708813930	9150	9150	9150	9150	0
27	20250121	195000	708813930	9150	9150	9150	9150	0
28	20250121	194900	708813930	9150	9150	9150	9150	0
29	20250121	194800	708813930	9150	9150	9150	9150	0
30	20250121	194700	708813930	9150	9150	9150	9150	0
31	20250121	194600	708813930	9150	9150	9150	9150	0
32	20250121	194500	708813930	9150	9150	9150	9150	359
33	20250121	194400	708813930	9150	9150	9150	9150	0
34	20250121	194300	708813930	9150	9150	9150	9150	0
35	20250121	194200	708813930	9150	9150	9150	9150	0
36	20250121	194100	708813930	9150	9150	9150	9150	0
37	20250121	194000	708813930	9150	9150	9150	9150	0
38	20250121	193900	708813930	9150	9150	9150	9150	0
39	20250121	193800	708813930	9150	9150	9150	9150	0
40	20250121	193700	708813930	9150	9150	9150	9150	0
41	20250121	193600	708813930	9150	9150	9150	9150	0
42	20250121	193500	708813930	9150	9150	9150	9150	0
43	20250121	193400	708813930	9150	9150	9150	9150	0
44	20250121	193300	708813930	9150	9150	9150	9150	0
45	20250121	193200	708813930	9150	9150	9150	9150	0
46	20250121	193100	708813930	9150	9150	9150	9150	0
47	20250121	193000	708813930	9150	9150	9150	9150	0
48	20250121	192900	708813930	9150	9150	9150	9150	0
49	20250121	192800	708813930	9150	9150	9150	9150	0
50	20250121	192700	708813930	9150	9150	9150	9150	0
51	20250121	192600	708813930	9150	9150	9150	9150	0
52	20250121	192500	708813930	9150	9150	9150	9150	0
53	20250121	192400	708813930	9150	9150	9150	9150	0
54	20250121	192300	708813930	9150	9150	9150	9150	0
55	20250121	192200	708813930	9150	9150	9150	9150	0
56	20250121	192100	708813930	9150	9150	9150	9150	0
57	20250121	192000	708813930	9150	9150	9150	9150	0
58	20250121	191900	708813930	9150	9150	9150	9150	0
59	20250121	191800	708813930	9150	9150	9150	9150	0
60	20250121	191700	708813930	9150	9150	9150	9150	0
61	20250121	191600	708813930	9150	9150	9150	9150	0
62	20250121	191500	708813930	9150	9150	9150	9150	359
63	20250121	191400	708813930	9150	9150	9150	9150	0
64	20250121	191300	708813930	9150	9150	9150	9150	0
65	20250121	191200	708813930	9150	9150	9150	9150	0
66	20250121	191100	708813930	9150	9150	9150	9150	0
67	20250121	191000	708813930	9150	9150	9150	9150	0
68	20250121	190900	708813930	9150	9150	9150	9150	0
69	20250121	190800	708813930	9150	9150	9150	9150	0
70	20250121	190700	708813930	9150	9150	9150	9150	0
71	20250121	190600	708813930	9150	9150	9150	9150	0
72	20250121	190500	708813930	9150	9150	9150	9150	0
73	20250121	190400	708813930	9150	9150	9150	9150	0
74	20250121	190300	708813930	9150	9150	9150	9150	0
75	20250121	190200	708813930	9150	9150	9150	9150	0
76	20250121	190100	708813930	9150	9150	9150	9150	0
77	20250121	190000	708813930	9150	9150	9150	9150	0
78	20250121	185900	708813930	9150	9150	9150	9150	0
79	20250121	185800	708813930	9150	9150	9150	9150	0
80	20250121	185700	708813930	9150	9150	9150	9150	0
81	20250121	185600	708813930	9150	9150	9150	9150	0
82	20250121	185500	708813930	9150	9150	9150	9150	0
83	20250121	185400	708813930	9150	9150	9150	9150	0
84	20250121	185300	708813930	9150	9150	9150	9150	0
85	20250121	185200	708813930	9150	9150	9150	9150	0
86	20250121	185100	708813930	9150	9150	9150	9150	0
87	20250121	185000	708813930	9150	9150	9150	9150	0
88	20250121	184900	708813930	9150	9150	9150	9150	0
89	20250121	184800	708813930	9150	9150	9150	9150	0
90	20250121	184700	708813930	9150	9150	9150	9150	0
91	20250121	184600	708813930	9150	9150	9150	9150	0
92	20250121	184500	708813930	9150	9150	9150	9150	359
93	20250121	184400	708813930	9150	9150	9150	9150	0
94	20250121	184300	708813930	9150	9150	9150	9150	0
95	20250121	184200	708813930	9150	9150	9150	9150	0
96	20250121	184100	708813930	9150	9150	9150	9150	0
97	20250121	184000	708813930	9150	9150	9150	9150	0
98	20250121	183900	708813930	9150	9150	9150	9150	0
99	20250121	183800	708813930	9150	9150	9150	9150	0
100	20250121	183700	708813930	9150	9150	9150	9150	0
101	20250121	183600	708813930	9150	9150	9150	9150	0
102	20250121	183500	708813930	9150	9150	9150	9150	0
103	20250121	183400	708813930	9150	9150	9150	9150	0
104	20250121	183300	708813930	9150	9150	9150	9150	0
105	20250121	183200	708813930	9150	9150	9150	9150	0
106	20250121	183100	708813930	9150	9150	9150	9150	0
107	20250121	183000	708813930	9150	9150	9150	9150	0
108	20250121	182900	708813930	9150	9150	9150	9150	0
109	20250121	182800	708813930	9150	9150	9150	9150	0
110	20250121	182700	708813930	9150	9150	9150	9150	0
111	20250121	182600	708813930	9150	9150	9150	9150	0
112	20250121	182500	708813930	9150	9150	9150	9150	0
113	20250121	182400	708813930	9150	9150	9150	9150	0
114	20250121	182300	708813930	9150	9150	9150	9150	0
115	20250121	182200	708813930	9150	9150	9150	9150	0
116	20250121	182100	708813930	9150	9150	9150	9150	0
117	20250121	182000	708813930	9150	9150	9150	9150	0
118	20250121	181900	708813930	9150	9150	9150	9150	0
119	20250121	181800	708813930	9150	9150	9150	9150	0
120	20250121	181700	708813930	9150	9150	9150	9150	0
121	20250121	181600	708813930	9150	9150	9150	9150	0
122	20250121	181500	708813930	9150	9150	9150	9150	359
123	20250121	181400	708813930	9150	9150	9150	9150	0
124	20250121	181300	708813930	9150	9150	9150	9150	0
125	20250121	181200	708813930	9150	9150	9150	9150	0
126	20250121	181100	708813930	9150	9150	9150	9150	0
127	20250121	181000	708813930	9150	9150	9150	9150	0
128	20250121	180900	708813930	9150	9150	9150	9150	0
129	20250121	180800	708813930	9150	9150	9150	9150	0
130	20250121	180700	708813930	9150	9150	9150	9150	0
131	20250121	180600	708813930	9150	9150	9150	9150	0
132	20250121	180500	708813930	9150	9150	9150	9150	0
133	20250121	180400	708813930	9150	9150	9150	9150	0
134	20250121	180300	708813930	9150	9150	9150	9150	0
135	20250121	180200	708813930	9150	9150	9150	9150	0
136	20250121	180100	708813930	9150	9150	9150	9150	0
137	20250121	180000	708813930	9150	9150	9150	9150	0
138	20250121	175900	708813930	9150	9150	9150	9150	0
139	20250121	175800	708813930	9150	9150	9150	9150	0
140	20250121	175700	708813930	9150	9150	9150	9150	0
141	20250121	175600	708813930	9150	9150	9150	9150	0
142	20250121	175500	708813930	9150	9150	9150	9150	0
143	20250121	175400	708813930	9150	9150	9150	9150	0
144	20250121	175300	708813930	9150	9150	9150	9150	0
145	20250121	175200	708813930	9150	9150	9150	9150	0
146	20250121	175100	708813930	9150	9150	9150	9150	0
147	20250121	175000	708813930	9150	9150	9150	9150	0
148	20250121	174900	708813930	9150	9150	9150	9150	0
149	20250121	174800	708813930	9150	9150	9150	9150	0
150	20250121	174700	708813930	9150	9150	9150	9150	0
151	20250121	174600	708813930	9150	9150	9150	9150	0
152	20250121	174500	708813930	9150	9150	9150	9150	359
153	20250121	174400	708813930	9150	9150	9150	9150	0
154	20250121	174300	708813930	9150	9150	9150	9150	0
155	20250121	174200	708813930	9150	9150	9150	9150	0
156	20250121	174100	708813930	9150	9150	9150	9150	0
157	20250121	174000	708813930	9150	9150	9150	9150	0
158	20250121	173900	708813930	9150	9150	9150	9150	0
159	20250121	173800	708813930	9150	9150	9150	9150	0
160	20250121	173700	708813930	9150	9150	9150	9150	0
161	20250121	173600	708813930	9150	9150	9150	9150	0
162	20250121	173500	708813930	9150	9150	9150	9150	0
163	20250121	173400	708813930	9150	9150	9150	9150	0
164	20250121	173300	708813930	9150	9150	9150	9150	0
165	20250121	173200	708813930	9150	9150	9150	9150	0
166	20250121	173100	708813930	9150	9150	9150	9150	0
167	20250121	173000	708813930	9150	9150	9150	9150	0
168	20250121	172900	708813930	9150	9150	9150	9150	0
169	20250121	172800	708813930	9150	9150	9150	9150	0
170	20250121	172700	708813930	9150	9150	9150	9150	0
171	20250121	172600	708813930	9150	9150	9150	9150	0
172	20250121	172500	708813930	9150	9150	9150	9150	0
173	20250121	172400	708813930	9150	9150	9150	9150	0
174	20250121	172300	708813930	9150	9150	9150	9150	0
175	20250121	172200	708813930	9150	9150	9150	9150	0
176	20250121	172100	708813930	9150	9150	9150	9150	0
177	20250121	172000	708813930	9150	9150	9150	9150	0
178	20250121	171900	708813930	9150	9150	9150	9150	0
179	20250121	171800	708813930	9150	9150	9150	9150	0
180	20250121	171700	708813930	9150	9150	9150	9150	0
181	20250121	171600	708813930	9150	9150	9150	9150	0
182	20250121	171500	708813930	9150	9150	9150	9150	359
183	20250121	171400	708813930	9150	9150	9150	9150	0
184	20250121	171300	708813930	9150	9150	9150	9150	0
185	20250121	171200	708813930	9150	9150	9150	9150	0
186	20250121	171100	708813930	9150	9150	9150	9150	0
187	20250121	171000	708813930	9150	9150	9150	9150	0
188	20250121	170900	708813930	9150	9150	9150	9150	0
189	20250121	170800	708813930	9150	9150	9150	9150	0
190	20250121	170700	708813930	9150	9150	9150	9150	0
191	20250121	170600	708813930	9150	9150	9150	9150	0
192	20250121	170500	708813930	9150	9150	9150	9150	0
193	20250121	170400	708813930	9150	9150	9150	9150	0
194	20250121	170300	708813930	9150	9150	9150	9150	0
195	20250121	170200	708813930	9150	9150	9150	9150	0
196	20250121	170100	708813930	9150	9150	9150	9150	0
197	20250121	170000	708813930	9150	9150	9150	9150	0
198	20250121	165900	708813930	9150	9150	9150	9150	0
199	20250121	165800	708813930	9150	9150	9150	9150	0
200	20250121	165700	708813930	9150	9150	9150	9150	0
201	20250121	165600	708813930	9150	9150	9150	9150	0
202	20250121	165500	708813930	9150	9150	9150	9150	0
203	20250121	165400	708813930	9150	9150	9150	9150	0
204	20250121	165300	708813930	9150	9150	9150	9150	0
205	20250121	165200	708813930	9150	9150	9150	9150	0
206	20250121	165100	708813930	9150	9150	9150	9150	0
207	20250121	165000	708813930	9150	9150	9150	9150	0
208	20250121	164900	708813930	9150	9150	9150	9150	0
209	20250121	164800	708813930	9150	9150	9150	9150	0
210	20250121	164700	708813930	9150	9150	9150	9150	0
211	20250121	164600	708813930	9150	9150	9150	9150	0
212	20250121	164500	708813930	9150	9150	9150	9150	359
213	20250121	164400	708813930	9150	9150	9150	9150	0
214	20250121	164300	708813930	9150	9150	9150	9150	0
215	20250121	164200	708813930	9150	9150	9150	9150	0
216	20250121	164100	708813930	9150	9150	9150	9150	0
217	20250121	164000	708813930	9150	9150	9150	9150	0
218	20250121	163900	708813930	9150	9150	9150	9150	0
219	20250121	163800	708813930	9150	9150	9150	9150	0
220	20250121	163700	708813930	9150	9150	9150	9150	0
221	20250121	163600	708813930	9150	9150	9150	9150	0
222	20250121	163500	708813930	9150	9150	9150	9150	0
223	20250121	163400	708813930	9150	9150	9150	9150	0
224	20250121	163300	708813930	9150	9150	9150	9150	0
225	20250121	163200	708813930	9150	9150	9150	9150	0
226	20250121	163100	708813930	9150	9150	9150	9150	0
227	20250121	163000	708813930	9150	9150	9150	9150	0
228	20250121	162900	708813930	9150	9150	9150	9150	0
229	20250121	162800	708813930	9150	9150	9150	9150	0
230	20250121	162700	708813930	9150	9150	9150	9150	0
231	20250121	162600	708813930	9150	9150	9150	9150	0
232	20250121	162500	708813930	9150	9150	9150	9150	0
233	20250121	162400	708813930	9150	9150	9150	9150	0
234	20250121	162300	708813930	9150	9150	9150	9150	0
235	20250121	162200	708813930	9150	9150	9150	9150	0
236	20250121	162100	708813930	9150	9150	9150	9150	0
237	20250121	162000	708813930	9150	9150	9150	9150	0
238	20250121	161900	708813930	9150	9150	9150	9150	0
239	20250121	161800	708813930	9150	9150	9150	9150	0
240	20250121	161700	708813930	9150	9150	9150	9150	0
241	20250121	161600	708813930	9150	9150	9150	9150	0
242	20250121	161500	708813930	9150	9150	9150	9150	359
243	20250121	161400	708813930	9150	9150	9150	9150	0
244	20250121	161300	708813930	9150	9150	9150	9150	0
245	20250121	161200	708813930	9150	9150	9150	9150	0
246	20250121	161100	708813930	9150	9150	9150	9150	0
247	20250121	161000	708813930	9150	9150	9150	9150	0
248	20250121	160900	708813930	9150	9150	9150	9150	0
249	20250121	160800	708813930	9150	9150	9150	9150	0
250	20250121	160700	708813930	9150	9150	9150	9150	0
251	20250121	160600	708813930	9150	9150	9150	9150	0
252	20250121	160500	708813930	9150	9150	9150	9150	0
253	20250121	160400	708813930	9150	9150	9150	9150	0
254	20250121	160300	708813930	9150	9150	9150	9150	0
255	20250121	160200	708813930	9150	9150	9150	9150	0
256	20250121	160100	708813930	9150	9150	9150	9150	0
257	20250121	160000	708813930	9150	9150	9150	9150	0
258	20250121	155900	708813930	9150	9150	9150	9150	0
259	20250121	155800	708813930	9150	9150	9150	9150	0
260	20250121	155700	708813930	9150	9150	9150	9150	0
261	20250121	155600	708813930	9150	9150	9150	9150	0
262	20250121	155500	708813930	9150	9150	9150	9150	0
263	20250121	155400	708813930	9150	9150	9150	9150	0
264	20250121	155300	708813930	9150	9150	9150	9150	0
265	20250121	155200	708813930	9150	9150	9150	9150	0
266	20250121	155100	708813930	9150	9150	9150	9150	0
267	20250121	155000	708813930	9150	9150	9150	9150	0
268	20250121	154900	708813930	9150	9150	9150	9150	0
269	20250121	154800	708813930	9150	9150	9150	9150	0
270	20250121	154700	708813930	9150	9150	9150	9150	0
271	20250121	154600	708813930	9150	9150	9150	9150	0
272	20250121	154500	708813930	9150	9150	9150	9150	359
273	20250121	154400	708813930	9150	9150	9150	9150	0
274	20250121	154300	708813930	9150	9150	9150	9150	0
275	20250121	154200	708813930	9150	9150	9150	9150	0
276	20250121	154100	708813930	9150	9150	9150	9150	0
277	20250121	154000	708813930	9150	9150	9150	9150	0
278	20250121	153900	708813930	9150	9150	9150	9150	0
279	20250121	153800	708813930	9150	9150	9150	9150	0
280	20250121	153700	708813930	9150	9150	9150	9150	0
281	20250121	153600	708813930	9150	9150	9150	9150	0
282	20250121	153500	708813930	9150	9150	9150	9150	0
283	20250121	153400	708813930	9150	9150	9150	9150	0
284	20250121	153300	708813930	9150	9150	9150	9150	0
285	20250121	153200	708813930	9150	9150	9150	9150	0
286	20250121	153100	708813930	9150	9150	9150	9150	0
287	20250121	153000	708813930	9150	9150	9150	9150	359
288	20250121	152900	705529080	9170	9170	9170	9170	0
289	20250121	152800	705529080	9170	9170	9170	9170	0
290	20250121	152700	705529080	9170	9170	9170	9170	0
291	20250121	152600	705529080	9170	9170	9170	9170	0
292	20250121	152500	705529080	9170	9170	9170	9170	0
293	20250121	152400	705529080	9170	9170	9170	9170	0
294	20250121	152300	705529080	9170	9170	9170	9170	0
295	20250121	152200	705529080	9170	9170	9170	9170	0
296	20250121	152100	705529080	9170	9170	9170	9170	0
297	20250121	152000	705529080	9170	9170	9170	9170	0
298	20250121	151900	705529080	9170	9160	9170	9160	45
299	20250121	151800	705116870	9160	9140	9160	9020	271
300	20250121	151700	702638390	9140	9020	9140	9020	161
301	20250121	151600	701169460	9140	9140	9140	9140	0
302	20250121	151500	701169460	9140	9100	9140	9100	307
303	20250121	151400	698369150	9100	9100	9100	9100	38
304	20250121	151300	698023350	9100	9000	9100	9000	450
305	20250121	151200	693956890	9000	9030	9030	9000	757
306	20250121	151100	687136790	9040	9100	9100	9040	276
307	20250121	151000	684640580	9070	9070	9070	9070	112
308	20250121	150900	683624740	9140	9140	9140	9140	0
309	20250121	150800	683624740	9140	9140	9140	9140	0
310	20250121	150700	683624740	9140	9140	9140	9140	0
311	20250121	150600	683624740	9140	9060	9140	9040	151
312	20250121	150500	682258060	9140	9090	9140	9060	501
313	20250121	150400	677715620	9060	9110	9110	9060	1000
314	20250121	150300	668641560	9170	9170	9170	9170	0
315	20250121	150200	668641560	9170	9170	9170	9170	0
316	20250121	150100	668641560	9170	9120	9170	9110	701
317	20250121	150000	662255130	9170	9170	9170	9170	1
318	20250121	145900	662245960	9110	9170	9170	9110	637
319	20250121	145800	656436520	9170	9190	9190	9170	244
320	20250121	145700	654197520	9200	9200	9200	9200	112
321	20250121	145600	653167120	9240	9240	9240	9240	50
322	20250121	145500	652705120	9240	9210	9240	9210	16
323	20250121	145400	652557730	9210	9210	9210	9210	0
324	20250121	145300	652557730	9210	9210	9210	9210	0
325	20250121	145200	652557730	9210	9210	9210	9210	1
326	20250121	145100	652548520	9240	9210	9240	9210	22
327	20250121	145000	652345270	9210	9190	9210	9190	50
328	20250121	144900	651885750	9190	9190	9190	9190	0
329	20250121	144800	651885750	9190	9180	9190	9180	504
330	20250121	144700	647257430	9180	9180	9200	9180	125
331	20250121	144600	646109910	9200	9200	9200	9200	0
332	20250121	144500	646109910	9200	9140	9200	9140	41
333	20250121	144400	645733630	9140	9160	9180	9140	284
334	20250121	144300	643137750	9160	9160	9160	9140	62
335	20250121	144200	642570930	9180	9160	9180	9160	11
336	20250121	144100	642469970	9150	9150	9150	9150	0
337	20250121	144000	642469970	9150	9150	9150	9150	1
338	20250121	143900	642460820	9160	9160	9160	9160	0
339	20250121	143800	642460820	9160	9170	9170	9130	226
340	20250121	143700	640396210	9170	9170	9170	9170	1
341	20250121	143600	640387040	9180	9160	9180	9160	7
342	20250121	143500	640322890	9180	9180	9180	9180	21
343	20250121	143400	640130110	9170	9170	9170	9170	2
344	20250121	143300	640111770	9170	9140	9170	9140	33
345	20250121	143200	639809300	9160	9180	9180	9130	388
346	20250121	143100	636257220	9230	9230	9230	9230	0
347	20250121	143000	636257220	9230	9230	9230	9230	0
348	20250121	142900	636257220	9230	9200	9230	9200	5
349	20250121	142800	636211160	9190	9240	9240	9180	434
350	20250121	142700	632203430	9240	9240	9240	9240	0
351	20250121	142600	632203430	9240	9240	9240	9240	0
352	20250121	142500	632203430	9240	9240	9240	9240	35
353	20250121	142400	631880030	9280	9280	9280	9280	0
354	20250121	142300	631880030	9280	9280	9280	9280	0
355	20250121	142200	631880030	9280	9280	9280	9280	0
356	20250121	142100	631880030	9280	9270	9280	9270	116
357	20250121	142000	630803910	9280	9280	9280	9280	0
358	20250121	141900	630803910	9280	9280	9280	9280	0
359	20250121	141800	630803910	9280	9210	9280	9180	202
360	20250121	141700	628947840	9280	9280	9280	9280	0
361	20250121	141600	628947840	9280	9280	9280	9280	1
362	20250121	141500	628938560	9210	9230	9280	9210	647
363	20250121	141400	622975000	9260	9260	9260	9260	0
364	20250121	141300	622975000	9260	9260	9260	9260	0
365	20250121	141200	622975000	9260	9260	9260	9260	0
366	20250121	141100	622975000	9260	9260	9260	9260	0
367	20250121	141000	622975000	9260	9260	9260	9260	0
368	20250121	140900	622975000	9260	9260	9260	9260	5
369	20250121	140800	622928700	9250	9290	9290	9250	68
370	20250121	140700	622299580	9250	9290	9290	9250	180
371	20250121	140600	620630580	9290	9290	9290	9260	123
372	20250121	140500	619491360	9250	9300	9300	9250	585
373	20250121	140400	614070780	9300	9300	9300	9300	80
374	20250121	140300	613326780	9310	9310	9310	9310	100
375	20250121	140200	612395780	9350	9350	9350	9350	0
376	20250121	140100	612395780	9350	9330	9350	9330	5
377	20250121	140000	612349070	9350	9330	9350	9330	3
378	20250121	135900	612321060	9310	9330	9330	9310	112
379	20250121	135800	611278260	9350	9350	9350	9350	0
380	20250121	135700	611278260	9350	9350	9350	9350	0
381	20250121	135600	611278260	9350	9350	9350	9350	0
382	20250121	135500	611278260	9350	9360	9370	9350	358
383	20250121	135400	607927020	9350	9310	9360	9310	604
384	20250121	135300	602284410	9330	9340	9360	9320	885
385	20250121	135200	594010920	9320	9310	9350	9310	916
386	20250121	135100	585463200	9300	9300	9300	9300	0
387	20250121	135000	585463200	9300	9300	9300	9300	1
388	20250121	134900	585453900	9310	9310	9310	9310	0
389	20250121	134800	585453900	9310	9300	9310	9300	12
390	20250121	134700	585342190	9300	9300	9300	9300	0
391	20250121	134600	585342190	9300	9280	9300	9280	47
392	20250121	134500	584905740	9280	9280	9280	9280	100
393	20250121	134400	583977740	9280	9270	9280	9270	99
394	20250121	134300	583059030	9270	9270	9270	9270	13
395	20250121	134200	582938520	9270	9290	9290	9270	112
396	20250121	134100	581898460	9300	9300	9300	9300	1
397	20250121	134000	581889160	9290	9290	9290	9290	50
398	20250121	133900	581424660	9310	9310	9310	9310	0
399	20250121	133800	581424660	9310	9310	9310	9310	0
400	20250121	133700	581424660	9310	9310	9310	9310	17
401	20250121	133600	581266390	9310	9310	9310	9310	50
402	20250121	133500	580800890	9310	9310	9310	9310	0
403	20250121	133400	580800890	9310	9290	9310	9290	141
404	20250121	133300	579488700	9300	9300	9300	9300	300
405	20250121	133200	576698700	9290	9290	9290	9290	108
406	20250121	133100	575695380	9300	9280	9300	9280	1016
407	20250121	133000	566254360	9290	9290	9290	9290	0
408	20250121	132900	566254360	9290	9290	9290	9290	0
409	20250121	132800	566254360	9290	9290	9290	9290	0
410	20250121	132700	566254360	9290	9290	9290	9290	0
411	20250121	132600	566254360	9290	9290	9290	9290	1
412	20250121	132500	566245070	9270	9270	9270	9270	6
413	20250121	132400	566189450	9280	9280	9280	9280	0
414	20250121	132300	566189450	9280	9280	9280	9280	118
415	20250121	132200	565094410	9290	9280	9290	9280	104
416	20250121	132100	564129280	9270	9230	9270	9230	295
417	20250121	132000	561394670	9270	9270	9270	9270	1
418	20250121	131900	561385400	9260	9260	9260	9260	0
419	20250121	131800	561385400	9260	9230	9260	9230	82
420	20250121	131700	560626140	9200	9210	9210	9200	1000
421	20250121	131600	551421630	9230	9230	9230	9220	144
422	20250121	131500	550092910	9230	9230	9230	9230	230
423	20250121	131400	547970010	9250	9250	9250	9250	136
424	20250121	131300	546712010	9270	9270	9270	9270	0
425	20250121	131200	546712010	9270	9270	9270	9270	0
426	20250121	131100	546712010	9270	9270	9270	9270	0
427	20250121	131000	546712010	9270	9270	9270	9270	0
428	20250121	130900	546712010	9270	9270	9270	9270	0
429	20250121	130800	546712010	9270	9270	9270	9270	674
430	20250121	130700	540464030	9280	9280	9280	9280	0
431	20250121	130600	540464030	9280	9280	9280	9280	100
432	20250121	130500	539536030	9270	9270	9270	9270	115
433	20250121	130400	538469980	9270	9250	9270	9250	512
434	20250121	130300	533733940	9250	9250	9250	9250	49
435	20250121	130200	533280690	9270	9270	9270	9270	0
436	20250121	130100	533280690	9270	9270	9270	9270	1
437	20250121	130000	533271420	9250	9260	9260	9250	38
438	20250121	125900	532919830	9270	9270	9270	9270	0
439	20250121	125800	532919830	9270	9270	9270	9270	0
440	20250121	125700	532919830	9270	9270	9270	9270	0
441	20250121	125600	532919830	9270	9270	9270	9260	98
442	20250121	125500	532012040	9260	9260	9260	9260	0
443	20250121	125400	532012040	9260	9270	9270	9260	41
444	20250121	125300	531632170	9270	9270	9270	9270	1
445	20250121	125200	531622900	9260	9260	9260	9260	25
446	20250121	125100	531391400	9280	9280	9280	9280	0
447	20250121	125000	531391400	9280	9280	9280	9280	0
448	20250121	124900	531391400	9280	9280	9280	9280	0
449	20250121	124800	531391400	9280	9280	9280	9280	1
450	20250121	124700	531382120	9260	9270	9270	9260	2126
451	20250121	124600	511694990	9270	9270	9270	9270	11
452	20250121	124500	511593020	9280	9270	9280	9270	60
453	20250121	124400	511036810	9280	9280	9280	9280	1
454	20250121	124300	511027530	9280	9280	9280	9280	0
455	20250121	124200	511027530	9280	9280	9280	9280	0
456	20250121	124100	511027530	9280	9280	9280	9280	0
457	20250121	124000	511027530	9280	9280	9280	9280	0
458	20250121	123900	511027530	9280	9280	9280	9280	0
459	20250121	123800	511027530	9280	9280	9280	9280	0
460	20250121	123700	511027530	9280	9280	9280	9280	0
461	20250121	123600	511027530	9280	9280	9280	9280	4
462	20250121	123500	510990410	9250	9250	9250	9250	0
463	20250121	123400	510990410	9250	9250	9250	9250	0
464	20250121	123300	510990410	9250	9280	9280	9250	325
465	20250121	123200	507981310	9280	9280	9280	9280	0
466	20250121	123100	507981310	9280	9280	9280	9280	0
467	20250121	123000	507981310	9280	9280	9280	9280	39
468	20250121	122900	507619390	9270	9270	9270	9270	486
469	20250121	122800	503114170	9270	9270	9270	9270	0
470	20250121	122700	503114170	9270	9270	9270	9270	0
471	20250121	122600	503114170	9270	9270	9290	9270	22
472	20250121	122500	502909850	9290	9270	9290	9270	139
473	20250121	122400	501619810	9270	9230	9270	9230	237
474	20250121	122300	499423120	9250	9250	9250	9250	0
475	20250121	122200	499423120	9250	9250	9250	9250	0
476	20250121	122100	499423120	9250	9250	9250	9250	0
477	20250121	122000	499423120	9250	9250	9250	9250	1
478	20250121	121900	499413870	9230	9230	9230	9230	1
479	20250121	121800	499404640	9230	9210	9230	9210	266
480	20250121	121700	496954580	9210	9200	9210	9200	154
481	20250121	121600	495537270	9200	9200	9200	9200	0
482	20250121	121500	495537270	9200	9200	9200	9200	250
483	20250121	121400	493237270	9200	9190	9200	9190	332
484	20250121	121300	490183590	9190	9190	9190	9190	0
485	20250121	121200	490183590	9190	9190	9190	9190	1
486	20250121	121100	490174400	9180	9180	9180	9180	1
487	20250121	121000	490165220	9180	9170	9190	9170	54
488	20250121	120900	489669710	9170	9170	9170	9170	0
489	20250121	120800	489669710	9170	9170	9170	9170	20
490	20250121	120700	489486310	9170	9170	9170	9170	0
491	20250121	120600	489486310	9170	9170	9170	9170	0
492	20250121	120500	489486310	9170	9170	9170	9170	0
493	20250121	120400	489486310	9170	9170	9170	9170	0
494	20250121	120300	489486310	9170	9170	9170	9170	0
495	20250121	120200	489486310	9170	9170	9170	9170	0
496	20250121	120100	489486310	9170	9170	9170	9170	0
497	20250121	120000	489486310	9170	9170	9170	9170	0
498	20250121	115900	489486310	9170	9170	9170	9170	1
499	20250121	115800	489477140	9170	9170	9170	9170	0
500	20250121	115700	489477140	9170	9170	9170	9170	0
501	20250121	115600	489477140	9170	9170	9170	9170	0
502	20250121	115500	489477140	9170	9170	9170	9170	0
503	20250121	115400	489477140	9170	9170	9170	9170	0
504	20250121	115300	489477140	9170	9170	9170	9170	1
505	20250121	115200	489467970	9150	9150	9150	9150	0
506	20250121	115100	489467970	9150	9150	9150	9150	0
507	20250121	115000	489467970	9150	9130	9150	9130	16
508	20250121	114900	489321810	9150	9150	9150	9150	1
509	20250121	114800	489312660	9190	9140	9190	9140	55
510	20250121	114700	488808300	9150	9140	9150	9140	32
511	20250121	114600	488515630	9130	9130	9130	9130	0
512	20250121	114500	488515630	9130	9130	9130	9130	2
513	20250121	114400	488497370	9120	9110	9120	9110	223
514	20250121	114300	486465830	9110	9110	9110	9110	100
515	20250121	114200	485554830	9120	9120	9120	9120	81
516	20250121	114100	484816110	9120	9120	9120	9120	0
517	20250121	114000	484816110	9120	9120	9120	9120	0
518	20250121	113900	484816110	9120	9120	9120	9120	9
519	20250121	113800	484734030	9140	9140	9140	9140	0
520	20250121	113700	484734030	9140	9140	9140	9140	0
521	20250121	113600	484734030	9140	9140	9140	9140	2
522	20250121	113500	484715750	9120	9140	9140	9120	131
523	20250121	113400	483518650	9150	9150	9150	9150	50
524	20250121	113300	483061150	9160	9160	9160	9160	0
525	20250121	113200	483061150	9160	9160	9160	9160	3
526	20250121	113100	483033670	9160	9220	9230	9160	32
527	20250121	113000	482739210	9220	9220	9220	9220	26
528	20250121	112900	482499490	9200	9190	9200	9190	2
529	20250121	112800	482481100	9170	9170	9170	9170	1
530	20250121	112700	482471930	9160	9160	9160	9160	2
531	20250121	112600	482453610	9190	9160	9190	9160	13
532	20250121	112500	482334350	9160	9160	9180	9160	19
533	20250121	112400	482160110	9160	9160	9200	9160	11
534	20250121	112300	482059270	9160	9200	9200	9160	2
535	20250121	112200	482040910	9170	9170	9170	9170	131
536	20250121	112100	480839640	9170	9170	9170	9170	0
537	20250121	112000	480839640	9170	9170	9170	9170	0
538	20250121	111900	480839640	9170	9170	9170	9170	0
539	20250121	111800	480839640	9170	9170	9170	9170	0
540	20250121	111700	480839640	9170	9170	9170	9170	0
541	20250121	111600	480839640	9170	9140	9170	9140	302
542	20250121	111500	478079300	9170	9170	9170	9170	0
543	20250121	111400	478079300	9170	9170	9170	9170	0
544	20250121	111300	478079300	9170	9170	9170	9170	0
545	20250121	111200	478079300	9170	9170	9170	9170	1
546	20250121	111100	478070130	9140	9140	9140	9140	101
547	20250121	111000	477146990	9130	9130	9130	9130	100
548	20250121	110900	476233990	9170	9170	9170	9170	1
549	20250121	110800	476224820	9110	9110	9110	9110	23
550	20250121	110700	476015290	9110	9140	9170	9110	354
551	20250121	110600	472783870	9140	9150	9170	9120	386
552	20250121	110500	469258610	9170	9170	9170	9170	0
553	20250121	110400	469258610	9170	9150	9170	9150	110
554	20250121	110300	468252090	9170	9170	9170	9170	0
555	20250121	110200	468252090	9170	9170	9170	9170	0
556	20250121	110100	468252090	9170	9170	9170	9170	0
557	20250121	110000	468252090	9170	9170	9170	9170	0
558	20250121	105900	468252090	9170	9170	9170	9170	0
559	20250121	105800	468252090	9170	9170	9170	9170	0
560	20250121	105700	468252090	9170	9170	9170	9170	0
561	20250121	105600	468252090	9170	9170	9170	9170	0
562	20250121	105500	468252090	9170	9170	9170	9170	1
563	20250121	105400	468242920	9170	9170	9170	9170	109
564	20250121	105300	467243390	9170	9170	9170	9150	257
565	20250121	105200	464889640	9200	9200	9200	9200	1
566	20250121	105100	464880440	9200	9170	9200	9170	16
567	20250121	105000	464733660	9200	9200	9200	9200	10
568	20250121	104900	464641660	9200	9210	9210	9200	212
569	20250121	104800	462690180	9220	9220	9220	9220	0
570	20250121	104700	462690180	9220	9240	9240	9220	1217
571	20250121	104600	451449520	9260	9260	9260	9260	150
572	20250121	104500	450060520	9260	9260	9260	9260	240
573	20250121	104400	447838120	9270	9240	9270	9240	304
574	20250121	104300	445029130	9240	9230	9240	9230	111
575	20250121	104200	444003510	9240	9240	9240	9240	5
576	20250121	104100	443957310	9230	9270	9270	9230	210
577	20250121	104000	442018610	9270	9240	9270	9240	97
578	20250121	103900	441122300	9240	9270	9270	9230	293
579	20250121	103800	438417510	9270	9200	9270	9200	404
580	20250121	103700	434690410	9200	9200	9200	9160	931
581	20250121	103600	426154900	9210	9210	9210	9210	14
582	20250121	103500	426025960	9210	9210	9210	9210	7
583	20250121	103400	425961490	9210	9170	9210	9170	26
584	20250121	103300	425722730	9210	9200	9210	9170	206
585	20250121	103200	423830790	9210	9220	9220	9200	187
586	20250121	103100	422109860	9220	9220	9220	9220	4
587	20250121	103000	422072980	9230	9230	9230	9230	0
588	20250121	102900	422072980	9230	9230	9230	9230	0
589	20250121	102800	422072980	9230	9230	9230	9230	262
590	20250121	102700	419654720	9200	9200	9200	9190	662
591	20250121	102600	413567760	9230	9230	9230	9230	0
592	20250121	102500	413567760	9230	9230	9230	9230	0
593	20250121	102400	413567760	9230	9230	9230	9230	7
594	20250121	102300	413503150	9220	9220	9220	9220	0
595	20250121	102200	413503150	9220	9230	9230	9200	426
596	20250121	102100	409577420	9200	9200	9200	9200	0
597	20250121	102000	409577420	9200	9230	9230	9190	206
598	20250121	101900	407684110	9220	9220	9220	9220	37
599	20250121	101800	407342970	9220	9180	9230	9180	26
600	20250121	101700	407103280	9230	9200	9230	9160	471
601	20250121	101600	402780060	9230	9230	9230	9230	3
602	20250121	101500	402752370	9250	9290	9300	9250	264
603	20250121	101400	400303170	9300	9220	9300	9220	1509
604	20250121	101300	386275350	9240	9210	9240	9210	413
605	20250121	101200	382464670	9200	9200	9210	9200	5
606	20250121	101100	382418640	9200	9180	9200	9180	188
607	20250121	101000	380692780	9180	9170	9180	9170	110
608	20250121	100900	379684040	9180	9170	9180	9170	17
609	20250121	100800	379528140	9180	9180	9180	9180	3
610	20250121	100700	379500600	9170	9170	9170	9170	100
611	20250121	100600	378583600	9180	9180	9180	9180	3
612	20250121	100500	378556060	9180	9180	9180	9180	0
613	20250121	100400	378556060	9180	9180	9180	9170	5
614	20250121	100300	378510190	9180	9180	9180	9180	0
615	20250121	100200	378510190	9180	9170	9180	9170	2
616	20250121	100100	378491840	9180	9170	9180	9170	3
617	20250121	100000	378464320	9180	9180	9180	9180	309
618	20250121	095900	375627700	9190	9190	9190	9180	400
619	20250121	095800	371952620	9190	9190	9240	9170	11
620	20250121	095700	371851350	9240	9200	9240	9200	2
621	20250121	095600	371832910	9240	9240	9240	9240	0
622	20250121	095500	371832910	9240	9240	9240	9240	0
623	20250121	095400	371832910	9240	9240	9240	9240	0
624	20250121	095300	371832910	9240	9170	9240	9140	1201
625	20250121	095200	360816930	9170	9160	9170	9160	245
626	20250121	095100	358572720	9160	9140	9160	9140	483
627	20250121	095000	354158080	9160	9140	9160	9140	133
628	20250121	094900	352942440	9160	9160	9160	9160	1
629	20250121	094800	352933280	9160	9160	9160	9160	1
630	20250121	094700	352924120	9170	9170	9170	9140	1001
631	20250121	094600	343765940	9170	9170	9170	9160	562
632	20250121	094500	338614560	9200	9200	9200	9200	0
633	20250121	094400	338614560	9200	9200	9200	9200	0
634	20250121	094300	338614560	9200	9200	9200	9200	2
635	20250121	094200	338596160	9180	9200	9200	9180	360
636	20250121	094100	335288160	9200	9170	9200	9170	296
637	20250121	094000	332573690	9200	9170	9200	9170	340
638	20250121	093900	329455860	9170	9170	9170	9160	603
639	20250121	093800	323929790	9210	9200	9210	9170	670
640	20250121	093700	317775950	9240	9230	9240	9220	211
641	20250121	093600	315829510	9290	9290	9290	9290	0
642	20250121	093500	315829510	9290	9220	9290	9220	351
643	20250121	093400	312593170	9220	9210	9220	9210	290
644	20250121	093300	309922250	9210	9200	9210	9160	442
645	20250121	093200	305867210	9210	9170	9210	9170	552
646	20250121	093100	300790360	9170	9200	9200	9160	27
647	20250121	093000	300542980	9180	9170	9180	9170	104
648	20250121	092900	299588780	9210	9210	9210	9210	67
649	20250121	092800	298971710	9220	9180	9220	9180	102
650	20250121	092700	298035310	9180	9260	9260	9120	1368
651	20250121	092600	285458050	9270	9270	9270	9250	542
652	20250121	092500	280440490	9270	9260	9270	9250	649
653	20250121	092400	274432570	9250	9260	9260	9250	676
654	20250121	092300	268177280	9310	9290	9310	9290	11
655	20250121	092200	268075070	9310	9320	9320	9290	503
656	20250121	092100	263392970	9350	9360	9360	9320	4
657	20250121	092000	263355620	9350	9360	9370	9350	326
658	20250121	091900	260305000	9360	9310	9360	9310	51
659	20250121	091800	259830090	9310	9340	9380	9290	295
660	20250121	091700	257077640	9340	9380	9390	9310	226
661	20250121	091600	254958960	9380	9310	9380	9310	151
662	20250121	091500	253553080	9400	9300	9400	9300	882
663	20250121	091400	245328770	9310	9300	9310	9300	93
664	20250121	091300	244463860	9330	9290	9330	9290	295
665	20250121	091200	241721440	9290	9220	9290	9220	63
666	20250121	091100	241139240	9330	9330	9330	9330	2
667	20250121	091000	241120580	9340	9340	9340	9210	116
668	20250121	090900	240049780	9340	9270	9340	9180	3172
669	20250121	090800	210519840	9220	9220	9220	9180	257
670	20250121	090700	208152700	9180	9260	9260	9120	648
671	20250121	090600	202196770	9220	9270	9330	9200	1096
672	20250121	090500	192075610	9340	9390	9390	9310	237
673	20250121	090400	189864980	9340	9430	9430	9330	2265
674	20250121	090300	168634820	9480	9550	9590	9400	7601
675	20250121	090200	96481660	9570	9440	9600	9440	1998
676	20250121	090100	77382090	9440	9550	9640	9440	4998
677	20250121	090000	29855870	9580	9350	9580	9350	3174