KissMeData/160980/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	202900	287502340	9570	9570	9570	9570	179
3	20250115	202800	287502340	9570	9570	9570	9570	0
4	20250115	202700	287502340	9570	9570	9570	9570	0
5	20250115	202600	287502340	9570	9570	9570	9570	0
6	20250115	202500	287502340	9570	9570	9570	9570	0
7	20250115	202400	287502340	9570	9570	9570	9570	0
8	20250115	202300	287502340	9570	9570	9570	9570	0
9	20250115	202200	287502340	9570	9570	9570	9570	0
10	20250115	202100	287502340	9570	9570	9570	9570	0
11	20250115	202000	287502340	9570	9570	9570	9570	0
12	20250115	201900	287502340	9570	9570	9570	9570	0
13	20250115	201800	287502340	9570	9570	9570	9570	0
14	20250115	201700	287502340	9570	9570	9570	9570	0
15	20250115	201600	287502340	9570	9570	9570	9570	0
16	20250115	201500	287502340	9570	9570	9570	9570	0
17	20250115	201400	287502340	9570	9570	9570	9570	0
18	20250115	201300	287502340	9570	9570	9570	9570	0
19	20250115	201200	287502340	9570	9570	9570	9570	0
20	20250115	201100	287502340	9570	9570	9570	9570	0
21	20250115	201000	287502340	9570	9570	9570	9570	0
22	20250115	200900	287502340	9570	9570	9570	9570	0
23	20250115	200800	287502340	9570	9570	9570	9570	0
24	20250115	200700	287502340	9570	9570	9570	9570	0
25	20250115	200600	287502340	9570	9570	9570	9570	0
26	20250115	200500	287502340	9570	9570	9570	9570	0
27	20250115	200400	287502340	9570	9570	9570	9570	0
28	20250115	200300	287502340	9570	9570	9570	9570	0
29	20250115	200200	287502340	9570	9570	9570	9570	0
30	20250115	200100	287502340	9570	9570	9570	9570	0
31	20250115	200000	287502340	9570	9570	9570	9570	0
32	20250115	195900	287502340	9570	9570	9570	9570	179
33	20250115	195800	287502340	9570	9570	9570	9570	0
34	20250115	195700	287502340	9570	9570	9570	9570	0
35	20250115	195600	287502340	9570	9570	9570	9570	0
36	20250115	195500	287502340	9570	9570	9570	9570	0
37	20250115	195400	287502340	9570	9570	9570	9570	0
38	20250115	195300	287502340	9570	9570	9570	9570	0
39	20250115	195200	287502340	9570	9570	9570	9570	0
40	20250115	195100	287502340	9570	9570	9570	9570	0
41	20250115	195000	287502340	9570	9570	9570	9570	0
42	20250115	194900	287502340	9570	9570	9570	9570	0
43	20250115	194800	287502340	9570	9570	9570	9570	0
44	20250115	194700	287502340	9570	9570	9570	9570	0
45	20250115	194600	287502340	9570	9570	9570	9570	0
46	20250115	194500	287502340	9570	9570	9570	9570	0
47	20250115	194400	287502340	9570	9570	9570	9570	0
48	20250115	194300	287502340	9570	9570	9570	9570	0
49	20250115	194200	287502340	9570	9570	9570	9570	0
50	20250115	194100	287502340	9570	9570	9570	9570	0
51	20250115	194000	287502340	9570	9570	9570	9570	0
52	20250115	193900	287502340	9570	9570	9570	9570	0
53	20250115	193800	287502340	9570	9570	9570	9570	0
54	20250115	193700	287502340	9570	9570	9570	9570	0
55	20250115	193600	287502340	9570	9570	9570	9570	0
56	20250115	193500	287502340	9570	9570	9570	9570	0
57	20250115	193400	287502340	9570	9570	9570	9570	0
58	20250115	193300	287502340	9570	9570	9570	9570	0
59	20250115	193200	287502340	9570	9570	9570	9570	0
60	20250115	193100	287502340	9570	9570	9570	9570	0
61	20250115	193000	287502340	9570	9570	9570	9570	0
62	20250115	192900	287502340	9570	9570	9570	9570	179
63	20250115	192800	287502340	9570	9570	9570	9570	0
64	20250115	192700	287502340	9570	9570	9570	9570	0
65	20250115	192600	287502340	9570	9570	9570	9570	0
66	20250115	192500	287502340	9570	9570	9570	9570	0
67	20250115	192400	287502340	9570	9570	9570	9570	0
68	20250115	192300	287502340	9570	9570	9570	9570	0
69	20250115	192200	287502340	9570	9570	9570	9570	0
70	20250115	192100	287502340	9570	9570	9570	9570	0
71	20250115	192000	287502340	9570	9570	9570	9570	0
72	20250115	191900	287502340	9570	9570	9570	9570	0
73	20250115	191800	287502340	9570	9570	9570	9570	0
74	20250115	191700	287502340	9570	9570	9570	9570	0
75	20250115	191600	287502340	9570	9570	9570	9570	0
76	20250115	191500	287502340	9570	9570	9570	9570	0
77	20250115	191400	287502340	9570	9570	9570	9570	0
78	20250115	191300	287502340	9570	9570	9570	9570	0
79	20250115	191200	287502340	9570	9570	9570	9570	0
80	20250115	191100	287502340	9570	9570	9570	9570	0
81	20250115	191000	287502340	9570	9570	9570	9570	0
82	20250115	190900	287502340	9570	9570	9570	9570	0
83	20250115	190800	287502340	9570	9570	9570	9570	0
84	20250115	190700	287502340	9570	9570	9570	9570	0
85	20250115	190600	287502340	9570	9570	9570	9570	0
86	20250115	190500	287502340	9570	9570	9570	9570	0
87	20250115	190400	287502340	9570	9570	9570	9570	0
88	20250115	190300	287502340	9570	9570	9570	9570	0
89	20250115	190200	287502340	9570	9570	9570	9570	0
90	20250115	190100	287502340	9570	9570	9570	9570	0
91	20250115	190000	287502340	9570	9570	9570	9570	0
92	20250115	185900	287502340	9570	9570	9570	9570	179
93	20250115	185800	287502340	9570	9570	9570	9570	0
94	20250115	185700	287502340	9570	9570	9570	9570	0
95	20250115	185600	287502340	9570	9570	9570	9570	0
96	20250115	185500	287502340	9570	9570	9570	9570	0
97	20250115	185400	287502340	9570	9570	9570	9570	0
98	20250115	185300	287502340	9570	9570	9570	9570	0
99	20250115	185200	287502340	9570	9570	9570	9570	0
100	20250115	185100	287502340	9570	9570	9570	9570	0
101	20250115	185000	287502340	9570	9570	9570	9570	0
102	20250115	184900	287502340	9570	9570	9570	9570	0
103	20250115	184800	287502340	9570	9570	9570	9570	0
104	20250115	184700	287502340	9570	9570	9570	9570	0
105	20250115	184600	287502340	9570	9570	9570	9570	0
106	20250115	184500	287502340	9570	9570	9570	9570	0
107	20250115	184400	287502340	9570	9570	9570	9570	0
108	20250115	184300	287502340	9570	9570	9570	9570	0
109	20250115	184200	287502340	9570	9570	9570	9570	0
110	20250115	184100	287502340	9570	9570	9570	9570	0
111	20250115	184000	287502340	9570	9570	9570	9570	0
112	20250115	183900	287502340	9570	9570	9570	9570	0
113	20250115	183800	287502340	9570	9570	9570	9570	0
114	20250115	183700	287502340	9570	9570	9570	9570	0
115	20250115	183600	287502340	9570	9570	9570	9570	0
116	20250115	183500	287502340	9570	9570	9570	9570	0
117	20250115	183400	287502340	9570	9570	9570	9570	0
118	20250115	183300	287502340	9570	9570	9570	9570	0
119	20250115	183200	287502340	9570	9570	9570	9570	0
120	20250115	183100	287502340	9570	9570	9570	9570	0
121	20250115	183000	287502340	9570	9570	9570	9570	0
122	20250115	182900	287502340	9570	9570	9570	9570	179
123	20250115	182800	287502340	9570	9570	9570	9570	0
124	20250115	182700	287502340	9570	9570	9570	9570	0
125	20250115	182600	287502340	9570	9570	9570	9570	0
126	20250115	182500	287502340	9570	9570	9570	9570	0
127	20250115	182400	287502340	9570	9570	9570	9570	0
128	20250115	182300	287502340	9570	9570	9570	9570	0
129	20250115	182200	287502340	9570	9570	9570	9570	0
130	20250115	182100	287502340	9570	9570	9570	9570	0
131	20250115	182000	287502340	9570	9570	9570	9570	0
132	20250115	181900	287502340	9570	9570	9570	9570	0
133	20250115	181800	287502340	9570	9570	9570	9570	0
134	20250115	181700	287502340	9570	9570	9570	9570	0
135	20250115	181600	287502340	9570	9570	9570	9570	0
136	20250115	181500	287502340	9570	9570	9570	9570	0
137	20250115	181400	287502340	9570	9570	9570	9570	0
138	20250115	181300	287502340	9570	9570	9570	9570	0
139	20250115	181200	287502340	9570	9570	9570	9570	0
140	20250115	181100	287502340	9570	9570	9570	9570	0
141	20250115	181000	287502340	9570	9570	9570	9570	0
142	20250115	180900	287502340	9570	9570	9570	9570	0
143	20250115	180800	287502340	9570	9570	9570	9570	0
144	20250115	180700	287502340	9570	9570	9570	9570	0
145	20250115	180600	287502340	9570	9570	9570	9570	0
146	20250115	180500	287502340	9570	9570	9570	9570	0
147	20250115	180400	287502340	9570	9570	9570	9570	0
148	20250115	180300	287502340	9570	9570	9570	9570	0
149	20250115	180200	287502340	9570	9570	9570	9570	0
150	20250115	180100	287502340	9570	9570	9570	9570	0
151	20250115	180000	287502340	9570	9570	9570	9570	0
152	20250115	175900	287502340	9570	9570	9570	9570	179
153	20250115	175800	287502340	9570	9570	9570	9570	0
154	20250115	175700	287502340	9570	9570	9570	9570	0
155	20250115	175600	287502340	9570	9570	9570	9570	0
156	20250115	175500	287502340	9570	9570	9570	9570	0
157	20250115	175400	287502340	9570	9570	9570	9570	0
158	20250115	175300	287502340	9570	9570	9570	9570	0
159	20250115	175200	287502340	9570	9570	9570	9570	0
160	20250115	175100	287502340	9570	9570	9570	9570	0
161	20250115	175000	287502340	9570	9570	9570	9570	0
162	20250115	174900	287502340	9570	9570	9570	9570	0
163	20250115	174800	287502340	9570	9570	9570	9570	0
164	20250115	174700	287502340	9570	9570	9570	9570	0
165	20250115	174600	287502340	9570	9570	9570	9570	0
166	20250115	174500	287502340	9570	9570	9570	9570	0
167	20250115	174400	287502340	9570	9570	9570	9570	0
168	20250115	174300	287502340	9570	9570	9570	9570	0
169	20250115	174200	287502340	9570	9570	9570	9570	0
170	20250115	174100	287502340	9570	9570	9570	9570	0
171	20250115	174000	287502340	9570	9570	9570	9570	0
172	20250115	173900	287502340	9570	9570	9570	9570	0
173	20250115	173800	287502340	9570	9570	9570	9570	0
174	20250115	173700	287502340	9570	9570	9570	9570	0
175	20250115	173600	287502340	9570	9570	9570	9570	0
176	20250115	173500	287502340	9570	9570	9570	9570	0
177	20250115	173400	287502340	9570	9570	9570	9570	0
178	20250115	173300	287502340	9570	9570	9570	9570	0
179	20250115	173200	287502340	9570	9570	9570	9570	0
180	20250115	173100	287502340	9570	9570	9570	9570	0
181	20250115	173000	287502340	9570	9570	9570	9570	0
182	20250115	172900	287502340	9570	9570	9570	9570	179
183	20250115	172800	287502340	9570	9570	9570	9570	0
184	20250115	172700	287502340	9570	9570	9570	9570	0
185	20250115	172600	287502340	9570	9570	9570	9570	0
186	20250115	172500	287502340	9570	9570	9570	9570	0
187	20250115	172400	287502340	9570	9570	9570	9570	0
188	20250115	172300	287502340	9570	9570	9570	9570	0
189	20250115	172200	287502340	9570	9570	9570	9570	0
190	20250115	172100	287502340	9570	9570	9570	9570	0
191	20250115	172000	287502340	9570	9570	9570	9570	0
192	20250115	171900	287502340	9570	9570	9570	9570	0
193	20250115	171800	287502340	9570	9570	9570	9570	0
194	20250115	171700	287502340	9570	9570	9570	9570	0
195	20250115	171600	287502340	9570	9570	9570	9570	0
196	20250115	171500	287502340	9570	9570	9570	9570	0
197	20250115	171400	287502340	9570	9570	9570	9570	0
198	20250115	171300	287502340	9570	9570	9570	9570	0
199	20250115	171200	287502340	9570	9570	9570	9570	0
200	20250115	171100	287502340	9570	9570	9570	9570	0
201	20250115	171000	287502340	9570	9570	9570	9570	0
202	20250115	170900	287502340	9570	9570	9570	9570	0
203	20250115	170800	287502340	9570	9570	9570	9570	0
204	20250115	170700	287502340	9570	9570	9570	9570	0
205	20250115	170600	287502340	9570	9570	9570	9570	0
206	20250115	170500	287502340	9570	9570	9570	9570	0
207	20250115	170400	287502340	9570	9570	9570	9570	0
208	20250115	170300	287502340	9570	9570	9570	9570	0
209	20250115	170200	287502340	9570	9570	9570	9570	0
210	20250115	170100	287502340	9570	9570	9570	9570	0
211	20250115	170000	287502340	9570	9570	9570	9570	0
212	20250115	165900	287502340	9570	9570	9570	9570	179
213	20250115	165800	287502340	9570	9570	9570	9570	0
214	20250115	165700	287502340	9570	9570	9570	9570	0
215	20250115	165600	287502340	9570	9570	9570	9570	0
216	20250115	165500	287502340	9570	9570	9570	9570	0
217	20250115	165400	287502340	9570	9570	9570	9570	0
218	20250115	165300	287502340	9570	9570	9570	9570	0
219	20250115	165200	287502340	9570	9570	9570	9570	0
220	20250115	165100	287502340	9570	9570	9570	9570	0
221	20250115	165000	287502340	9570	9570	9570	9570	0
222	20250115	164900	287502340	9570	9570	9570	9570	0
223	20250115	164800	287502340	9570	9570	9570	9570	0
224	20250115	164700	287502340	9570	9570	9570	9570	0
225	20250115	164600	287502340	9570	9570	9570	9570	0
226	20250115	164500	287502340	9570	9570	9570	9570	0
227	20250115	164400	287502340	9570	9570	9570	9570	0
228	20250115	164300	287502340	9570	9570	9570	9570	0
229	20250115	164200	287502340	9570	9570	9570	9570	0
230	20250115	164100	287502340	9570	9570	9570	9570	0
231	20250115	164000	287502340	9570	9570	9570	9570	0
232	20250115	163900	287502340	9570	9570	9570	9570	0
233	20250115	163800	287502340	9570	9570	9570	9570	0
234	20250115	163700	287502340	9570	9570	9570	9570	0
235	20250115	163600	287502340	9570	9570	9570	9570	0
236	20250115	163500	287502340	9570	9570	9570	9570	0
237	20250115	163400	287502340	9570	9570	9570	9570	0
238	20250115	163300	287502340	9570	9570	9570	9570	0
239	20250115	163200	287502340	9570	9570	9570	9570	0
240	20250115	163100	287502340	9570	9570	9570	9570	0
241	20250115	163000	287502340	9570	9570	9570	9570	0
242	20250115	162900	287502340	9570	9570	9570	9570	179
243	20250115	162800	287502340	9570	9570	9570	9570	0
244	20250115	162700	287502340	9570	9570	9570	9570	0
245	20250115	162600	287502340	9570	9570	9570	9570	0
246	20250115	162500	287502340	9570	9570	9570	9570	0
247	20250115	162400	287502340	9570	9570	9570	9570	0
248	20250115	162300	287502340	9570	9570	9570	9570	0
249	20250115	162200	287502340	9570	9570	9570	9570	0
250	20250115	162100	287502340	9570	9570	9570	9570	0
251	20250115	162000	287502340	9570	9570	9570	9570	0
252	20250115	161900	287502340	9570	9570	9570	9570	0
253	20250115	161800	287502340	9570	9570	9570	9570	0
254	20250115	161700	287502340	9570	9570	9570	9570	0
255	20250115	161600	287502340	9570	9570	9570	9570	0
256	20250115	161500	287502340	9570	9570	9570	9570	0
257	20250115	161400	287502340	9570	9570	9570	9570	0
258	20250115	161300	287502340	9570	9570	9570	9570	0
259	20250115	161200	287502340	9570	9570	9570	9570	0
260	20250115	161100	287502340	9570	9570	9570	9570	0
261	20250115	161000	287502340	9570	9570	9570	9570	0
262	20250115	160900	287502340	9570	9570	9570	9570	0
263	20250115	160800	287502340	9570	9570	9570	9570	0
264	20250115	160700	287502340	9570	9570	9570	9570	0
265	20250115	160600	287502340	9570	9570	9570	9570	0
266	20250115	160500	287502340	9570	9570	9570	9570	0
267	20250115	160400	287502340	9570	9570	9570	9570	0
268	20250115	160300	287502340	9570	9570	9570	9570	0
269	20250115	160200	287502340	9570	9570	9570	9570	0
270	20250115	160100	287502340	9570	9570	9570	9570	0
271	20250115	160000	287502340	9570	9570	9570	9570	0
272	20250115	155900	287502340	9570	9570	9570	9570	179
273	20250115	155800	287502340	9570	9570	9570	9570	0
274	20250115	155700	287502340	9570	9570	9570	9570	0
275	20250115	155600	287502340	9570	9570	9570	9570	0
276	20250115	155500	287502340	9570	9570	9570	9570	0
277	20250115	155400	287502340	9570	9570	9570	9570	0
278	20250115	155300	287502340	9570	9570	9570	9570	0
279	20250115	155200	287502340	9570	9570	9570	9570	0
280	20250115	155100	287502340	9570	9570	9570	9570	0
281	20250115	155000	287502340	9570	9570	9570	9570	0
282	20250115	154900	287502340	9570	9570	9570	9570	0
283	20250115	154800	287502340	9570	9570	9570	9570	0
284	20250115	154700	287502340	9570	9570	9570	9570	0
285	20250115	154600	287502340	9570	9570	9570	9570	0
286	20250115	154500	287502340	9570	9570	9570	9570	0
287	20250115	154400	287502340	9570	9570	9570	9570	0
288	20250115	154300	287502340	9570	9570	9570	9570	0
289	20250115	154200	287502340	9570	9570	9570	9570	0
290	20250115	154100	287502340	9570	9570	9570	9570	0
291	20250115	154000	287502340	9570	9570	9570	9570	0
292	20250115	153900	287502340	9570	9570	9570	9570	0
293	20250115	153800	287502340	9570	9570	9570	9570	0
294	20250115	153700	287502340	9570	9570	9570	9570	0
295	20250115	153600	287502340	9570	9570	9570	9570	0
296	20250115	153500	287502340	9570	9570	9570	9570	0
297	20250115	153400	287502340	9570	9570	9570	9570	0
298	20250115	153300	287502340	9570	9570	9570	9570	0
299	20250115	153200	287502340	9570	9570	9570	9570	0
300	20250115	153100	287502340	9570	9570	9570	9570	0
301	20250115	153000	287502340	9570	9570	9570	9570	179
302	20250115	152900	285789310	9510	9510	9510	9510	0
303	20250115	152800	285789310	9510	9510	9510	9510	0
304	20250115	152700	285789310	9510	9510	9510	9510	0
305	20250115	152600	285789310	9510	9510	9510	9510	0
306	20250115	152500	285789310	9510	9510	9510	9510	0
307	20250115	152400	285789310	9510	9510	9510	9510	0
308	20250115	152300	285789310	9510	9510	9510	9510	0
309	20250115	152200	285789310	9510	9510	9510	9510	0
310	20250115	152100	285789310	9510	9510	9510	9510	0
311	20250115	152000	285789310	9510	9510	9510	9510	0
312	20250115	151900	285789310	9510	9510	9510	9510	2
313	20250115	151800	285770290	9560	9560	9560	9560	0
314	20250115	151700	285770290	9560	9560	9560	9560	0
315	20250115	151600	285770290	9560	9560	9560	9560	0
316	20250115	151500	285770290	9560	9560	9560	9560	0
317	20250115	151400	285770290	9560	9560	9560	9560	0
318	20250115	151300	285770290	9560	9560	9560	9560	0
319	20250115	151200	285770290	9560	9560	9560	9560	2
320	20250115	151100	285751170	9530	9530	9530	9530	0
321	20250115	151000	285751170	9530	9530	9530	9530	200
322	20250115	150900	283845170	9560	9560	9560	9560	0
323	20250115	150800	283845170	9560	9560	9560	9560	0
324	20250115	150700	283845170	9560	9560	9560	9560	0
325	20250115	150600	283845170	9560	9560	9560	9560	0
326	20250115	150500	283845170	9560	9560	9560	9560	0
327	20250115	150400	283845170	9560	9560	9560	9560	0
328	20250115	150300	283845170	9560	9540	9560	9540	35
329	20250115	150200	283510630	9530	9530	9530	9530	0
330	20250115	150100	283510630	9530	9530	9530	9530	123
331	20250115	150000	282338440	9530	9530	9530	9530	2
332	20250115	145900	282319380	9520	9520	9520	9520	0
333	20250115	145800	282319380	9520	9530	9530	9520	90
334	20250115	145700	281462380	9540	9540	9540	9540	0
335	20250115	145600	281462380	9540	9540	9540	9540	0
336	20250115	145500	281462380	9540	9540	9540	9540	0
337	20250115	145400	281462380	9540	9540	9540	9540	0
338	20250115	145300	281462380	9540	9540	9540	9540	0
339	20250115	145200	281462380	9540	9540	9540	9540	0
340	20250115	145100	281462380	9540	9540	9540	9540	0
341	20250115	145000	281462380	9540	9540	9540	9540	0
342	20250115	144900	281462380	9540	9540	9540	9540	0
343	20250115	144800	281462380	9540	9540	9540	9540	7
344	20250115	144700	281395600	9550	9550	9550	9550	0
345	20250115	144600	281395600	9550	9550	9550	9550	0
346	20250115	144500	281395600	9550	9550	9550	9550	0
347	20250115	144400	281395600	9550	9550	9550	9550	0
348	20250115	144300	281395600	9550	9570	9570	9550	325
349	20250115	144200	278287250	9570	9570	9570	9570	10
350	20250115	144100	278191550	9560	9560	9560	9560	0
351	20250115	144000	278191550	9560	9560	9560	9560	0
352	20250115	143900	278191550	9560	9570	9570	9560	2
353	20250115	143800	278172420	9540	9540	9540	9540	0
354	20250115	143700	278172420	9540	9540	9540	9540	0
355	20250115	143600	278172420	9540	9540	9540	9540	0
356	20250115	143500	278172420	9540	9540	9540	9540	0
357	20250115	143400	278172420	9540	9540	9540	9540	0
358	20250115	143300	278172420	9540	9540	9540	9540	0
359	20250115	143200	278172420	9540	9540	9540	9540	0
360	20250115	143100	278172420	9540	9540	9540	9540	0
361	20250115	143000	278172420	9540	9540	9540	9540	0
362	20250115	142900	278172420	9540	9500	9540	9490	9070
363	20250115	142800	192004270	9510	9510	9510	9510	0
364	20250115	142700	192004270	9510	9510	9510	9510	0
365	20250115	142600	192004270	9510	9510	9510	9510	4
366	20250115	142500	191966230	9510	9510	9510	9510	0
367	20250115	142400	191966230	9510	9510	9510	9500	62
368	20250115	142300	191377170	9510	9510	9510	9510	0
369	20250115	142200	191377170	9510	9510	9510	9510	0
370	20250115	142100	191377170	9510	9500	9510	9490	130
371	20250115	142000	190142070	9490	9490	9490	9490	0
372	20250115	141900	190142070	9490	9490	9490	9490	157
373	20250115	141800	188652140	9520	9520	9520	9520	521
374	20250115	141700	183692220	9500	9550	9550	9500	894
375	20250115	141600	175187620	9550	9550	9550	9550	0
376	20250115	141500	175187620	9550	9550	9550	9550	0
377	20250115	141400	175187620	9550	9550	9550	9550	0
378	20250115	141300	175187620	9550	9550	9550	9550	0
379	20250115	141200	175187620	9550	9550	9550	9550	0
380	20250115	141100	175187620	9550	9550	9550	9550	62
381	20250115	141000	174595520	9550	9550	9550	9550	0
382	20250115	140900	174595520	9550	9550	9550	9550	641
383	20250115	140800	168473970	9580	9580	9580	9580	0
384	20250115	140700	168473970	9580	9580	9580	9580	0
385	20250115	140600	168473970	9580	9580	9580	9580	0
386	20250115	140500	168473970	9580	9580	9580	9580	230
387	20250115	140400	166270570	9580	9590	9590	9580	157
388	20250115	140300	164766340	9600	9550	9600	9550	343
389	20250115	140200	161478610	9550	9550	9550	9550	0
390	20250115	140100	161478610	9550	9570	9570	9550	648
391	20250115	140000	155283700	9580	9580	9580	9580	0
392	20250115	135900	155283700	9580	9580	9580	9580	15
393	20250115	135800	155140000	9590	9590	9590	9590	0
394	20250115	135700	155140000	9590	9590	9590	9590	1
395	20250115	135600	155130410	9580	9580	9580	9580	55
396	20250115	135500	154603510	9580	9580	9580	9580	0
397	20250115	135400	154603510	9580	9580	9580	9580	0
398	20250115	135300	154603510	9580	9580	9580	9580	0
399	20250115	135200	154603510	9580	9580	9580	9580	0
400	20250115	135100	154603510	9580	9580	9580	9580	0
401	20250115	135000	154603510	9580	9580	9580	9580	0
402	20250115	134900	154603510	9580	9580	9580	9580	0
403	20250115	134800	154603510	9580	9580	9580	9580	0
404	20250115	134700	154603510	9580	9580	9580	9580	0
405	20250115	134600	154603510	9580	9580	9580	9580	103
406	20250115	134500	153616770	9580	9580	9580	9580	1
407	20250115	134400	153607190	9600	9600	9600	9600	0
408	20250115	134300	153607190	9600	9600	9600	9600	0
409	20250115	134200	153607190	9600	9600	9600	9600	0
410	20250115	134100	153607190	9600	9600	9600	9600	0
411	20250115	134000	153607190	9600	9600	9600	9600	0
412	20250115	133900	153607190	9600	9600	9600	9600	0
413	20250115	133800	153607190	9600	9600	9600	9600	10
414	20250115	133700	153511190	9600	9580	9600	9580	30
415	20250115	133600	153223770	9590	9590	9590	9590	32
416	20250115	133500	152916890	9590	9590	9590	9590	20
417	20250115	133400	152725090	9580	9580	9580	9580	0
418	20250115	133300	152725090	9580	9580	9580	9580	0
419	20250115	133200	152725090	9580	9580	9580	9580	0
420	20250115	133100	152725090	9580	9580	9580	9580	0
421	20250115	133000	152725090	9580	9580	9580	9580	0
422	20250115	132900	152725090	9580	9580	9580	9580	0
423	20250115	132800	152725090	9580	9580	9580	9580	34
424	20250115	132700	152399370	9570	9570	9570	9570	0
425	20250115	132600	152399370	9570	9570	9570	9570	1
426	20250115	132500	152389800	9570	9580	9580	9570	40
427	20250115	132400	152006840	9590	9590	9590	9590	0
428	20250115	132300	152006840	9590	9590	9590	9590	0
429	20250115	132200	152006840	9590	9610	9610	9590	3
430	20250115	132100	151978040	9620	9620	9620	9620	0
431	20250115	132000	151978040	9620	9620	9620	9620	0
432	20250115	131900	151978040	9620	9620	9620	9620	0
433	20250115	131800	151978040	9620	9620	9620	9620	0
434	20250115	131700	151978040	9620	9620	9620	9620	0
435	20250115	131600	151978040	9620	9620	9620	9620	0
436	20250115	131500	151978040	9620	9620	9620	9620	0
437	20250115	131400	151978040	9620	9620	9620	9620	0
438	20250115	131300	151978040	9620	9620	9620	9620	0
439	20250115	131200	151978040	9620	9620	9620	9620	0
440	20250115	131100	151978040	9620	9620	9620	9620	0
441	20250115	131000	151978040	9620	9620	9620	9620	0
442	20250115	130900	151978040	9620	9620	9620	9620	0
443	20250115	130800	151978040	9620	9620	9620	9620	0
444	20250115	130700	151978040	9620	9620	9620	9620	100
445	20250115	130600	151016040	9560	9560	9560	9560	0
446	20250115	130500	151016040	9560	9560	9560	9560	416
447	20250115	130400	147039080	9560	9580	9580	9560	431
448	20250115	130300	142912660	9600	9600	9600	9600	0
449	20250115	130200	142912660	9600	9610	9610	9600	866
450	20250115	130100	134598960	9600	9610	9610	9600	485
451	20250115	130000	129940800	9620	9620	9620	9620	0
452	20250115	125900	129940800	9620	9620	9620	9620	0
453	20250115	125800	129940800	9620	9620	9620	9620	0
454	20250115	125700	129940800	9620	9620	9620	9620	59
455	20250115	125600	129373220	9620	9620	9620	9620	0
456	20250115	125500	129373220	9620	9620	9620	9620	0
457	20250115	125400	129373220	9620	9620	9620	9620	0
458	20250115	125300	129373220	9620	9620	9620	9620	0
459	20250115	125200	129373220	9620	9620	9620	9620	0
460	20250115	125100	129373220	9620	9620	9620	9620	0
461	20250115	125000	129373220	9620	9620	9620	9620	0
462	20250115	124900	129373220	9620	9620	9620	9620	0
463	20250115	124800	129373220	9620	9620	9620	9620	0
464	20250115	124700	129373220	9620	9620	9620	9620	0
465	20250115	124600	129373220	9620	9620	9620	9620	0
466	20250115	124500	129373220	9620	9620	9620	9620	0
467	20250115	124400	129373220	9620	9620	9620	9620	0
468	20250115	124300	129373220	9620	9620	9620	9620	0
469	20250115	124200	129373220	9620	9620	9620	9620	0
470	20250115	124100	129373220	9620	9620	9620	9620	0
471	20250115	124000	129373220	9620	9620	9620	9620	0
472	20250115	123900	129373220	9620	9620	9620	9620	0
473	20250115	123800	129373220	9620	9620	9620	9620	0
474	20250115	123700	129373220	9620	9620	9620	9620	0
475	20250115	123600	129373220	9620	9620	9620	9620	0
476	20250115	123500	129373220	9620	9620	9620	9620	0
477	20250115	123400	129373220	9620	9620	9620	9620	0
478	20250115	123300	129373220	9620	9620	9620	9620	100
479	20250115	123200	128411220	9650	9650	9650	9650	0
480	20250115	123100	128411220	9650	9650	9650	9650	1
481	20250115	123000	128401570	9650	9650	9650	9650	1
482	20250115	122900	128391920	9620	9620	9620	9620	0
483	20250115	122800	128391920	9620	9620	9620	9620	90
484	20250115	122700	127526120	9650	9650	9650	9650	0
485	20250115	122600	127526120	9650	9650	9650	9650	0
486	20250115	122500	127526120	9650	9650	9650	9650	0
487	20250115	122400	127526120	9650	9650	9650	9650	0
488	20250115	122300	127526120	9650	9650	9650	9650	0
489	20250115	122200	127526120	9650	9650	9650	9650	0
490	20250115	122100	127526120	9650	9650	9650	9650	0
491	20250115	122000	127526120	9650	9650	9650	9650	0
492	20250115	121900	127526120	9650	9650	9650	9650	0
493	20250115	121800	127526120	9650	9650	9650	9650	0
494	20250115	121700	127526120	9650	9650	9650	9650	0
495	20250115	121600	127526120	9650	9650	9650	9650	0
496	20250115	121500	127526120	9650	9650	9650	9650	0
497	20250115	121400	127526120	9650	9650	9650	9650	0
498	20250115	121300	127526120	9650	9650	9650	9650	0
499	20250115	121200	127526120	9650	9650	9650	9650	0
500	20250115	121100	127526120	9650	9650	9650	9650	0
501	20250115	121000	127526120	9650	9650	9650	9650	0
502	20250115	120900	127526120	9650	9650	9650	9650	0
503	20250115	120800	127526120	9650	9650	9650	9650	0
504	20250115	120700	127526120	9650	9650	9650	9650	0
505	20250115	120600	127526120	9650	9650	9650	9650	0
506	20250115	120500	127526120	9650	9650	9650	9650	0
507	20250115	120400	127526120	9650	9650	9650	9650	0
508	20250115	120300	127526120	9650	9650	9650	9650	0
509	20250115	120200	127526120	9650	9650	9650	9650	0
510	20250115	120100	127526120	9650	9650	9650	9650	0
511	20250115	120000	127526120	9650	9650	9650	9650	0
512	20250115	115900	127526120	9650	9650	9650	9650	0
513	20250115	115800	127526120	9650	9650	9650	9650	0
514	20250115	115700	127526120	9650	9650	9650	9650	0
515	20250115	115600	127526120	9650	9650	9650	9650	0
516	20250115	115500	127526120	9650	9650	9650	9650	0
517	20250115	115400	127526120	9650	9650	9650	9650	0
518	20250115	115300	127526120	9650	9650	9650	9650	0
519	20250115	115200	127526120	9650	9650	9650	9650	0
520	20250115	115100	127526120	9650	9650	9650	9650	0
521	20250115	115000	127526120	9650	9650	9650	9650	10
522	20250115	114900	127429620	9650	9650	9650	9650	0
523	20250115	114800	127429620	9650	9650	9650	9650	0
524	20250115	114700	127429620	9650	9650	9650	9650	0
525	20250115	114600	127429620	9650	9650	9650	9650	0
526	20250115	114500	127429620	9650	9630	9650	9630	179
527	20250115	114400	125705830	9630	9630	9630	9630	0
528	20250115	114300	125705830	9630	9630	9630	9630	2
529	20250115	114200	125686570	9620	9620	9620	9620	287
530	20250115	114100	122925630	9610	9610	9610	9610	0
531	20250115	114000	122925630	9610	9610	9610	9610	0
532	20250115	113900	122925630	9610	9610	9610	9610	0
533	20250115	113800	122925630	9610	9610	9610	9610	0
534	20250115	113700	122925630	9610	9610	9610	9610	0
535	20250115	113600	122925630	9610	9610	9610	9610	0
536	20250115	113500	122925630	9610	9610	9610	9610	285
537	20250115	113400	120186780	9630	9630	9630	9630	0
538	20250115	113300	120186780	9630	9630	9630	9630	1
539	20250115	113200	120177150	9610	9610	9610	9610	0
540	20250115	113100	120177150	9610	9610	9610	9610	0
541	20250115	113000	120177150	9610	9610	9610	9610	0
542	20250115	112900	120177150	9610	9610	9610	9610	0
543	20250115	112800	120177150	9610	9630	9630	9610	338
544	20250115	112700	116924530	9630	9590	9630	9590	313
545	20250115	112600	113912700	9580	9580	9580	9580	0
546	20250115	112500	113912700	9580	9580	9580	9580	0
547	20250115	112400	113912700	9580	9580	9580	9580	0
548	20250115	112300	113912700	9580	9580	9580	9580	41
549	20250115	112200	113519920	9580	9580	9580	9580	0
550	20250115	112100	113519920	9580	9580	9580	9580	0
551	20250115	112000	113519920	9580	9580	9580	9580	1
552	20250115	111900	113510340	9580	9580	9580	9580	0
553	20250115	111800	113510340	9580	9580	9580	9580	0
554	20250115	111700	113510340	9580	9580	9580	9580	10
555	20250115	111600	113414540	9570	9570	9570	9570	0
556	20250115	111500	113414540	9570	9570	9570	9570	0
557	20250115	111400	113414540	9570	9570	9570	9570	0
558	20250115	111300	113414540	9570	9570	9570	9570	0
559	20250115	111200	113414540	9570	9570	9570	9570	0
560	20250115	111100	113414540	9570	9570	9570	9570	275
561	20250115	111000	110782790	9560	9570	9580	9560	175
562	20250115	110900	109108320	9570	9580	9580	9570	8
563	20250115	110800	109031750	9600	9600	9600	9600	0
564	20250115	110700	109031750	9600	9600	9600	9600	5
565	20250115	110600	108983750	9620	9620	9620	9620	0
566	20250115	110500	108983750	9620	9620	9620	9620	0
567	20250115	110400	108983750	9620	9620	9620	9620	0
568	20250115	110300	108983750	9620	9620	9620	9620	0
569	20250115	110200	108983750	9620	9620	9620	9620	6
570	20250115	110100	108926030	9630	9630	9630	9630	0
571	20250115	110000	108926030	9630	9630	9630	9630	0
572	20250115	105900	108926030	9630	9630	9630	9630	4
573	20250115	105800	108887510	9590	9590	9590	9590	1
574	20250115	105700	108877920	9620	9620	9620	9620	500
575	20250115	105600	104067920	9620	9610	9620	9610	622
576	20250115	105500	98090200	9610	9610	9610	9610	50
577	20250115	105400	97609700	9610	9610	9610	9610	90
578	20250115	105300	96744800	9610	9610	9610	9610	268
579	20250115	105200	94169320	9610	9610	9610	9610	0
580	20250115	105100	94169320	9610	9610	9610	9610	0
581	20250115	105000	94169320	9610	9610	9610	9610	0
582	20250115	104900	94169320	9610	9590	9610	9590	56
583	20250115	104800	93632260	9610	9610	9610	9610	0
584	20250115	104700	93632260	9610	9610	9610	9610	1
585	20250115	104600	93622650	9590	9590	9590	9590	176
586	20250115	104500	91934810	9610	9610	9610	9610	0
587	20250115	104400	91934810	9610	9610	9610	9610	0
588	20250115	104300	91934810	9610	9610	9610	9610	0
589	20250115	104200	91934810	9610	9610	9610	9610	1
590	20250115	104100	91925200	9620	9620	9620	9620	0
591	20250115	104000	91925200	9620	9620	9620	9620	0
592	20250115	103900	91925200	9620	9620	9620	9620	0
593	20250115	103800	91925200	9620	9620	9620	9620	0
594	20250115	103700	91925200	9620	9620	9620	9620	5
595	20250115	103600	91877100	9610	9610	9610	9610	0
596	20250115	103500	91877100	9610	9610	9610	9610	0
597	20250115	103400	91877100	9610	9610	9610	9610	0
598	20250115	103300	91877100	9610	9610	9610	9610	236
599	20250115	103200	89609140	9610	9630	9630	9610	281
600	20250115	103100	86904130	9620	9620	9620	9620	0
601	20250115	103000	86904130	9620	9610	9620	9590	1847
602	20250115	102900	69185770	9630	9640	9650	9630	535
603	20250115	102800	64030350	9630	9630	9630	9630	0
604	20250115	102700	64030350	9630	9630	9630	9630	0
605	20250115	102600	64030350	9630	9630	9630	9630	0
606	20250115	102500	64030350	9630	9630	9630	9630	0
607	20250115	102400	64030350	9630	9630	9630	9630	0
608	20250115	102300	64030350	9630	9630	9630	9630	0
609	20250115	102200	64030350	9630	9630	9630	9630	276
610	20250115	102100	61372470	9630	9630	9630	9590	90
611	20250115	102000	60507770	9610	9620	9620	9610	115
612	20250115	101900	59402510	9620	9620	9620	9620	387
613	20250115	101800	55679570	9620	9620	9620	9620	230
614	20250115	101700	53466970	9630	9660	9660	9630	415
615	20250115	101600	49467030	9680	9700	9700	9680	14
616	20250115	101500	49331310	9700	9700	9700	9700	0
617	20250115	101400	49331310	9700	9710	9710	9700	565
618	20250115	101300	43846360	9710	9710	9720	9710	20
619	20250115	101200	43652110	9710	9710	9710	9710	0
620	20250115	101100	43652110	9710	9710	9710	9710	0
621	20250115	101000	43652110	9710	9720	9720	9710	253
622	20250115	100900	41193330	9760	9760	9760	9760	0
623	20250115	100800	41193330	9760	9760	9760	9760	0
624	20250115	100700	41193330	9760	9760	9760	9760	0
625	20250115	100600	41193330	9760	9760	9760	9760	35
626	20250115	100500	40851730	9760	9720	9770	9710	1048
627	20250115	100400	30626550	9720	9720	9720	9720	201
628	20250115	100300	28672830	9710	9710	9710	9710	0
629	20250115	100200	28672830	9710	9710	9710	9710	0
630	20250115	100100	28672830	9710	9710	9710	9710	0
631	20250115	100000	28672830	9710	9730	9730	9710	49
632	20250115	095900	28196400	9740	9780	9780	9740	321
633	20250115	095800	25061860	9780	9780	9780	9780	0
634	20250115	095700	25061860	9780	9780	9780	9780	0
635	20250115	095600	25061860	9780	9780	9780	9780	0
636	20250115	095500	25061860	9780	9760	9780	9760	200
637	20250115	095400	23109540	9740	9740	9740	9740	0
638	20250115	095300	23109540	9740	9740	9740	9740	0
639	20250115	095200	23109540	9740	9740	9740	9740	0
640	20250115	095100	23109540	9740	9740	9740	9740	98
641	20250115	095000	22155020	9740	9750	9750	9740	32
642	20250115	094900	21843040	9750	9750	9750	9750	19
643	20250115	094800	21657790	9770	9770	9770	9770	0
644	20250115	094700	21657790	9770	9750	9770	9750	101
645	20250115	094600	20671040	9760	9760	9760	9760	0
646	20250115	094500	20671040	9760	9760	9760	9760	35
647	20250115	094400	20329440	9780	9830	9830	9780	567
648	20250115	094300	14772280	9780	9780	9780	9780	57
649	20250115	094200	14214820	9770	9760	9770	9760	83
650	20250115	094100	13404110	9760	9760	9760	9760	0
651	20250115	094000	13404110	9760	9760	9760	9760	65
652	20250115	093900	12769710	9760	9760	9760	9760	0
653	20250115	093800	12769710	9760	9760	9760	9760	60
654	20250115	093700	12184110	9750	9750	9750	9750	0
655	20250115	093600	12184110	9750	9750	9750	9750	3
656	20250115	093500	12154860	9730	9730	9730	9730	0
657	20250115	093400	12154860	9730	9730	9730	9730	0
658	20250115	093300	12154860	9730	9730	9730	9730	0
659	20250115	093200	12154860	9730	9730	9730	9730	0
660	20250115	093100	12154860	9730	9730	9730	9730	0
661	20250115	093000	12154860	9730	9730	9730	9730	282
662	20250115	092900	9411000	9730	9730	9730	9730	18
663	20250115	092800	9235860	9730	9730	9730	9730	0
664	20250115	092700	9235860	9730	9730	9730	9730	15
665	20250115	092600	9089910	9730	9730	9730	9730	1
666	20250115	092500	9080180	9730	9730	9730	9730	0
667	20250115	092400	9080180	9730	9730	9730	9730	0
668	20250115	092300	9080180	9730	9730	9730	9730	0
669	20250115	092200	9080180	9730	9730	9730	9730	81
670	20250115	092100	8292050	9730	9730	9760	9730	216
671	20250115	092000	6190340	9730	9740	9740	9730	190
672	20250115	091900	4340140	9780	9780	9780	9780	0
673	20250115	091800	4340140	9780	9780	9780	9780	0
674	20250115	091700	4340140	9780	9780	9780	9780	0
675	20250115	091600	4340140	9780	9780	9780	9780	0
676	20250115	091500	4340140	9780	9780	9780	9780	0
677	20250115	091400	4340140	9780	9780	9780	9780	0
678	20250115	091300	4340140	9780	9780	9780	9780	236
679	20250115	091200	2032060	9840	9840	9840	9840	1
680	20250115	091100	2022220	9840	9840	9840	9840	0
681	20250115	091000	2022220	9840	9840	9840	9840	0
682	20250115	090900	2022220	9840	9840	9840	9840	0
683	20250115	090800	2022220	9840	9770	9840	9770	21
684	20250115	090700	1815920	9760	9760	9760	9760	1
685	20250115	090600	1806160	9750	9750	9750	9750	0
686	20250115	090500	1806160	9750	9730	9750	9730	3
687	20250115	090400	1776940	9720	9720	9720	9720	1
688	20250115	090300	1767220	9710	9710	9710	9710	0
689	20250115	090200	1767220	9710	9710	9710	9710	100
690	20250115	090100	796220	9710	9710	9710	9710	10
691	20250115	090000	699120	9710	9710	9710	9710	72