KissMeData/160980/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	202800	411201910	9660	9660	9660	9660	575
3	20250113	202700	411201910	9660	9660	9660	9660	0
4	20250113	202600	411201910	9660	9660	9660	9660	0
5	20250113	202500	411201910	9660	9660	9660	9660	0
6	20250113	202400	411201910	9660	9660	9660	9660	0
7	20250113	202300	411201910	9660	9660	9660	9660	0
8	20250113	202200	411201910	9660	9660	9660	9660	0
9	20250113	202100	411201910	9660	9660	9660	9660	0
10	20250113	202000	411201910	9660	9660	9660	9660	0
11	20250113	201900	411201910	9660	9660	9660	9660	0
12	20250113	201800	411201910	9660	9660	9660	9660	0
13	20250113	201700	411201910	9660	9660	9660	9660	0
14	20250113	201600	411201910	9660	9660	9660	9660	0
15	20250113	201500	411201910	9660	9660	9660	9660	0
16	20250113	201400	411201910	9660	9660	9660	9660	0
17	20250113	201300	411201910	9660	9660	9660	9660	0
18	20250113	201200	411201910	9660	9660	9660	9660	0
19	20250113	201100	411201910	9660	9660	9660	9660	0
20	20250113	201000	411201910	9660	9660	9660	9660	0
21	20250113	200900	411201910	9660	9660	9660	9660	0
22	20250113	200800	411201910	9660	9660	9660	9660	0
23	20250113	200700	411201910	9660	9660	9660	9660	0
24	20250113	200600	411201910	9660	9660	9660	9660	0
25	20250113	200500	411201910	9660	9660	9660	9660	0
26	20250113	200400	411201910	9660	9660	9660	9660	0
27	20250113	200300	411201910	9660	9660	9660	9660	0
28	20250113	200200	411201910	9660	9660	9660	9660	0
29	20250113	200100	411201910	9660	9660	9660	9660	0
30	20250113	200000	411201910	9660	9660	9660	9660	0
31	20250113	195900	411201910	9660	9660	9660	9660	0
32	20250113	195800	411201910	9660	9660	9660	9660	575
33	20250113	195700	411201910	9660	9660	9660	9660	0
34	20250113	195600	411201910	9660	9660	9660	9660	0
35	20250113	195500	411201910	9660	9660	9660	9660	0
36	20250113	195400	411201910	9660	9660	9660	9660	0
37	20250113	195300	411201910	9660	9660	9660	9660	0
38	20250113	195200	411201910	9660	9660	9660	9660	0
39	20250113	195100	411201910	9660	9660	9660	9660	0
40	20250113	195000	411201910	9660	9660	9660	9660	0
41	20250113	194900	411201910	9660	9660	9660	9660	0
42	20250113	194800	411201910	9660	9660	9660	9660	0
43	20250113	194700	411201910	9660	9660	9660	9660	0
44	20250113	194600	411201910	9660	9660	9660	9660	0
45	20250113	194500	411201910	9660	9660	9660	9660	0
46	20250113	194400	411201910	9660	9660	9660	9660	0
47	20250113	194300	411201910	9660	9660	9660	9660	0
48	20250113	194200	411201910	9660	9660	9660	9660	0
49	20250113	194100	411201910	9660	9660	9660	9660	0
50	20250113	194000	411201910	9660	9660	9660	9660	0
51	20250113	193900	411201910	9660	9660	9660	9660	0
52	20250113	193800	411201910	9660	9660	9660	9660	0
53	20250113	193700	411201910	9660	9660	9660	9660	0
54	20250113	193600	411201910	9660	9660	9660	9660	0
55	20250113	193500	411201910	9660	9660	9660	9660	0
56	20250113	193400	411201910	9660	9660	9660	9660	0
57	20250113	193300	411201910	9660	9660	9660	9660	0
58	20250113	193200	411201910	9660	9660	9660	9660	0
59	20250113	193100	411201910	9660	9660	9660	9660	0
60	20250113	193000	411201910	9660	9660	9660	9660	0
61	20250113	192900	411201910	9660	9660	9660	9660	0
62	20250113	192800	411201910	9660	9660	9660	9660	575
63	20250113	192700	411201910	9660	9660	9660	9660	0
64	20250113	192600	411201910	9660	9660	9660	9660	0
65	20250113	192500	411201910	9660	9660	9660	9660	0
66	20250113	192400	411201910	9660	9660	9660	9660	0
67	20250113	192300	411201910	9660	9660	9660	9660	0
68	20250113	192200	411201910	9660	9660	9660	9660	0
69	20250113	192100	411201910	9660	9660	9660	9660	0
70	20250113	192000	411201910	9660	9660	9660	9660	0
71	20250113	191900	411201910	9660	9660	9660	9660	0
72	20250113	191800	411201910	9660	9660	9660	9660	0
73	20250113	191700	411201910	9660	9660	9660	9660	0
74	20250113	191600	411201910	9660	9660	9660	9660	0
75	20250113	191500	411201910	9660	9660	9660	9660	0
76	20250113	191400	411201910	9660	9660	9660	9660	0
77	20250113	191300	411201910	9660	9660	9660	9660	0
78	20250113	191200	411201910	9660	9660	9660	9660	0
79	20250113	191100	411201910	9660	9660	9660	9660	0
80	20250113	191000	411201910	9660	9660	9660	9660	0
81	20250113	190900	411201910	9660	9660	9660	9660	0
82	20250113	190800	411201910	9660	9660	9660	9660	0
83	20250113	190700	411201910	9660	9660	9660	9660	0
84	20250113	190600	411201910	9660	9660	9660	9660	0
85	20250113	190500	411201910	9660	9660	9660	9660	0
86	20250113	190400	411201910	9660	9660	9660	9660	0
87	20250113	190300	411201910	9660	9660	9660	9660	0
88	20250113	190200	411201910	9660	9660	9660	9660	0
89	20250113	190100	411201910	9660	9660	9660	9660	0
90	20250113	190000	411201910	9660	9660	9660	9660	0
91	20250113	185900	411201910	9660	9660	9660	9660	0
92	20250113	185800	411201910	9660	9660	9660	9660	575
93	20250113	185700	411201910	9660	9660	9660	9660	0
94	20250113	185600	411201910	9660	9660	9660	9660	0
95	20250113	185500	411201910	9660	9660	9660	9660	0
96	20250113	185400	411201910	9660	9660	9660	9660	0
97	20250113	185300	411201910	9660	9660	9660	9660	0
98	20250113	185200	411201910	9660	9660	9660	9660	0
99	20250113	185100	411201910	9660	9660	9660	9660	0
100	20250113	185000	411201910	9660	9660	9660	9660	0
101	20250113	184900	411201910	9660	9660	9660	9660	0
102	20250113	184800	411201910	9660	9660	9660	9660	0
103	20250113	184700	411201910	9660	9660	9660	9660	0
104	20250113	184600	411201910	9660	9660	9660	9660	0
105	20250113	184500	411201910	9660	9660	9660	9660	0
106	20250113	184400	411201910	9660	9660	9660	9660	0
107	20250113	184300	411201910	9660	9660	9660	9660	0
108	20250113	184200	411201910	9660	9660	9660	9660	0
109	20250113	184100	411201910	9660	9660	9660	9660	0
110	20250113	184000	411201910	9660	9660	9660	9660	0
111	20250113	183900	411201910	9660	9660	9660	9660	0
112	20250113	183800	411201910	9660	9660	9660	9660	0
113	20250113	183700	411201910	9660	9660	9660	9660	0
114	20250113	183600	411201910	9660	9660	9660	9660	0
115	20250113	183500	411201910	9660	9660	9660	9660	0
116	20250113	183400	411201910	9660	9660	9660	9660	0
117	20250113	183300	411201910	9660	9660	9660	9660	0
118	20250113	183200	411201910	9660	9660	9660	9660	0
119	20250113	183100	411201910	9660	9660	9660	9660	0
120	20250113	183000	411201910	9660	9660	9660	9660	0
121	20250113	182900	411201910	9660	9660	9660	9660	0
122	20250113	182800	411201910	9660	9660	9660	9660	575
123	20250113	182700	411201910	9660	9660	9660	9660	0
124	20250113	182600	411201910	9660	9660	9660	9660	0
125	20250113	182500	411201910	9660	9660	9660	9660	0
126	20250113	182400	411201910	9660	9660	9660	9660	0
127	20250113	182300	411201910	9660	9660	9660	9660	0
128	20250113	182200	411201910	9660	9660	9660	9660	0
129	20250113	182100	411201910	9660	9660	9660	9660	0
130	20250113	182000	411201910	9660	9660	9660	9660	0
131	20250113	181900	411201910	9660	9660	9660	9660	0
132	20250113	181800	411201910	9660	9660	9660	9660	0
133	20250113	181700	411201910	9660	9660	9660	9660	0
134	20250113	181600	411201910	9660	9660	9660	9660	0
135	20250113	181500	411201910	9660	9660	9660	9660	0
136	20250113	181400	411201910	9660	9660	9660	9660	0
137	20250113	181300	411201910	9660	9660	9660	9660	0
138	20250113	181200	411201910	9660	9660	9660	9660	0
139	20250113	181100	411201910	9660	9660	9660	9660	0
140	20250113	181000	411201910	9660	9660	9660	9660	0
141	20250113	180900	411201910	9660	9660	9660	9660	0
142	20250113	180800	411201910	9660	9660	9660	9660	0
143	20250113	180700	411201910	9660	9660	9660	9660	0
144	20250113	180600	411201910	9660	9660	9660	9660	0
145	20250113	180500	411201910	9660	9660	9660	9660	0
146	20250113	180400	411201910	9660	9660	9660	9660	0
147	20250113	180300	411201910	9660	9660	9660	9660	0
148	20250113	180200	411201910	9660	9660	9660	9660	0
149	20250113	180100	411201910	9660	9660	9660	9660	0
150	20250113	180000	411201910	9660	9660	9660	9660	0
151	20250113	175900	411201910	9660	9660	9660	9660	0
152	20250113	175800	411201910	9660	9660	9660	9660	575
153	20250113	175700	411201910	9660	9660	9660	9660	0
154	20250113	175600	411201910	9660	9660	9660	9660	0
155	20250113	175500	411201910	9660	9660	9660	9660	0
156	20250113	175400	411201910	9660	9660	9660	9660	0
157	20250113	175300	411201910	9660	9660	9660	9660	0
158	20250113	175200	411201910	9660	9660	9660	9660	0
159	20250113	175100	411201910	9660	9660	9660	9660	0
160	20250113	175000	411201910	9660	9660	9660	9660	0
161	20250113	174900	411201910	9660	9660	9660	9660	0
162	20250113	174800	411201910	9660	9660	9660	9660	0
163	20250113	174700	411201910	9660	9660	9660	9660	0
164	20250113	174600	411201910	9660	9660	9660	9660	0
165	20250113	174500	411201910	9660	9660	9660	9660	0
166	20250113	174400	411201910	9660	9660	9660	9660	0
167	20250113	174300	411201910	9660	9660	9660	9660	0
168	20250113	174200	411201910	9660	9660	9660	9660	0
169	20250113	174100	411201910	9660	9660	9660	9660	0
170	20250113	174000	411201910	9660	9660	9660	9660	0
171	20250113	173900	411201910	9660	9660	9660	9660	0
172	20250113	173800	411201910	9660	9660	9660	9660	0
173	20250113	173700	411201910	9660	9660	9660	9660	0
174	20250113	173600	411201910	9660	9660	9660	9660	0
175	20250113	173500	411201910	9660	9660	9660	9660	0
176	20250113	173400	411201910	9660	9660	9660	9660	0
177	20250113	173300	411201910	9660	9660	9660	9660	0
178	20250113	173200	411201910	9660	9660	9660	9660	0
179	20250113	173100	411201910	9660	9660	9660	9660	0
180	20250113	173000	411201910	9660	9660	9660	9660	0
181	20250113	172900	411201910	9660	9660	9660	9660	0
182	20250113	172800	411201910	9660	9660	9660	9660	575
183	20250113	172700	411201910	9660	9660	9660	9660	0
184	20250113	172600	411201910	9660	9660	9660	9660	0
185	20250113	172500	411201910	9660	9660	9660	9660	0
186	20250113	172400	411201910	9660	9660	9660	9660	0
187	20250113	172300	411201910	9660	9660	9660	9660	0
188	20250113	172200	411201910	9660	9660	9660	9660	0
189	20250113	172100	411201910	9660	9660	9660	9660	0
190	20250113	172000	411201910	9660	9660	9660	9660	0
191	20250113	171900	411201910	9660	9660	9660	9660	0
192	20250113	171800	411201910	9660	9660	9660	9660	0
193	20250113	171700	411201910	9660	9660	9660	9660	0
194	20250113	171600	411201910	9660	9660	9660	9660	0
195	20250113	171500	411201910	9660	9660	9660	9660	0
196	20250113	171400	411201910	9660	9660	9660	9660	0
197	20250113	171300	411201910	9660	9660	9660	9660	0
198	20250113	171200	411201910	9660	9660	9660	9660	0
199	20250113	171100	411201910	9660	9660	9660	9660	0
200	20250113	171000	411201910	9660	9660	9660	9660	0
201	20250113	170900	411201910	9660	9660	9660	9660	0
202	20250113	170800	411201910	9660	9660	9660	9660	0
203	20250113	170700	411201910	9660	9660	9660	9660	0
204	20250113	170600	411201910	9660	9660	9660	9660	0
205	20250113	170500	411201910	9660	9660	9660	9660	0
206	20250113	170400	411201910	9660	9660	9660	9660	0
207	20250113	170300	411201910	9660	9660	9660	9660	0
208	20250113	170200	411201910	9660	9660	9660	9660	0
209	20250113	170100	411201910	9660	9660	9660	9660	0
210	20250113	170000	411201910	9660	9660	9660	9660	0
211	20250113	165900	411201910	9660	9660	9660	9660	0
212	20250113	165800	411201910	9660	9660	9660	9660	575
213	20250113	165700	411201910	9660	9660	9660	9660	0
214	20250113	165600	411201910	9660	9660	9660	9660	0
215	20250113	165500	411201910	9660	9660	9660	9660	0
216	20250113	165400	411201910	9660	9660	9660	9660	0
217	20250113	165300	411201910	9660	9660	9660	9660	0
218	20250113	165200	411201910	9660	9660	9660	9660	0
219	20250113	165100	411201910	9660	9660	9660	9660	0
220	20250113	165000	411201910	9660	9660	9660	9660	0
221	20250113	164900	411201910	9660	9660	9660	9660	0
222	20250113	164800	411201910	9660	9660	9660	9660	0
223	20250113	164700	411201910	9660	9660	9660	9660	0
224	20250113	164600	411201910	9660	9660	9660	9660	0
225	20250113	164500	411201910	9660	9660	9660	9660	0
226	20250113	164400	411201910	9660	9660	9660	9660	0
227	20250113	164300	411201910	9660	9660	9660	9660	0
228	20250113	164200	411201910	9660	9660	9660	9660	0
229	20250113	164100	411201910	9660	9660	9660	9660	0
230	20250113	164000	411201910	9660	9660	9660	9660	0
231	20250113	163900	411201910	9660	9660	9660	9660	0
232	20250113	163800	411201910	9660	9660	9660	9660	0
233	20250113	163700	411201910	9660	9660	9660	9660	0
234	20250113	163600	411201910	9660	9660	9660	9660	0
235	20250113	163500	411201910	9660	9660	9660	9660	0
236	20250113	163400	411201910	9660	9660	9660	9660	0
237	20250113	163300	411201910	9660	9660	9660	9660	0
238	20250113	163200	411201910	9660	9660	9660	9660	0
239	20250113	163100	411201910	9660	9660	9660	9660	0
240	20250113	163000	411201910	9660	9660	9660	9660	0
241	20250113	162900	411201910	9660	9660	9660	9660	0
242	20250113	162800	411201910	9660	9660	9660	9660	575
243	20250113	162700	411201910	9660	9660	9660	9660	0
244	20250113	162600	411201910	9660	9660	9660	9660	0
245	20250113	162500	411201910	9660	9660	9660	9660	0
246	20250113	162400	411201910	9660	9660	9660	9660	0
247	20250113	162300	411201910	9660	9660	9660	9660	0
248	20250113	162200	411201910	9660	9660	9660	9660	0
249	20250113	162100	411201910	9660	9660	9660	9660	0
250	20250113	162000	411201910	9660	9660	9660	9660	0
251	20250113	161900	411201910	9660	9660	9660	9660	0
252	20250113	161800	411201910	9660	9660	9660	9660	0
253	20250113	161700	411201910	9660	9660	9660	9660	0
254	20250113	161600	411201910	9660	9660	9660	9660	0
255	20250113	161500	411201910	9660	9660	9660	9660	0
256	20250113	161400	411201910	9660	9660	9660	9660	0
257	20250113	161300	411201910	9660	9660	9660	9660	0
258	20250113	161200	411201910	9660	9660	9660	9660	0
259	20250113	161100	411201910	9660	9660	9660	9660	0
260	20250113	161000	411201910	9660	9660	9660	9660	0
261	20250113	160900	411201910	9660	9660	9660	9660	0
262	20250113	160800	411201910	9660	9660	9660	9660	0
263	20250113	160700	411201910	9660	9660	9660	9660	0
264	20250113	160600	411201910	9660	9660	9660	9660	0
265	20250113	160500	411201910	9660	9660	9660	9660	0
266	20250113	160400	411201910	9660	9660	9660	9660	0
267	20250113	160300	411201910	9660	9660	9660	9660	0
268	20250113	160200	411201910	9660	9660	9660	9660	0
269	20250113	160100	411201910	9660	9660	9660	9660	0
270	20250113	160000	411201910	9660	9660	9660	9660	0
271	20250113	155900	411201910	9660	9660	9660	9660	0
272	20250113	155800	411201910	9660	9660	9660	9660	575
273	20250113	155700	411201910	9660	9660	9660	9660	0
274	20250113	155600	411201910	9660	9660	9660	9660	0
275	20250113	155500	411201910	9660	9660	9660	9660	0
276	20250113	155400	411201910	9660	9660	9660	9660	0
277	20250113	155300	411201910	9660	9660	9660	9660	0
278	20250113	155200	411201910	9660	9660	9660	9660	0
279	20250113	155100	411201910	9660	9660	9660	9660	0
280	20250113	155000	411201910	9660	9660	9660	9660	0
281	20250113	154900	411201910	9660	9660	9660	9660	0
282	20250113	154800	411201910	9660	9660	9660	9660	0
283	20250113	154700	411201910	9660	9660	9660	9660	0
284	20250113	154600	411201910	9660	9660	9660	9660	0
285	20250113	154500	411201910	9660	9660	9660	9660	0
286	20250113	154400	411201910	9660	9660	9660	9660	0
287	20250113	154300	411201910	9660	9660	9660	9660	0
288	20250113	154200	411201910	9660	9660	9660	9660	0
289	20250113	154100	411201910	9660	9660	9660	9660	0
290	20250113	154000	411201910	9660	9660	9660	9660	0
291	20250113	153900	411201910	9660	9660	9660	9660	0
292	20250113	153800	411201910	9660	9660	9660	9660	0
293	20250113	153700	411201910	9660	9660	9660	9660	0
294	20250113	153600	411201910	9660	9660	9660	9660	0
295	20250113	153500	411201910	9660	9660	9660	9660	0
296	20250113	153400	411201910	9660	9660	9660	9660	0
297	20250113	153300	411201910	9660	9660	9660	9660	0
298	20250113	153200	411201910	9660	9660	9660	9660	0
299	20250113	153100	411201910	9660	9660	9660	9660	0
300	20250113	153000	411201910	9660	9660	9660	9660	575
301	20250113	152900	405647410	9750	9750	9750	9750	0
302	20250113	152800	405647410	9750	9750	9750	9750	0
303	20250113	152700	405647410	9750	9750	9750	9750	0
304	20250113	152600	405647410	9750	9750	9750	9750	0
305	20250113	152500	405647410	9750	9750	9750	9750	0
306	20250113	152400	405647410	9750	9750	9750	9750	0
307	20250113	152300	405647410	9750	9750	9750	9750	0
308	20250113	152200	405647410	9750	9750	9750	9750	0
309	20250113	152100	405647410	9750	9750	9750	9750	0
310	20250113	152000	405647410	9750	9750	9750	9750	0
311	20250113	151900	405647410	9750	9580	9750	9580	163
312	20250113	151800	404066430	9590	9640	9640	9560	846
313	20250113	151700	395948650	9650	9640	9650	9640	14
314	20250113	151600	395813570	9650	9640	9650	9640	108
315	20250113	151500	394771450	9640	9660	9660	9640	300
316	20250113	151400	391876910	9660	9660	9660	9650	114
317	20250113	151300	390776410	9660	9660	9660	9660	8
318	20250113	151200	390699130	9660	9660	9660	9660	23
319	20250113	151100	390476950	9660	9660	9660	9660	0
320	20250113	151000	390476950	9660	9690	9730	9660	487
321	20250113	150900	385759590	9690	9680	9690	9680	626
322	20250113	150800	379695450	9670	9660	9670	9660	82
323	20250113	150700	378903110	9670	9680	9680	9670	276
324	20250113	150600	376233290	9670	9690	9690	9670	399
325	20250113	150500	372372590	9690	9700	9700	9690	92
326	20250113	150400	371480210	9700	9700	9700	9700	102
327	20250113	150300	370490810	9710	9710	9710	9710	180
328	20250113	150200	368743010	9710	9710	9710	9710	180
329	20250113	150100	366995210	9700	9700	9700	9700	22
330	20250113	150000	366781810	9710	9720	9720	9710	193
331	20250113	145900	364906880	9720	9720	9720	9720	90
332	20250113	145800	364032080	9720	9720	9720	9720	179
333	20250113	145700	362292200	9710	9730	9730	9710	115
334	20250113	145600	361175100	9710	9720	9720	9710	175
335	20250113	145500	359474950	9700	9700	9700	9700	3
336	20250113	145400	359445850	9700	9710	9720	9700	192
337	20250113	145300	357580090	9710	9720	9720	9710	90
338	20250113	145200	356705300	9720	9720	9720	9720	90
339	20250113	145100	355830500	9720	9720	9720	9720	180
340	20250113	145000	354080900	9710	9710	9710	9710	90
341	20250113	144900	353207000	9700	9720	9720	9700	91
342	20250113	144800	352322500	9720	9720	9720	9720	89
343	20250113	144700	351457420	9720	9720	9720	9720	180
344	20250113	144600	349707820	9720	9720	9720	9720	89
345	20250113	144500	348842740	9720	9720	9720	9720	90
346	20250113	144400	347967940	9720	9720	9720	9720	90
347	20250113	144300	347093140	9720	9720	9720	9720	180
348	20250113	144200	345343540	9720	9720	9720	9720	90
349	20250113	144100	344468740	9720	9720	9720	9720	90
350	20250113	144000	343593940	9720	9720	9730	9720	190
351	20250113	143900	341745940	9720	9710	9730	9710	269
352	20250113	143800	339130640	9680	9680	9680	9680	0
353	20250113	143700	339130640	9680	9720	9720	9680	322
354	20250113	143600	336009960	9720	9700	9720	9700	179
355	20250113	143500	334271820	9690	9690	9690	9690	90
356	20250113	143400	333399720	9680	9680	9680	9680	90
357	20250113	143300	332528520	9670	9690	9690	9670	104
358	20250113	143200	331521040	9690	9690	9690	9690	89
359	20250113	143100	330658630	9690	9710	9710	9690	222
360	20250113	143000	328505650	9710	9710	9710	9710	259
361	20250113	142900	325990760	9710	9710	9710	9710	91
362	20250113	142800	325107150	9700	9700	9700	9700	372
363	20250113	142700	321498750	9710	9720	9730	9710	330
364	20250113	142600	318290850	9700	9740	9740	9700	91
365	20250113	142500	317408110	9700	9710	9710	9700	313
366	20250113	142400	314371110	9690	9730	9730	9670	452
367	20250113	142300	309987600	9730	9730	9730	9730	89
368	20250113	142200	309121630	9730	9720	9730	9720	180
369	20250113	142100	307371590	9710	9710	9710	9710	90
370	20250113	142000	306497690	9700	9710	9710	9700	98
371	20250113	141900	305546190	9710	9710	9710	9710	180
372	20250113	141800	303798390	9700	9700	9700	9700	4
373	20250113	141700	303759590	9720	9750	9750	9720	403
374	20250113	141600	299837030	9750	9750	9750	9750	180
375	20250113	141500	298082030	9740	9740	9740	9740	0
376	20250113	141400	298082030	9740	9740	9740	9730	269
377	20250113	141300	295462000	9730	9730	9730	9730	178
378	20250113	141200	293730060	9700	9700	9700	9700	26
379	20250113	141100	293477860	9690	9720	9720	9690	125
380	20250113	141000	292263810	9720	9720	9720	9720	90
381	20250113	140900	291389010	9720	9710	9720	9710	90
382	20250113	140800	290514310	9720	9720	9720	9720	97
383	20250113	140700	289571470	9720	9730	9730	9720	286
384	20250113	140600	286790650	9720	9650	9720	9650	525
385	20250113	140500	281710010	9620	9620	9620	9620	0
386	20250113	140400	281710010	9620	9630	9630	9620	279
387	20250113	140300	279025130	9630	9630	9630	9630	90
388	20250113	140200	278158430	9620	9620	9620	9620	90
389	20250113	140100	277292630	9620	9620	9620	9620	180
390	20250113	140000	275561030	9620	9610	9620	9610	90
391	20250113	135900	274696120	9610	9610	9610	9610	90
392	20250113	135800	273831220	9610	9600	9610	9600	271
393	20250113	135700	271227160	9580	9580	9580	9580	52
394	20250113	135600	270729000	9600	9600	9600	9600	180
395	20250113	135500	269001000	9590	9600	9600	9590	290
396	20250113	135400	266219000	9590	9570	9590	9570	321
397	20250113	135300	263145200	9550	9550	9550	9550	0
398	20250113	135200	263145200	9550	9550	9550	9550	0
399	20250113	135100	263145200	9550	9550	9550	9550	100
400	20250113	135000	262190200	9570	9570	9570	9570	0
401	20250113	134900	262190200	9570	9570	9570	9570	0
402	20250113	134800	262190200	9570	9570	9570	9570	1
403	20250113	134700	262180630	9570	9570	9570	9570	1
404	20250113	134600	262171060	9570	9570	9570	9570	1
405	20250113	134500	262161490	9560	9560	9560	9560	100
406	20250113	134400	261205490	9560	9560	9560	9560	0
407	20250113	134300	261205490	9560	9560	9560	9560	0
408	20250113	134200	261205490	9560	9560	9560	9560	0
409	20250113	134100	261205490	9560	9560	9560	9560	347
410	20250113	134000	257888170	9560	9560	9560	9560	0
411	20250113	133900	257888170	9560	9570	9570	9560	11
412	20250113	133800	257782910	9570	9570	9570	9570	211
413	20250113	133700	255763640	9570	9570	9570	9570	20
414	20250113	133600	255572240	9580	9580	9580	9580	317
415	20250113	133500	252535380	9590	9590	9590	9590	0
416	20250113	133400	252535380	9590	9580	9590	9580	200
417	20250113	133300	250619290	9590	9590	9590	9590	0
418	20250113	133200	250619290	9590	9590	9590	9590	0
419	20250113	133100	250619290	9590	9590	9590	9590	11
420	20250113	133000	250513800	9590	9590	9590	9590	10
421	20250113	132900	250417900	9590	9590	9590	9590	350
422	20250113	132800	247061400	9590	9590	9590	9590	0
423	20250113	132700	247061400	9590	9590	9590	9590	0
424	20250113	132600	247061400	9590	9590	9590	9590	0
425	20250113	132500	247061400	9590	9590	9590	9590	0
426	20250113	132400	247061400	9590	9600	9600	9590	500
427	20250113	132300	242264900	9600	9600	9600	9600	0
428	20250113	132200	242264900	9600	9600	9600	9600	0
429	20250113	132100	242264900	9600	9600	9600	9600	0
430	20250113	132000	242264900	9600	9600	9600	9600	0
431	20250113	131900	242264900	9600	9600	9600	9600	45
432	20250113	131800	241832900	9600	9600	9600	9600	56
433	20250113	131700	241295300	9630	9630	9670	9630	512
434	20250113	131600	236363120	9600	9600	9600	9600	0
435	20250113	131500	236363120	9600	9600	9600	9600	0
436	20250113	131400	236363120	9600	9600	9600	9600	0
437	20250113	131300	236363120	9600	9600	9600	9600	0
438	20250113	131200	236363120	9600	9600	9600	9600	0
439	20250113	131100	236363120	9600	9600	9600	9600	0
440	20250113	131000	236363120	9600	9600	9600	9600	112
441	20250113	130900	235287920	9590	9590	9590	9590	0
442	20250113	130800	235287920	9590	9590	9590	9590	0
443	20250113	130700	235287920	9590	9590	9590	9590	4
444	20250113	130600	235249560	9590	9590	9590	9590	0
445	20250113	130500	235249560	9590	9590	9590	9590	0
446	20250113	130400	235249560	9590	9590	9590	9590	0
447	20250113	130300	235249560	9590	9590	9590	9590	0
448	20250113	130200	235249560	9590	9590	9590	9590	0
449	20250113	130100	235249560	9590	9590	9590	9590	110
450	20250113	130000	234194660	9590	9590	9590	9590	0
451	20250113	125900	234194660	9590	9590	9590	9590	0
452	20250113	125800	234194660	9590	9590	9590	9590	16
453	20250113	125700	234041220	9590	9590	9590	9590	0
454	20250113	125600	234041220	9590	9590	9590	9590	0
455	20250113	125500	234041220	9590	9590	9590	9590	0
456	20250113	125400	234041220	9590	9590	9590	9590	0
457	20250113	125300	234041220	9590	9590	9590	9590	20
458	20250113	125200	233849420	9590	9590	9590	9590	68
459	20250113	125100	233197300	9590	9590	9590	9590	2
460	20250113	125000	233178120	9590	9590	9590	9590	20
461	20250113	124900	232986320	9590	9590	9590	9590	0
462	20250113	124800	232986320	9590	9590	9590	9590	1
463	20250113	124700	232976730	9590	9590	9590	9590	2
464	20250113	124600	232957550	9590	9590	9590	9590	0
465	20250113	124500	232957550	9590	9590	9590	9590	110
466	20250113	124400	231902650	9590	9590	9590	9590	100
467	20250113	124300	230943650	9580	9580	9580	9580	0
468	20250113	124200	230943650	9580	9580	9580	9580	0
469	20250113	124100	230943650	9580	9590	9590	9580	111
470	20250113	124000	229879200	9600	9600	9600	9600	0
471	20250113	123900	229879200	9600	9600	9600	9600	400
472	20250113	123800	226039200	9590	9590	9590	9590	0
473	20250113	123700	226039200	9590	9590	9590	9590	3
474	20250113	123600	226010430	9590	9590	9590	9590	0
475	20250113	123500	226010430	9590	9590	9590	9590	29
476	20250113	123400	225732320	9600	9600	9600	9600	0
477	20250113	123300	225732320	9600	9600	9600	9600	0
478	20250113	123200	225732320	9600	9600	9600	9600	236
479	20250113	123100	223466720	9590	9590	9590	9590	16
480	20250113	123000	223313280	9570	9570	9570	9570	0
481	20250113	122900	223313280	9570	9570	9570	9570	0
482	20250113	122800	223313280	9570	9570	9570	9570	0
483	20250113	122700	223313280	9570	9570	9570	9570	0
484	20250113	122600	223313280	9570	9570	9570	9570	0
485	20250113	122500	223313280	9570	9580	9580	9570	476
486	20250113	122400	218753500	9580	9630	9630	9580	352
487	20250113	122300	215381290	9590	9590	9590	9590	223
488	20250113	122200	213242720	9630	9630	9630	9630	5
489	20250113	122100	213194570	9580	9610	9610	9580	746
490	20250113	122000	206033650	9610	9610	9610	9610	0
491	20250113	121900	206033650	9610	9610	9610	9610	0
492	20250113	121800	206033650	9610	9610	9610	9610	39
493	20250113	121700	205658860	9610	9610	9610	9610	0
494	20250113	121600	205658860	9610	9610	9610	9610	0
495	20250113	121500	205658860	9610	9610	9610	9610	100
496	20250113	121400	204697860	9610	9610	9610	9610	1
497	20250113	121300	204688250	9610	9610	9610	9610	0
498	20250113	121200	204688250	9610	9610	9610	9610	61
499	20250113	121100	204102040	9610	9610	9610	9610	0
500	20250113	121000	204102040	9610	9610	9610	9610	0
501	20250113	120900	204102040	9610	9610	9610	9610	0
502	20250113	120800	204102040	9610	9610	9610	9610	0
503	20250113	120700	204102040	9610	9610	9610	9610	0
504	20250113	120600	204102040	9610	9610	9610	9610	0
505	20250113	120500	204102040	9610	9610	9610	9610	54
506	20250113	120400	203583100	9610	9610	9610	9610	0
507	20250113	120300	203583100	9610	9610	9610	9610	0
508	20250113	120200	203583100	9610	9610	9610	9610	0
509	20250113	120100	203583100	9610	9610	9610	9610	0
510	20250113	120000	203583100	9610	9610	9610	9610	0
511	20250113	115900	203583100	9610	9610	9610	9610	0
512	20250113	115800	203583100	9610	9610	9610	9610	0
513	20250113	115700	203583100	9610	9620	9620	9610	90
514	20250113	115600	202717590	9630	9630	9630	9630	0
515	20250113	115500	202717590	9630	9630	9630	9630	0
516	20250113	115400	202717590	9630	9630	9630	9630	0
517	20250113	115300	202717590	9630	9630	9630	9630	0
518	20250113	115200	202717590	9630	9620	9630	9610	579
519	20250113	115100	197142360	9620	9620	9620	9620	195
520	20250113	115000	195266460	9600	9600	9600	9600	101
521	20250113	114900	194296860	9600	9600	9600	9600	5
522	20250113	114800	194248860	9600	9600	9600	9600	0
523	20250113	114700	194248860	9600	9600	9600	9600	0
524	20250113	114600	194248860	9600	9600	9600	9600	0
525	20250113	114500	194248860	9600	9600	9600	9600	0
526	20250113	114400	194248860	9600	9600	9600	9600	0
527	20250113	114300	194248860	9600	9600	9600	9600	0
528	20250113	114200	194248860	9600	9610	9610	9600	701
529	20250113	114100	187519040	9610	9610	9610	9610	11
530	20250113	114000	187413330	9610	9610	9610	9610	0
531	20250113	113900	187413330	9610	9610	9610	9610	0
532	20250113	113800	187413330	9610	9610	9610	9610	0
533	20250113	113700	187413330	9610	9610	9610	9610	0
534	20250113	113600	187413330	9610	9610	9610	9610	50
535	20250113	113500	186932830	9610	9610	9610	9610	950
536	20250113	113400	177803330	9610	9600	9610	9600	58
537	20250113	113300	177246370	9600	9600	9600	9600	0
538	20250113	113200	177246370	9600	9600	9600	9600	27
539	20250113	113100	176987170	9600	9600	9600	9600	0
540	20250113	113000	176987170	9600	9610	9610	9600	214
541	20250113	112900	174931710	9600	9600	9600	9600	300
542	20250113	112800	172051710	9600	9600	9600	9600	16
543	20250113	112700	171898110	9630	9620	9630	9600	1531
544	20250113	112600	157190680	9620	9620	9620	9620	0
545	20250113	112500	157190680	9620	9620	9620	9620	0
546	20250113	112400	157190680	9620	9630	9630	9620	100
547	20250113	112300	156228450	9630	9630	9630	9630	0
548	20250113	112200	156228450	9630	9630	9630	9630	20
549	20250113	112100	156035850	9630	9630	9630	9630	0
550	20250113	112000	156035850	9630	9630	9630	9630	0
551	20250113	111900	156035850	9630	9630	9630	9630	8
552	20250113	111800	155958810	9630	9630	9630	9630	2
553	20250113	111700	155939550	9630	9630	9630	9630	8
554	20250113	111600	155862510	9620	9630	9630	9620	200
555	20250113	111500	153938070	9630	9630	9630	9630	26
556	20250113	111400	153687690	9670	9670	9670	9670	0
557	20250113	111300	153687690	9670	9670	9670	9670	2
558	20250113	111200	153668350	9670	9670	9670	9670	0
559	20250113	111100	153668350	9670	9670	9670	9670	0
560	20250113	111000	153668350	9670	9670	9670	9670	0
561	20250113	110900	153668350	9670	9670	9670	9670	0
562	20250113	110800	153668350	9670	9670	9670	9670	0
563	20250113	110700	153668350	9670	9670	9670	9670	0
564	20250113	110600	153668350	9670	9670	9670	9670	0
565	20250113	110500	153668350	9670	9670	9670	9670	1
566	20250113	110400	153658680	9640	9640	9640	9640	2
567	20250113	110300	153639400	9620	9620	9620	9620	0
568	20250113	110200	153639400	9620	9640	9640	9620	1027
569	20250113	110100	143759160	9650	9650	9650	9650	0
570	20250113	110000	143759160	9650	9650	9650	9650	0
571	20250113	105900	143759160	9650	9650	9650	9650	37
572	20250113	105800	143402110	9650	9650	9650	9650	0
573	20250113	105700	143402110	9650	9650	9650	9650	0
574	20250113	105600	143402110	9650	9650	9650	9650	0
575	20250113	105500	143402110	9650	9620	9650	9620	505
576	20250113	105400	138543930	9610	9610	9610	9610	0
577	20250113	105300	138543930	9610	9610	9610	9610	0
578	20250113	105200	138543930	9610	9610	9610	9610	0
579	20250113	105100	138543930	9610	9610	9610	9610	0
580	20250113	105000	138543930	9610	9610	9610	9610	0
581	20250113	104900	138543930	9610	9610	9610	9610	0
582	20250113	104800	138543930	9610	9630	9630	9610	300
583	20250113	104700	135655190	9630	9630	9630	9630	0
584	20250113	104600	135655190	9630	9630	9630	9630	0
585	20250113	104500	135655190	9630	9630	9630	9630	0
586	20250113	104400	135655190	9630	9630	9630	9630	0
587	20250113	104300	135655190	9630	9630	9630	9630	75
588	20250113	104200	134932940	9610	9620	9620	9610	538
589	20250113	104100	129758160	9630	9630	9630	9630	51
590	20250113	104000	129267030	9630	9630	9630	9630	11
591	20250113	103900	129161100	9630	9630	9630	9630	18
592	20250113	103800	128987760	9630	9640	9640	9620	228
593	20250113	103700	126792120	9640	9640	9640	9640	0
594	20250113	103600	126792120	9640	9650	9650	9640	103
595	20250113	103500	125799050	9650	9660	9660	9650	302
596	20250113	103400	122884350	9660	9660	9660	9660	0
597	20250113	103300	122884350	9660	9660	9660	9660	80
598	20250113	103200	122111550	9670	9670	9670	9670	164
599	20250113	103100	120525670	9680	9680	9680	9680	0
600	20250113	103000	120525670	9680	9680	9680	9680	0
601	20250113	102900	120525670	9680	9680	9680	9680	0
602	20250113	102800	120525670	9680	9670	9680	9670	131
603	20250113	102700	119257600	9680	9680	9680	9680	104
604	20250113	102600	118250880	9680	9700	9700	9680	138
605	20250113	102500	116913710	9700	9700	9700	9700	0
606	20250113	102400	116913710	9700	9700	9700	9700	201
607	20250113	102300	114964010	9690	9690	9690	9690	0
608	20250113	102200	114964010	9690	9690	9690	9690	71
609	20250113	102100	114276020	9700	9700	9700	9700	5
610	20250113	102000	114227520	9700	9700	9700	9700	105
611	20250113	101900	113209020	9690	9690	9690	9690	0
612	20250113	101800	113209020	9690	9690	9690	9690	0
613	20250113	101700	113209020	9690	9690	9690	9690	100
614	20250113	101600	112240020	9680	9670	9680	9670	430
615	20250113	101500	108079680	9680	9680	9680	9680	0
616	20250113	101400	108079680	9680	9680	9680	9680	151
617	20250113	101300	106618000	9680	9680	9680	9680	0
618	20250113	101200	106618000	9680	9710	9710	9680	59
619	20250113	101100	106045680	9710	9710	9710	9710	175
620	20250113	101000	104346430	9710	9720	9720	9680	459
621	20250113	100900	99889740	9750	9720	9750	9720	167
622	20250113	100800	98266470	9710	9710	9710	9710	213
623	20250113	100700	96198240	9660	9680	9710	9660	114
624	20250113	100600	95095570	9710	9730	9730	9690	2727
625	20250113	100500	68613730	9730	9770	9770	9730	26
626	20250113	100400	68360680	9730	9730	9730	9730	0
627	20250113	100300	68360680	9730	9750	9750	9730	925
628	20250113	100200	59352380	9750	9760	9760	9750	31
629	20250113	100100	59050080	9790	9790	9790	9750	936
630	20250113	100000	49909970	9790	9790	9790	9790	2
631	20250113	095900	49890390	9780	9780	9780	9780	0
632	20250113	095800	49890390	9780	9780	9780	9780	11
633	20250113	095700	49782810	9780	9780	9780	9780	0
634	20250113	095600	49782810	9780	9780	9780	9780	0
635	20250113	095500	49782810	9780	9800	9800	9780	20
636	20250113	095400	49586830	9780	9780	9780	9780	23
637	20250113	095300	49361890	9790	9790	9790	9790	0
638	20250113	095200	49361890	9790	9790	9790	9790	0
639	20250113	095100	49361890	9790	9790	9790	9790	100
640	20250113	095000	48382890	9800	9800	9800	9800	0
641	20250113	094900	48382890	9800	9780	9800	9780	16
642	20250113	094800	48226390	9800	9780	9800	9780	38
643	20250113	094700	47854650	9780	9780	9780	9780	0
644	20250113	094600	47854650	9780	9780	9780	9780	0
645	20250113	094500	47854650	9780	9780	9780	9780	0
646	20250113	094400	47854650	9780	9780	9780	9780	13
647	20250113	094300	47727510	9800	9800	9800	9800	0
648	20250113	094200	47727510	9800	9790	9800	9790	266
649	20250113	094100	45123350	9800	9800	9800	9780	198
650	20250113	094000	43184350	9840	9860	9860	9820	225
651	20250113	093900	40974790	9800	9800	9800	9800	14
652	20250113	093800	40837590	9860	9860	9860	9800	27
653	20250113	093700	40572870	9790	9790	9790	9790	0
654	20250113	093600	40572870	9790	9790	9790	9790	0
655	20250113	093500	40572870	9790	9790	9790	9790	13
656	20250113	093400	40445600	9790	9790	9790	9790	0
657	20250113	093300	40445600	9790	9790	9790	9790	12
658	20250113	093200	40328120	9890	9890	9890	9890	1
659	20250113	093100	40318230	9780	9780	9780	9780	12
660	20250113	093000	40200870	9780	9780	9780	9780	15
661	20250113	092900	40054170	9780	9790	9790	9780	52
662	20250113	092800	39545580	9800	9800	9800	9800	0
663	20250113	092700	39545580	9800	9800	9800	9800	0
664	20250113	092600	39545580	9800	9910	9910	9800	11
665	20250113	092500	39437450	9890	9890	9890	9890	152
666	20250113	092400	37934170	9900	9890	9900	9890	219
667	20250113	092300	35766470	9890	9890	9890	9890	41
668	20250113	092200	35360980	9810	9810	9810	9810	0
669	20250113	092100	35360980	9810	9810	9890	9810	259
670	20250113	092000	32819050	9800	9800	9800	9800	0
671	20250113	091900	32819050	9800	9770	9800	9770	422
672	20250113	091800	28695180	9740	9740	9740	9740	10
673	20250113	091700	28597780	9720	9730	9730	9720	49
674	20250113	091600	28121440	9720	9770	9770	9720	302
675	20250113	091500	25173350	9770	9790	9790	9770	328
676	20250113	091400	21965450	9790	9810	9810	9790	199
677	20250113	091300	20014710	9810	9860	9900	9810	359
678	20250113	091200	16489700	9860	9900	9900	9860	4
679	20250113	091100	16450220	9900	9900	9900	9900	1
680	20250113	091000	16440320	9810	9910	9910	9810	28
681	20250113	090900	16165540	9810	9790	9910	9790	210
682	20250113	090800	14108340	9800	9800	9800	9800	76
683	20250113	090700	13363540	9920	9800	9920	9800	105
684	20250113	090600	12333940	9930	9870	9940	9850	465
685	20250113	090500	7751690	9950	9950	10240	9870	290
686	20250113	090400	4848060	9950	9870	9950	9870	116
687	20250113	090300	3703060	9850	9870	9870	9850	198
688	20250113	090200	1749940	9970	9970	9970	9970	0
689	20250113	090100	1749940	9970	9970	9970	9970	0
690	20250113	090000	1749940	9970	9980	9980	9890	176