KissMeData/160980/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	202900	260965010	9650	9650	9650	9650	298
3	20250116	202800	260965010	9650	9650	9650	9650	0
4	20250116	202700	260965010	9650	9650	9650	9650	0
5	20250116	202600	260965010	9650	9650	9650	9650	0
6	20250116	202500	260965010	9650	9650	9650	9650	0
7	20250116	202400	260965010	9650	9650	9650	9650	0
8	20250116	202300	260965010	9650	9650	9650	9650	0
9	20250116	202200	260965010	9650	9650	9650	9650	0
10	20250116	202100	260965010	9650	9650	9650	9650	0
11	20250116	202000	260965010	9650	9650	9650	9650	0
12	20250116	201900	260965010	9650	9650	9650	9650	0
13	20250116	201800	260965010	9650	9650	9650	9650	0
14	20250116	201700	260965010	9650	9650	9650	9650	0
15	20250116	201600	260965010	9650	9650	9650	9650	0
16	20250116	201500	260965010	9650	9650	9650	9650	0
17	20250116	201400	260965010	9650	9650	9650	9650	0
18	20250116	201300	260965010	9650	9650	9650	9650	0
19	20250116	201200	260965010	9650	9650	9650	9650	0
20	20250116	201100	260965010	9650	9650	9650	9650	0
21	20250116	201000	260965010	9650	9650	9650	9650	0
22	20250116	200900	260965010	9650	9650	9650	9650	0
23	20250116	200800	260965010	9650	9650	9650	9650	0
24	20250116	200700	260965010	9650	9650	9650	9650	0
25	20250116	200600	260965010	9650	9650	9650	9650	0
26	20250116	200500	260965010	9650	9650	9650	9650	0
27	20250116	200400	260965010	9650	9650	9650	9650	0
28	20250116	200300	260965010	9650	9650	9650	9650	0
29	20250116	200200	260965010	9650	9650	9650	9650	0
30	20250116	200100	260965010	9650	9650	9650	9650	0
31	20250116	200000	260965010	9650	9650	9650	9650	0
32	20250116	195900	260965010	9650	9650	9650	9650	298
33	20250116	195800	260965010	9650	9650	9650	9650	0
34	20250116	195700	260965010	9650	9650	9650	9650	0
35	20250116	195600	260965010	9650	9650	9650	9650	0
36	20250116	195500	260965010	9650	9650	9650	9650	0
37	20250116	195400	260965010	9650	9650	9650	9650	0
38	20250116	195300	260965010	9650	9650	9650	9650	0
39	20250116	195200	260965010	9650	9650	9650	9650	0
40	20250116	195100	260965010	9650	9650	9650	9650	0
41	20250116	195000	260965010	9650	9650	9650	9650	0
42	20250116	194900	260965010	9650	9650	9650	9650	0
43	20250116	194800	260965010	9650	9650	9650	9650	0
44	20250116	194700	260965010	9650	9650	9650	9650	0
45	20250116	194600	260965010	9650	9650	9650	9650	0
46	20250116	194500	260965010	9650	9650	9650	9650	0
47	20250116	194400	260965010	9650	9650	9650	9650	0
48	20250116	194300	260965010	9650	9650	9650	9650	0
49	20250116	194200	260965010	9650	9650	9650	9650	0
50	20250116	194100	260965010	9650	9650	9650	9650	0
51	20250116	194000	260965010	9650	9650	9650	9650	0
52	20250116	193900	260965010	9650	9650	9650	9650	0
53	20250116	193800	260965010	9650	9650	9650	9650	0
54	20250116	193700	260965010	9650	9650	9650	9650	0
55	20250116	193600	260965010	9650	9650	9650	9650	0
56	20250116	193500	260965010	9650	9650	9650	9650	0
57	20250116	193400	260965010	9650	9650	9650	9650	0
58	20250116	193300	260965010	9650	9650	9650	9650	0
59	20250116	193200	260965010	9650	9650	9650	9650	0
60	20250116	193100	260965010	9650	9650	9650	9650	0
61	20250116	193000	260965010	9650	9650	9650	9650	0
62	20250116	192900	260965010	9650	9650	9650	9650	298
63	20250116	192800	260965010	9650	9650	9650	9650	0
64	20250116	192700	260965010	9650	9650	9650	9650	0
65	20250116	192600	260965010	9650	9650	9650	9650	0
66	20250116	192500	260965010	9650	9650	9650	9650	0
67	20250116	192400	260965010	9650	9650	9650	9650	0
68	20250116	192300	260965010	9650	9650	9650	9650	0
69	20250116	192200	260965010	9650	9650	9650	9650	0
70	20250116	192100	260965010	9650	9650	9650	9650	0
71	20250116	192000	260965010	9650	9650	9650	9650	0
72	20250116	191900	260965010	9650	9650	9650	9650	0
73	20250116	191800	260965010	9650	9650	9650	9650	0
74	20250116	191700	260965010	9650	9650	9650	9650	0
75	20250116	191600	260965010	9650	9650	9650	9650	0
76	20250116	191500	260965010	9650	9650	9650	9650	0
77	20250116	191400	260965010	9650	9650	9650	9650	0
78	20250116	191300	260965010	9650	9650	9650	9650	0
79	20250116	191200	260965010	9650	9650	9650	9650	0
80	20250116	191100	260965010	9650	9650	9650	9650	0
81	20250116	191000	260965010	9650	9650	9650	9650	0
82	20250116	190900	260965010	9650	9650	9650	9650	0
83	20250116	190800	260965010	9650	9650	9650	9650	0
84	20250116	190700	260965010	9650	9650	9650	9650	0
85	20250116	190600	260965010	9650	9650	9650	9650	0
86	20250116	190500	260965010	9650	9650	9650	9650	0
87	20250116	190400	260965010	9650	9650	9650	9650	0
88	20250116	190300	260965010	9650	9650	9650	9650	0
89	20250116	190200	260965010	9650	9650	9650	9650	0
90	20250116	190100	260965010	9650	9650	9650	9650	0
91	20250116	190000	260965010	9650	9650	9650	9650	0
92	20250116	185900	260965010	9650	9650	9650	9650	298
93	20250116	185800	260965010	9650	9650	9650	9650	0
94	20250116	185700	260965010	9650	9650	9650	9650	0
95	20250116	185600	260965010	9650	9650	9650	9650	0
96	20250116	185500	260965010	9650	9650	9650	9650	0
97	20250116	185400	260965010	9650	9650	9650	9650	0
98	20250116	185300	260965010	9650	9650	9650	9650	0
99	20250116	185200	260965010	9650	9650	9650	9650	0
100	20250116	185100	260965010	9650	9650	9650	9650	0
101	20250116	185000	260965010	9650	9650	9650	9650	0
102	20250116	184900	260965010	9650	9650	9650	9650	0
103	20250116	184800	260965010	9650	9650	9650	9650	0
104	20250116	184700	260965010	9650	9650	9650	9650	0
105	20250116	184600	260965010	9650	9650	9650	9650	0
106	20250116	184500	260965010	9650	9650	9650	9650	0
107	20250116	184400	260965010	9650	9650	9650	9650	0
108	20250116	184300	260965010	9650	9650	9650	9650	0
109	20250116	184200	260965010	9650	9650	9650	9650	0
110	20250116	184100	260965010	9650	9650	9650	9650	0
111	20250116	184000	260965010	9650	9650	9650	9650	0
112	20250116	183900	260965010	9650	9650	9650	9650	0
113	20250116	183800	260965010	9650	9650	9650	9650	0
114	20250116	183700	260965010	9650	9650	9650	9650	0
115	20250116	183600	260965010	9650	9650	9650	9650	0
116	20250116	183500	260965010	9650	9650	9650	9650	0
117	20250116	183400	260965010	9650	9650	9650	9650	0
118	20250116	183300	260965010	9650	9650	9650	9650	0
119	20250116	183200	260965010	9650	9650	9650	9650	0
120	20250116	183100	260965010	9650	9650	9650	9650	0
121	20250116	183000	260965010	9650	9650	9650	9650	0
122	20250116	182900	260965010	9650	9650	9650	9650	298
123	20250116	182800	260965010	9650	9650	9650	9650	0
124	20250116	182700	260965010	9650	9650	9650	9650	0
125	20250116	182600	260965010	9650	9650	9650	9650	0
126	20250116	182500	260965010	9650	9650	9650	9650	0
127	20250116	182400	260965010	9650	9650	9650	9650	0
128	20250116	182300	260965010	9650	9650	9650	9650	0
129	20250116	182200	260965010	9650	9650	9650	9650	0
130	20250116	182100	260965010	9650	9650	9650	9650	0
131	20250116	182000	260965010	9650	9650	9650	9650	0
132	20250116	181900	260965010	9650	9650	9650	9650	0
133	20250116	181800	260965010	9650	9650	9650	9650	0
134	20250116	181700	260965010	9650	9650	9650	9650	0
135	20250116	181600	260965010	9650	9650	9650	9650	0
136	20250116	181500	260965010	9650	9650	9650	9650	0
137	20250116	181400	260965010	9650	9650	9650	9650	0
138	20250116	181300	260965010	9650	9650	9650	9650	0
139	20250116	181200	260965010	9650	9650	9650	9650	0
140	20250116	181100	260965010	9650	9650	9650	9650	0
141	20250116	181000	260965010	9650	9650	9650	9650	0
142	20250116	180900	260965010	9650	9650	9650	9650	0
143	20250116	180800	260965010	9650	9650	9650	9650	0
144	20250116	180700	260965010	9650	9650	9650	9650	0
145	20250116	180600	260965010	9650	9650	9650	9650	0
146	20250116	180500	260965010	9650	9650	9650	9650	0
147	20250116	180400	260965010	9650	9650	9650	9650	0
148	20250116	180300	260965010	9650	9650	9650	9650	0
149	20250116	180200	260965010	9650	9650	9650	9650	0
150	20250116	180100	260965010	9650	9650	9650	9650	0
151	20250116	180000	260965010	9650	9650	9650	9650	0
152	20250116	175900	260965010	9650	9650	9650	9650	298
153	20250116	175800	260965010	9650	9650	9650	9650	0
154	20250116	175700	260965010	9650	9650	9650	9650	0
155	20250116	175600	260965010	9650	9650	9650	9650	0
156	20250116	175500	260965010	9650	9650	9650	9650	0
157	20250116	175400	260965010	9650	9650	9650	9650	0
158	20250116	175300	260965010	9650	9650	9650	9650	0
159	20250116	175200	260965010	9650	9650	9650	9650	0
160	20250116	175100	260965010	9650	9650	9650	9650	0
161	20250116	175000	260965010	9650	9650	9650	9650	0
162	20250116	174900	260965010	9650	9650	9650	9650	0
163	20250116	174800	260965010	9650	9650	9650	9650	0
164	20250116	174700	260965010	9650	9650	9650	9650	0
165	20250116	174600	260965010	9650	9650	9650	9650	0
166	20250116	174500	260965010	9650	9650	9650	9650	0
167	20250116	174400	260965010	9650	9650	9650	9650	0
168	20250116	174300	260965010	9650	9650	9650	9650	0
169	20250116	174200	260965010	9650	9650	9650	9650	0
170	20250116	174100	260965010	9650	9650	9650	9650	0
171	20250116	174000	260965010	9650	9650	9650	9650	0
172	20250116	173900	260965010	9650	9650	9650	9650	0
173	20250116	173800	260965010	9650	9650	9650	9650	0
174	20250116	173700	260965010	9650	9650	9650	9650	0
175	20250116	173600	260965010	9650	9650	9650	9650	0
176	20250116	173500	260965010	9650	9650	9650	9650	0
177	20250116	173400	260965010	9650	9650	9650	9650	0
178	20250116	173300	260965010	9650	9650	9650	9650	0
179	20250116	173200	260965010	9650	9650	9650	9650	0
180	20250116	173100	260965010	9650	9650	9650	9650	0
181	20250116	173000	260965010	9650	9650	9650	9650	0
182	20250116	172900	260965010	9650	9650	9650	9650	298
183	20250116	172800	260965010	9650	9650	9650	9650	0
184	20250116	172700	260965010	9650	9650	9650	9650	0
185	20250116	172600	260965010	9650	9650	9650	9650	0
186	20250116	172500	260965010	9650	9650	9650	9650	0
187	20250116	172400	260965010	9650	9650	9650	9650	0
188	20250116	172300	260965010	9650	9650	9650	9650	0
189	20250116	172200	260965010	9650	9650	9650	9650	0
190	20250116	172100	260965010	9650	9650	9650	9650	0
191	20250116	172000	260965010	9650	9650	9650	9650	0
192	20250116	171900	260965010	9650	9650	9650	9650	0
193	20250116	171800	260965010	9650	9650	9650	9650	0
194	20250116	171700	260965010	9650	9650	9650	9650	0
195	20250116	171600	260965010	9650	9650	9650	9650	0
196	20250116	171500	260965010	9650	9650	9650	9650	0
197	20250116	171400	260965010	9650	9650	9650	9650	0
198	20250116	171300	260965010	9650	9650	9650	9650	0
199	20250116	171200	260965010	9650	9650	9650	9650	0
200	20250116	171100	260965010	9650	9650	9650	9650	0
201	20250116	171000	260965010	9650	9650	9650	9650	0
202	20250116	170900	260965010	9650	9650	9650	9650	0
203	20250116	170800	260965010	9650	9650	9650	9650	0
204	20250116	170700	260965010	9650	9650	9650	9650	0
205	20250116	170600	260965010	9650	9650	9650	9650	0
206	20250116	170500	260965010	9650	9650	9650	9650	0
207	20250116	170400	260965010	9650	9650	9650	9650	0
208	20250116	170300	260965010	9650	9650	9650	9650	0
209	20250116	170200	260965010	9650	9650	9650	9650	0
210	20250116	170100	260965010	9650	9650	9650	9650	0
211	20250116	170000	260965010	9650	9650	9650	9650	0
212	20250116	165900	260965010	9650	9650	9650	9650	298
213	20250116	165800	260965010	9650	9650	9650	9650	0
214	20250116	165700	260965010	9650	9650	9650	9650	0
215	20250116	165600	260965010	9650	9650	9650	9650	0
216	20250116	165500	260965010	9650	9650	9650	9650	0
217	20250116	165400	260965010	9650	9650	9650	9650	0
218	20250116	165300	260965010	9650	9650	9650	9650	0
219	20250116	165200	260965010	9650	9650	9650	9650	0
220	20250116	165100	260965010	9650	9650	9650	9650	0
221	20250116	165000	260965010	9650	9650	9650	9650	0
222	20250116	164900	260965010	9650	9650	9650	9650	0
223	20250116	164800	260965010	9650	9650	9650	9650	0
224	20250116	164700	260965010	9650	9650	9650	9650	0
225	20250116	164600	260965010	9650	9650	9650	9650	0
226	20250116	164500	260965010	9650	9650	9650	9650	0
227	20250116	164400	260965010	9650	9650	9650	9650	0
228	20250116	164300	260965010	9650	9650	9650	9650	0
229	20250116	164200	260965010	9650	9650	9650	9650	0
230	20250116	164100	260965010	9650	9650	9650	9650	0
231	20250116	164000	260965010	9650	9650	9650	9650	0
232	20250116	163900	260965010	9650	9650	9650	9650	0
233	20250116	163800	260965010	9650	9650	9650	9650	0
234	20250116	163700	260965010	9650	9650	9650	9650	0
235	20250116	163600	260965010	9650	9650	9650	9650	0
236	20250116	163500	260965010	9650	9650	9650	9650	0
237	20250116	163400	260965010	9650	9650	9650	9650	0
238	20250116	163300	260965010	9650	9650	9650	9650	0
239	20250116	163200	260965010	9650	9650	9650	9650	0
240	20250116	163100	260965010	9650	9650	9650	9650	0
241	20250116	163000	260965010	9650	9650	9650	9650	0
242	20250116	162900	260965010	9650	9650	9650	9650	298
243	20250116	162800	260965010	9650	9650	9650	9650	0
244	20250116	162700	260965010	9650	9650	9650	9650	0
245	20250116	162600	260965010	9650	9650	9650	9650	0
246	20250116	162500	260965010	9650	9650	9650	9650	0
247	20250116	162400	260965010	9650	9650	9650	9650	0
248	20250116	162300	260965010	9650	9650	9650	9650	0
249	20250116	162200	260965010	9650	9650	9650	9650	0
250	20250116	162100	260965010	9650	9650	9650	9650	0
251	20250116	162000	260965010	9650	9650	9650	9650	0
252	20250116	161900	260965010	9650	9650	9650	9650	0
253	20250116	161800	260965010	9650	9650	9650	9650	0
254	20250116	161700	260965010	9650	9650	9650	9650	0
255	20250116	161600	260965010	9650	9650	9650	9650	0
256	20250116	161500	260965010	9650	9650	9650	9650	0
257	20250116	161400	260965010	9650	9650	9650	9650	0
258	20250116	161300	260965010	9650	9650	9650	9650	0
259	20250116	161200	260965010	9650	9650	9650	9650	0
260	20250116	161100	260965010	9650	9650	9650	9650	0
261	20250116	161000	260965010	9650	9650	9650	9650	0
262	20250116	160900	260965010	9650	9650	9650	9650	0
263	20250116	160800	260965010	9650	9650	9650	9650	0
264	20250116	160700	260965010	9650	9650	9650	9650	0
265	20250116	160600	260965010	9650	9650	9650	9650	0
266	20250116	160500	260965010	9650	9650	9650	9650	0
267	20250116	160400	260965010	9650	9650	9650	9650	0
268	20250116	160300	260965010	9650	9650	9650	9650	0
269	20250116	160200	260965010	9650	9650	9650	9650	0
270	20250116	160100	260965010	9650	9650	9650	9650	0
271	20250116	160000	260965010	9650	9650	9650	9650	0
272	20250116	155900	260965010	9650	9650	9650	9650	298
273	20250116	155800	260965010	9650	9650	9650	9650	0
274	20250116	155700	260965010	9650	9650	9650	9650	0
275	20250116	155600	260965010	9650	9650	9650	9650	0
276	20250116	155500	260965010	9650	9650	9650	9650	0
277	20250116	155400	260965010	9650	9650	9650	9650	0
278	20250116	155300	260965010	9650	9650	9650	9650	0
279	20250116	155200	260965010	9650	9650	9650	9650	0
280	20250116	155100	260965010	9650	9650	9650	9650	0
281	20250116	155000	260965010	9650	9650	9650	9650	0
282	20250116	154900	260965010	9650	9650	9650	9650	0
283	20250116	154800	260965010	9650	9650	9650	9650	0
284	20250116	154700	260965010	9650	9650	9650	9650	0
285	20250116	154600	260965010	9650	9650	9650	9650	0
286	20250116	154500	260965010	9650	9650	9650	9650	0
287	20250116	154400	260965010	9650	9650	9650	9650	0
288	20250116	154300	260965010	9650	9650	9650	9650	0
289	20250116	154200	260965010	9650	9650	9650	9650	0
290	20250116	154100	260965010	9650	9650	9650	9650	0
291	20250116	154000	260965010	9650	9650	9650	9650	0
292	20250116	153900	260965010	9650	9650	9650	9650	0
293	20250116	153800	260965010	9650	9650	9650	9650	0
294	20250116	153700	260965010	9650	9650	9650	9650	0
295	20250116	153600	260965010	9650	9650	9650	9650	0
296	20250116	153500	260965010	9650	9650	9650	9650	0
297	20250116	153400	260965010	9650	9650	9650	9650	0
298	20250116	153300	260965010	9650	9650	9650	9650	0
299	20250116	153200	260965010	9650	9650	9650	9650	0
300	20250116	153100	260965010	9650	9650	9650	9650	0
301	20250116	153000	260965010	9650	9650	9650	9650	298
302	20250116	152900	258089310	9650	9650	9650	9650	0
303	20250116	152800	258089310	9650	9650	9650	9650	0
304	20250116	152700	258089310	9650	9650	9650	9650	0
305	20250116	152600	258089310	9650	9650	9650	9650	0
306	20250116	152500	258089310	9650	9650	9650	9650	0
307	20250116	152400	258089310	9650	9650	9650	9650	0
308	20250116	152300	258089310	9650	9650	9650	9650	0
309	20250116	152200	258089310	9650	9650	9650	9650	0
310	20250116	152100	258089310	9650	9650	9650	9650	0
311	20250116	152000	258089310	9650	9650	9650	9650	0
312	20250116	151900	258089310	9650	9650	9650	9600	65
313	20250116	151800	257465210	9600	9670	9670	9600	25
314	20250116	151700	257225140	9670	9600	9670	9590	149
315	20250116	151600	255793310	9610	9590	9610	9590	44
316	20250116	151500	255371130	9590	9600	9600	9590	12
317	20250116	151400	255256010	9600	9600	9600	9590	55
318	20250116	151300	254728040	9600	9600	9600	9590	356
319	20250116	151200	251312660	9600	9590	9600	9590	65
320	20250116	151100	250688780	9590	9590	9590	9590	28
321	20250116	151000	250420260	9610	9610	9610	9610	0
322	20250116	150900	250420260	9610	9580	9610	9580	59
323	20250116	150800	249854410	9580	9600	9600	9580	432
324	20250116	150700	245715030	9600	9590	9600	9590	36
325	20250116	150600	245369710	9590	9590	9590	9590	62
326	20250116	150500	244775130	9590	9590	9590	9590	56
327	20250116	150400	244238090	9590	9600	9600	9590	39
328	20250116	150300	243863980	9600	9600	9600	9600	11
329	20250116	150200	243758380	9600	9600	9600	9600	44
330	20250116	150100	243335980	9600	9600	9600	9600	31
331	20250116	150000	243038380	9600	9600	9600	9600	56
332	20250116	145900	242500780	9590	9600	9600	9590	33
333	20250116	145800	242184070	9590	9590	9590	9590	72
334	20250116	145700	241493590	9590	9590	9590	9590	8
335	20250116	145600	241416870	9600	9590	9600	9590	53
336	20250116	145500	240908150	9600	9590	9600	9590	42
337	20250116	145400	240505270	9600	9600	9600	9600	0
338	20250116	145300	240505270	9600	9600	9600	9600	24
339	20250116	145200	240274870	9600	9600	9600	9600	40
340	20250116	145100	239890870	9590	9590	9590	9590	52
341	20250116	145000	239392190	9590	9600	9600	9590	131
342	20250116	144900	238135420	9590	9590	9590	9590	37
343	20250116	144800	237780590	9590	9590	9600	9590	17
344	20250116	144700	237617500	9600	9590	9600	9590	31
345	20250116	144600	237320100	9590	9600	9600	9590	9
346	20250116	144500	237233780	9600	9600	9600	9600	36
347	20250116	144400	236888180	9600	9600	9600	9600	27
348	20250116	144300	236628980	9600	9600	9600	9600	52
349	20250116	144200	236129780	9600	9600	9600	9600	33
350	20250116	144100	235812980	9600	9590	9600	9590	41
351	20250116	144000	235419460	9590	9590	9590	9590	51
352	20250116	143900	234930370	9590	9590	9590	9590	24
353	20250116	143800	234700210	9590	9590	9590	9590	32
354	20250116	143700	234393330	9590	9590	9590	9590	32
355	20250116	143600	234086450	9590	9590	9590	9590	44
356	20250116	143500	233664490	9590	9590	9590	9590	56
357	20250116	143400	233127450	9590	9590	9590	9590	50
358	20250116	143300	232647950	9590	9590	9590	9590	34
359	20250116	143200	232321890	9600	9600	9600	9600	0
360	20250116	143100	232321890	9600	9590	9600	9590	74
361	20250116	143000	231611900	9590	9600	9600	9590	20
362	20250116	142900	231419980	9600	9600	9600	9600	88
363	20250116	142800	230575180	9600	9600	9600	9600	20
364	20250116	142700	230383180	9630	9620	9630	9620	10
365	20250116	142600	230286960	9640	9640	9640	9640	0
366	20250116	142500	230286960	9640	9600	9640	9600	32
367	20250116	142400	229979480	9600	9600	9600	9600	28
368	20250116	142300	229710680	9600	9600	9600	9600	52
369	20250116	142200	229211480	9600	9600	9600	9600	53
370	20250116	142100	228702680	9600	9610	9610	9600	20
371	20250116	142000	228510560	9600	9610	9610	9600	19
372	20250116	141900	228328060	9610	9610	9610	9610	256
373	20250116	141800	225867900	9610	9610	9610	9610	33
374	20250116	141700	225550770	9610	9610	9610	9610	20
375	20250116	141600	225358570	9610	9610	9610	9610	20
376	20250116	141500	225166370	9610	9610	9610	9610	77
377	20250116	141400	224426400	9640	9640	9640	9640	0
378	20250116	141300	224426400	9640	9640	9640	9640	0
379	20250116	141200	224426400	9640	9640	9640	9640	0
380	20250116	141100	224426400	9640	9640	9640	9640	0
381	20250116	141000	224426400	9640	9640	9640	9640	0
382	20250116	140900	224426400	9640	9640	9640	9640	0
383	20250116	140800	224426400	9640	9640	9640	9640	1
384	20250116	140700	224416760	9680	9680	9680	9680	0
385	20250116	140600	224416760	9680	9680	9680	9680	0
386	20250116	140500	224416760	9680	9680	9680	9680	0
387	20250116	140400	224416760	9680	9680	9680	9680	1
388	20250116	140300	224407080	9650	9650	9650	9650	0
389	20250116	140200	224407080	9650	9650	9650	9650	0
390	20250116	140100	224407080	9650	9650	9650	9650	0
391	20250116	140000	224407080	9650	9650	9650	9650	0
392	20250116	135900	224407080	9650	9650	9650	9650	590
393	20250116	135800	218713580	9660	9660	9660	9660	0
394	20250116	135700	218713580	9660	9660	9660	9660	151
395	20250116	135600	217254920	9680	9680	9680	9680	0
396	20250116	135500	217254920	9680	9680	9680	9680	0
397	20250116	135400	217254920	9680	9680	9680	9680	0
398	20250116	135300	217254920	9680	9680	9680	9680	0
399	20250116	135200	217254920	9680	9680	9680	9680	0
400	20250116	135100	217254920	9680	9680	9680	9680	57
401	20250116	135000	216703160	9680	9680	9680	9680	0
402	20250116	134900	216703160	9680	9680	9680	9680	0
403	20250116	134800	216703160	9680	9680	9680	9680	0
404	20250116	134700	216703160	9680	9680	9680	9680	161
405	20250116	134600	215144680	9660	9660	9660	9660	350
406	20250116	134500	211763680	9680	9680	9680	9680	0
407	20250116	134400	211763680	9680	9680	9680	9680	1
408	20250116	134300	211754000	9660	9660	9660	9660	0
409	20250116	134200	211754000	9660	9660	9660	9660	0
410	20250116	134100	211754000	9660	9660	9660	9660	0
411	20250116	134000	211754000	9660	9660	9660	9660	0
412	20250116	133900	211754000	9660	9660	9660	9660	0
413	20250116	133800	211754000	9660	9660	9660	9660	13
414	20250116	133700	211628420	9680	9680	9680	9680	0
415	20250116	133600	211628420	9680	9660	9680	9660	101
416	20250116	133500	210652740	9680	9680	9680	9680	0
417	20250116	133400	210652740	9680	9680	9680	9680	0
418	20250116	133300	210652740	9680	9680	9680	9680	0
419	20250116	133200	210652740	9680	9680	9680	9680	0
420	20250116	133100	210652740	9680	9680	9680	9680	0
421	20250116	133000	210652740	9680	9680	9680	9680	0
422	20250116	132900	210652740	9680	9680	9680	9680	0
423	20250116	132800	210652740	9680	9680	9680	9680	0
424	20250116	132700	210652740	9680	9680	9680	9680	0
425	20250116	132600	210652740	9680	9680	9680	9680	5
426	20250116	132500	210604340	9680	9680	9680	9680	0
427	20250116	132400	210604340	9680	9680	9680	9680	0
428	20250116	132300	210604340	9680	9680	9680	9680	10
429	20250116	132200	210507540	9630	9630	9630	9630	0
430	20250116	132100	210507540	9630	9640	9640	9630	233
431	20250116	132000	208262110	9650	9650	9650	9650	0
432	20250116	131900	208262110	9650	9650	9650	9650	100
433	20250116	131800	207297110	9640	9640	9640	9640	1593
434	20250116	131700	191940590	9640	9640	9640	9640	200
435	20250116	131600	190012590	9680	9680	9680	9680	0
436	20250116	131500	190012590	9680	9680	9680	9680	0
437	20250116	131400	190012590	9680	9680	9680	9680	0
438	20250116	131300	190012590	9680	9680	9680	9680	0
439	20250116	131200	190012590	9680	9680	9680	9680	0
440	20250116	131100	190012590	9680	9680	9680	9680	0
441	20250116	131000	190012590	9680	9680	9680	9680	0
442	20250116	130900	190012590	9680	9620	9680	9620	21
443	20250116	130800	189810510	9600	9600	9600	9600	0
444	20250116	130700	189810510	9600	9600	9600	9600	0
445	20250116	130600	189810510	9600	9600	9600	9600	0
446	20250116	130500	189810510	9600	9600	9600	9600	20
447	20250116	130400	189618510	9600	9600	9600	9600	0
448	20250116	130300	189618510	9600	9600	9600	9600	0
449	20250116	130200	189618510	9600	9600	9600	9600	0
450	20250116	130100	189618510	9600	9600	9600	9600	0
451	20250116	130000	189618510	9600	9600	9600	9600	1
452	20250116	125900	189608910	9600	9600	9600	9600	0
453	20250116	125800	189608910	9600	9600	9600	9600	0
454	20250116	125700	189608910	9600	9600	9600	9600	1
455	20250116	125600	189599310	9620	9620	9620	9620	0
456	20250116	125500	189599310	9620	9620	9620	9620	0
457	20250116	125400	189599310	9620	9600	9620	9600	201
458	20250116	125300	187665710	9600	9600	9600	9600	0
459	20250116	125200	187665710	9600	9600	9600	9600	0
460	20250116	125100	187665710	9600	9600	9600	9600	1
461	20250116	125000	187656110	9590	9590	9590	9590	0
462	20250116	124900	187656110	9590	9590	9590	9590	0
463	20250116	124800	187656110	9590	9590	9590	9590	1
464	20250116	124700	187646520	9590	9590	9590	9590	0
465	20250116	124600	187646520	9590	9610	9610	9590	292
466	20250116	124500	184841620	9570	9600	9600	9570	63
467	20250116	124400	184236850	9600	9600	9600	9600	0
468	20250116	124300	184236850	9600	9600	9600	9600	0
469	20250116	124200	184236850	9600	9600	9600	9600	101
470	20250116	124100	183267250	9600	9600	9600	9600	0
471	20250116	124000	183267250	9600	9600	9600	9600	103
472	20250116	123900	182278450	9600	9600	9600	9600	1
473	20250116	123800	182268850	9600	9600	9600	9600	0
474	20250116	123700	182268850	9600	9600	9600	9600	0
475	20250116	123600	182268850	9600	9600	9600	9600	1
476	20250116	123500	182259250	9630	9630	9630	9630	0
477	20250116	123400	182259250	9630	9630	9630	9630	2
478	20250116	123300	182239990	9600	9600	9600	9600	1
479	20250116	123200	182230390	9600	9600	9600	9600	0
480	20250116	123100	182230390	9600	9600	9600	9600	0
481	20250116	123000	182230390	9600	9600	9600	9600	1
482	20250116	122900	182220790	9600	9600	9600	9600	21
483	20250116	122800	182019190	9600	9600	9600	9600	0
484	20250116	122700	182019190	9600	9600	9600	9600	1
485	20250116	122600	182009590	9640	9640	9640	9640	0
486	20250116	122500	182009590	9640	9640	9640	9640	0
487	20250116	122400	182009590	9640	9640	9640	9600	3
488	20250116	122300	181980710	9600	9600	9600	9600	41
489	20250116	122200	181587110	9600	9600	9600	9600	0
490	20250116	122100	181587110	9600	9600	9600	9600	1
491	20250116	122000	181577510	9630	9630	9630	9630	10
492	20250116	121900	181481210	9620	9610	9620	9610	250
493	20250116	121800	179076310	9600	9600	9600	9600	1
494	20250116	121700	179066710	9600	9600	9600	9600	0
495	20250116	121600	179066710	9600	9600	9600	9600	0
496	20250116	121500	179066710	9600	9600	9600	9600	98
497	20250116	121400	178125910	9630	9630	9630	9630	0
498	20250116	121300	178125910	9630	9630	9630	9630	37
499	20250116	121200	177769600	9630	9630	9630	9630	1
500	20250116	121100	177759970	9630	9630	9630	9630	0
501	20250116	121000	177759970	9630	9630	9630	9630	0
502	20250116	120900	177759970	9630	9630	9630	9630	1
503	20250116	120800	177750340	9630	9630	9630	9630	0
504	20250116	120700	177750340	9630	9630	9630	9630	1
505	20250116	120600	177740710	9640	9640	9640	9640	150
506	20250116	120500	176294710	9640	9640	9640	9640	415
507	20250116	120400	172294110	9630	9630	9630	9630	1
508	20250116	120300	172284480	9630	9630	9630	9630	0
509	20250116	120200	172284480	9630	9630	9630	9630	0
510	20250116	120100	172284480	9630	9630	9630	9630	1
511	20250116	120000	172274850	9630	9630	9630	9630	1
512	20250116	115900	172265220	9630	9630	9630	9630	1
513	20250116	115800	172255590	9640	9630	9640	9630	4
514	20250116	115700	172217040	9670	9630	9670	9630	2
515	20250116	115600	172197740	9630	9630	9630	9630	230
516	20250116	115500	169982840	9620	9620	9660	9620	151
517	20250116	115400	168530180	9670	9600	9670	9600	311
518	20250116	115300	165542140	9570	9600	9600	9570	477
519	20250116	115200	160970440	9600	9600	9600	9600	1
520	20250116	115100	160960840	9650	9650	9650	9650	0
521	20250116	115000	160960840	9650	9640	9650	9640	101
522	20250116	114900	159986200	9640	9600	9680	9590	284
523	20250116	114800	157250220	9600	9600	9600	9600	22
524	20250116	114700	157039020	9600	9600	9600	9600	0
525	20250116	114600	157039020	9600	9600	9600	9590	492
526	20250116	114500	152315840	9600	9600	9600	9600	1
527	20250116	114400	152306240	9600	9600	9600	9600	1
528	20250116	114300	152296640	9600	9600	9600	9600	1
529	20250116	114200	152287040	9600	9600	9600	9600	1
530	20250116	114100	152277440	9600	9600	9600	9600	1
531	20250116	114000	152267840	9600	9600	9600	9600	1
532	20250116	113900	152258240	9600	9600	9600	9600	1
533	20250116	113800	152248640	9600	9600	9600	9600	0
534	20250116	113700	152248640	9600	9600	9600	9600	1
535	20250116	113600	152239040	9600	9600	9600	9600	2
536	20250116	113500	152219840	9600	9600	9600	9600	0
537	20250116	113400	152219840	9600	9600	9600	9600	1
538	20250116	113300	152210240	9600	9600	9600	9600	1
539	20250116	113200	152200640	9600	9600	9600	9600	1
540	20250116	113100	152191040	9600	9600	9600	9600	2
541	20250116	113000	152171840	9600	9600	9600	9600	0
542	20250116	112900	152171840	9600	9600	9600	9600	1
543	20250116	112800	152162240	9600	9600	9600	9600	1
544	20250116	112700	152152640	9630	9630	9630	9630	1
545	20250116	112600	152143010	9630	9610	9630	9610	122
546	20250116	112500	150968180	9610	9610	9610	9610	1
547	20250116	112400	150958570	9670	9670	9670	9670	0
548	20250116	112300	150958570	9670	9600	9670	9600	416
549	20250116	112200	146964340	9600	9600	9600	9600	1
550	20250116	112100	146954740	9670	9610	9670	9610	232
551	20250116	112000	144725160	9620	9590	9620	9590	244
552	20250116	111900	142385170	9590	9590	9590	9590	1
553	20250116	111800	142375580	9620	9600	9620	9600	749
554	20250116	111700	135185160	9600	9600	9600	9600	0
555	20250116	111600	135185160	9600	9600	9600	9600	2
556	20250116	111500	135165960	9610	9610	9610	9610	101
557	20250116	111400	134195350	9610	9620	9620	9610	5
558	20250116	111300	134147260	9650	9650	9650	9650	155
559	20250116	111200	132651510	9650	9660	9660	9650	215
560	20250116	111100	130576340	9660	9660	9660	9660	2
561	20250116	111000	130557020	9670	9670	9670	9670	0
562	20250116	110900	130557020	9670	9670	9670	9670	0
563	20250116	110800	130557020	9670	9670	9670	9670	115
564	20250116	110700	129444970	9670	9670	9670	9670	0
565	20250116	110600	129444970	9670	9670	9670	9670	1
566	20250116	110500	129435300	9670	9670	9670	9670	2
567	20250116	110400	129415960	9670	9670	9670	9670	0
568	20250116	110300	129415960	9670	9670	9670	9670	1
569	20250116	110200	129406290	9670	9670	9670	9670	269
570	20250116	110100	126805060	9680	9670	9680	9670	201
571	20250116	110000	124859390	9670	9670	9670	9670	1
572	20250116	105900	124849720	9670	9670	9670	9670	823
573	20250116	105800	116891310	9670	9670	9670	9670	1
574	20250116	105700	116881640	9670	9670	9670	9670	0
575	20250116	105600	116881640	9670	9670	9670	9670	3
576	20250116	105500	116852630	9680	9680	9680	9680	556
577	20250116	105400	111470550	9670	9670	9670	9670	0
578	20250116	105300	111470550	9670	9680	9680	9670	52
579	20250116	105200	110967210	9670	9670	9670	9670	0
580	20250116	105100	110967210	9670	9670	9670	9670	1
581	20250116	105000	110957540	9680	9680	9680	9680	40
582	20250116	104900	110570340	9670	9670	9670	9670	4
583	20250116	104800	110531660	9670	9670	9670	9670	1
584	20250116	104700	110521990	9670	9670	9670	9670	50
585	20250116	104600	110038490	9660	9660	9660	9660	1
586	20250116	104500	110028830	9670	9670	9670	9670	0
587	20250116	104400	110028830	9670	9670	9670	9670	0
588	20250116	104300	110028830	9670	9670	9670	9670	0
589	20250116	104200	110028830	9670	9670	9670	9670	0
590	20250116	104100	110028830	9670	9670	9670	9670	10
591	20250116	104000	109932130	9660	9660	9660	9660	0
592	20250116	103900	109932130	9660	9660	9660	9660	0
593	20250116	103800	109932130	9660	9660	9660	9660	0
594	20250116	103700	109932130	9660	9660	9660	9660	0
595	20250116	103600	109932130	9660	9660	9660	9660	0
596	20250116	103500	109932130	9660	9660	9660	9660	10
597	20250116	103400	109835530	9670	9670	9670	9670	0
598	20250116	103300	109835530	9670	9670	9670	9670	0
599	20250116	103200	109835530	9670	9670	9670	9670	0
600	20250116	103100	109835530	9670	9670	9670	9670	103
601	20250116	103000	108839520	9670	9670	9670	9670	0
602	20250116	102900	108839520	9670	9670	9670	9670	0
603	20250116	102800	108839520	9670	9670	9670	9670	0
604	20250116	102700	108839520	9670	9670	9670	9670	0
605	20250116	102600	108839520	9670	9670	9670	9670	0
606	20250116	102500	108839520	9670	9670	9670	9670	0
607	20250116	102400	108839520	9670	9670	9670	9670	0
608	20250116	102300	108839520	9670	9670	9670	9670	190
609	20250116	102200	107002220	9670	9670	9670	9670	0
610	20250116	102100	107002220	9670	9670	9670	9670	0
611	20250116	102000	107002220	9670	9680	9680	9670	282
612	20250116	101900	104275260	9670	9670	9670	9670	0
613	20250116	101800	104275260	9670	9670	9670	9670	46
614	20250116	101700	103830440	9680	9680	9680	9680	0
615	20250116	101600	103830440	9680	9680	9680	9680	0
616	20250116	101500	103830440	9680	9680	9680	9680	0
617	20250116	101400	103830440	9680	9680	9680	9680	100
618	20250116	101300	102862440	9700	9700	9700	9700	0
619	20250116	101200	102862440	9700	9700	9700	9700	51
620	20250116	101100	102367740	9690	9690	9690	9690	0
621	20250116	101000	102367740	9690	9690	9690	9690	100
622	20250116	100900	101398740	9690	9690	9690	9690	0
623	20250116	100800	101398740	9690	9690	9690	9690	10
624	20250116	100700	101301840	9670	9700	9700	9670	510
625	20250116	100600	96360210	9700	9700	9700	9700	0
626	20250116	100500	96360210	9700	9700	9700	9700	31
627	20250116	100400	96059510	9740	9740	9740	9740	0
628	20250116	100300	96059510	9740	9740	9740	9740	1
629	20250116	100200	96049770	9740	9740	9740	9700	246
630	20250116	100100	93663490	9710	9710	9710	9710	100
631	20250116	100000	92692490	9740	9740	9740	9740	0
632	20250116	095900	92692490	9740	9740	9740	9740	0
633	20250116	095800	92692490	9740	9740	9740	9740	1
634	20250116	095700	92682750	9710	9710	9710	9710	91
635	20250116	095600	91799140	9750	9710	9750	9710	602
636	20250116	095500	85953680	9750	9750	9750	9750	0
637	20250116	095400	85953680	9750	9750	9750	9750	10
638	20250116	095300	85856180	9710	9750	9750	9710	231
639	20250116	095200	83613130	9720	9720	9720	9720	54
640	20250116	095100	83088250	9700	9720	9720	9700	148
641	20250116	095000	81649850	9740	9740	9740	9740	10
642	20250116	094900	81552450	9740	9740	9740	9740	0
643	20250116	094800	81552450	9740	9740	9740	9740	0
644	20250116	094700	81552450	9740	9740	9740	9740	23
645	20250116	094600	81328430	9760	9760	9760	9760	51
646	20250116	094500	80830670	9740	9740	9740	9740	774
647	20250116	094400	73291910	9740	9740	9740	9740	10
648	20250116	094300	73194510	9740	9730	9740	9730	10
649	20250116	094200	73097140	9730	9720	9730	9720	180
650	20250116	094100	71345840	9700	9700	9700	9700	0
651	20250116	094000	71345840	9700	9700	9700	9700	0
652	20250116	093900	71345840	9700	9700	9700	9700	0
653	20250116	093800	71345840	9700	9700	9700	9700	0
654	20250116	093700	71345840	9700	9700	9700	9700	500
655	20250116	093600	66495840	9700	9730	9730	9700	21
656	20250116	093500	66292110	9730	9730	9730	9730	0
657	20250116	093400	66292110	9730	9730	9730	9730	0
658	20250116	093300	66292110	9730	9730	9730	9730	0
659	20250116	093200	66292110	9730	9730	9730	9730	0
660	20250116	093100	66292110	9730	9730	9730	9730	0
661	20250116	093000	66292110	9730	9730	9730	9730	20
662	20250116	092900	66097510	9730	9730	9730	9730	13
663	20250116	092800	65971020	9730	9730	9730	9730	40
664	20250116	092700	65581820	9730	9730	9730	9730	24
665	20250116	092600	65348300	9690	9690	9690	9690	0
666	20250116	092500	65348300	9690	9690	9690	9690	89
667	20250116	092400	64485890	9730	9730	9730	9730	0
668	20250116	092300	64485890	9730	9730	9730	9730	600
669	20250116	092200	58647890	9730	9730	9730	9730	0
670	20250116	092100	58647890	9730	9730	9730	9730	801
671	20250116	092000	50854160	9730	9730	9730	9730	2
672	20250116	091900	50834700	9710	9710	9710	9710	0
673	20250116	091800	50834700	9710	9710	9710	9710	0
674	20250116	091700	50834700	9710	9760	9760	9710	2452
675	20250116	091600	26916760	9740	9750	9750	9740	11
676	20250116	091500	26809610	9730	9730	9730	9730	0
677	20250116	091400	26809610	9730	9730	9730	9730	40
678	20250116	091300	26420410	9720	9720	9720	9720	0
679	20250116	091200	26420410	9720	9720	9720	9720	10
680	20250116	091100	26323210	9770	9770	9770	9770	0
681	20250116	091000	26323210	9770	9750	9770	9750	2134
682	20250116	090900	5492240	9710	9710	9710	9710	0
683	20250116	090800	5492240	9710	9710	9710	9710	0
684	20250116	090700	5492240	9710	9710	9710	9710	3
685	20250116	090600	5463110	9710	9760	9760	9710	125
686	20250116	090500	4244360	9730	9740	9740	9730	133
687	20250116	090400	2949940	9760	9710	9760	9710	270
688	20250116	090300	319730	9680	9680	9680	9680	10
689	20250116	090200	222930	9700	9700	9700	9700	0
690	20250116	090100	222930	9700	9700	9700	9700	6
691	20250116	090000	164730	9690	9690	9690	9690	17