KissMeData/216080/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	204400	889030290	6660	6660	6660	6660	2625
3	20250124	204300	889030290	6660	6660	6660	6660	0
4	20250124	204200	889030290	6660	6660	6660	6660	0
5	20250124	204100	889030290	6660	6660	6660	6660	0
6	20250124	204000	889030290	6660	6660	6660	6660	0
7	20250124	203900	889030290	6660	6660	6660	6660	0
8	20250124	203800	889030290	6660	6660	6660	6660	0
9	20250124	203700	889030290	6660	6660	6660	6660	0
10	20250124	203600	889030290	6660	6660	6660	6660	0
11	20250124	203500	889030290	6660	6660	6660	6660	0
12	20250124	203400	889030290	6660	6660	6660	6660	0
13	20250124	203300	889030290	6660	6660	6660	6660	0
14	20250124	203200	889030290	6660	6660	6660	6660	0
15	20250124	203100	889030290	6660	6660	6660	6660	0
16	20250124	203000	889030290	6660	6660	6660	6660	0
17	20250124	202900	889030290	6660	6660	6660	6660	0
18	20250124	202800	889030290	6660	6660	6660	6660	0
19	20250124	202700	889030290	6660	6660	6660	6660	0
20	20250124	202600	889030290	6660	6660	6660	6660	0
21	20250124	202500	889030290	6660	6660	6660	6660	0
22	20250124	202400	889030290	6660	6660	6660	6660	0
23	20250124	202300	889030290	6660	6660	6660	6660	0
24	20250124	202200	889030290	6660	6660	6660	6660	0
25	20250124	202100	889030290	6660	6660	6660	6660	0
26	20250124	202000	889030290	6660	6660	6660	6660	0
27	20250124	201900	889030290	6660	6660	6660	6660	0
28	20250124	201800	889030290	6660	6660	6660	6660	0
29	20250124	201700	889030290	6660	6660	6660	6660	0
30	20250124	201600	889030290	6660	6660	6660	6660	0
31	20250124	201500	889030290	6660	6660	6660	6660	0
32	20250124	201400	889030290	6660	6660	6660	6660	2625
33	20250124	201300	889030290	6660	6660	6660	6660	0
34	20250124	201200	889030290	6660	6660	6660	6660	0
35	20250124	201100	889030290	6660	6660	6660	6660	0
36	20250124	201000	889030290	6660	6660	6660	6660	0
37	20250124	200900	889030290	6660	6660	6660	6660	0
38	20250124	200800	889030290	6660	6660	6660	6660	0
39	20250124	200700	889030290	6660	6660	6660	6660	0
40	20250124	200600	889030290	6660	6660	6660	6660	0
41	20250124	200500	889030290	6660	6660	6660	6660	0
42	20250124	200400	889030290	6660	6660	6660	6660	0
43	20250124	200300	889030290	6660	6660	6660	6660	0
44	20250124	200200	889030290	6660	6660	6660	6660	0
45	20250124	200100	889030290	6660	6660	6660	6660	0
46	20250124	200000	889030290	6660	6660	6660	6660	0
47	20250124	195900	889030290	6660	6660	6660	6660	0
48	20250124	195800	889030290	6660	6660	6660	6660	0
49	20250124	195700	889030290	6660	6660	6660	6660	0
50	20250124	195600	889030290	6660	6660	6660	6660	0
51	20250124	195500	889030290	6660	6660	6660	6660	0
52	20250124	195400	889030290	6660	6660	6660	6660	0
53	20250124	195300	889030290	6660	6660	6660	6660	0
54	20250124	195200	889030290	6660	6660	6660	6660	0
55	20250124	195100	889030290	6660	6660	6660	6660	0
56	20250124	195000	889030290	6660	6660	6660	6660	0
57	20250124	194900	889030290	6660	6660	6660	6660	0
58	20250124	194800	889030290	6660	6660	6660	6660	0
59	20250124	194700	889030290	6660	6660	6660	6660	0
60	20250124	194600	889030290	6660	6660	6660	6660	0
61	20250124	194500	889030290	6660	6660	6660	6660	0
62	20250124	194400	889030290	6660	6660	6660	6660	2625
63	20250124	194300	889030290	6660	6660	6660	6660	0
64	20250124	194200	889030290	6660	6660	6660	6660	0
65	20250124	194100	889030290	6660	6660	6660	6660	0
66	20250124	194000	889030290	6660	6660	6660	6660	0
67	20250124	193900	889030290	6660	6660	6660	6660	0
68	20250124	193800	889030290	6660	6660	6660	6660	0
69	20250124	193700	889030290	6660	6660	6660	6660	0
70	20250124	193600	889030290	6660	6660	6660	6660	0
71	20250124	193500	889030290	6660	6660	6660	6660	0
72	20250124	193400	889030290	6660	6660	6660	6660	0
73	20250124	193300	889030290	6660	6660	6660	6660	0
74	20250124	193200	889030290	6660	6660	6660	6660	0
75	20250124	193100	889030290	6660	6660	6660	6660	0
76	20250124	193000	889030290	6660	6660	6660	6660	0
77	20250124	192900	889030290	6660	6660	6660	6660	0
78	20250124	192800	889030290	6660	6660	6660	6660	0
79	20250124	192700	889030290	6660	6660	6660	6660	0
80	20250124	192600	889030290	6660	6660	6660	6660	0
81	20250124	192500	889030290	6660	6660	6660	6660	0
82	20250124	192400	889030290	6660	6660	6660	6660	0
83	20250124	192300	889030290	6660	6660	6660	6660	0
84	20250124	192200	889030290	6660	6660	6660	6660	0
85	20250124	192100	889030290	6660	6660	6660	6660	0
86	20250124	192000	889030290	6660	6660	6660	6660	0
87	20250124	191900	889030290	6660	6660	6660	6660	0
88	20250124	191800	889030290	6660	6660	6660	6660	0
89	20250124	191700	889030290	6660	6660	6660	6660	0
90	20250124	191600	889030290	6660	6660	6660	6660	0
91	20250124	191500	889030290	6660	6660	6660	6660	0
92	20250124	191400	889030290	6660	6660	6660	6660	2625
93	20250124	191300	889030290	6660	6660	6660	6660	0
94	20250124	191200	889030290	6660	6660	6660	6660	0
95	20250124	191100	889030290	6660	6660	6660	6660	0
96	20250124	191000	889030290	6660	6660	6660	6660	0
97	20250124	190900	889030290	6660	6660	6660	6660	0
98	20250124	190800	889030290	6660	6660	6660	6660	0
99	20250124	190700	889030290	6660	6660	6660	6660	0
100	20250124	190600	889030290	6660	6660	6660	6660	0
101	20250124	190500	889030290	6660	6660	6660	6660	0
102	20250124	190400	889030290	6660	6660	6660	6660	0
103	20250124	190300	889030290	6660	6660	6660	6660	0
104	20250124	190200	889030290	6660	6660	6660	6660	0
105	20250124	190100	889030290	6660	6660	6660	6660	0
106	20250124	190000	889030290	6660	6660	6660	6660	0
107	20250124	185900	889030290	6660	6660	6660	6660	0
108	20250124	185800	889030290	6660	6660	6660	6660	0
109	20250124	185700	889030290	6660	6660	6660	6660	0
110	20250124	185600	889030290	6660	6660	6660	6660	0
111	20250124	185500	889030290	6660	6660	6660	6660	0
112	20250124	185400	889030290	6660	6660	6660	6660	0
113	20250124	185300	889030290	6660	6660	6660	6660	0
114	20250124	185200	889030290	6660	6660	6660	6660	0
115	20250124	185100	889030290	6660	6660	6660	6660	0
116	20250124	185000	889030290	6660	6660	6660	6660	0
117	20250124	184900	889030290	6660	6660	6660	6660	0
118	20250124	184800	889030290	6660	6660	6660	6660	0
119	20250124	184700	889030290	6660	6660	6660	6660	0
120	20250124	184600	889030290	6660	6660	6660	6660	0
121	20250124	184500	889030290	6660	6660	6660	6660	0
122	20250124	184400	889030290	6660	6660	6660	6660	2625
123	20250124	184300	889030290	6660	6660	6660	6660	0
124	20250124	184200	889030290	6660	6660	6660	6660	0
125	20250124	184100	889030290	6660	6660	6660	6660	0
126	20250124	184000	889030290	6660	6660	6660	6660	0
127	20250124	183900	889030290	6660	6660	6660	6660	0
128	20250124	183800	889030290	6660	6660	6660	6660	0
129	20250124	183700	889030290	6660	6660	6660	6660	0
130	20250124	183600	889030290	6660	6660	6660	6660	0
131	20250124	183500	889030290	6660	6660	6660	6660	0
132	20250124	183400	889030290	6660	6660	6660	6660	0
133	20250124	183300	889030290	6660	6660	6660	6660	0
134	20250124	183200	889030290	6660	6660	6660	6660	0
135	20250124	183100	889030290	6660	6660	6660	6660	0
136	20250124	183000	889030290	6660	6660	6660	6660	0
137	20250124	182900	889030290	6660	6660	6660	6660	0
138	20250124	182800	889030290	6660	6660	6660	6660	0
139	20250124	182700	889030290	6660	6660	6660	6660	0
140	20250124	182600	889030290	6660	6660	6660	6660	0
141	20250124	182500	889030290	6660	6660	6660	6660	0
142	20250124	182400	889030290	6660	6660	6660	6660	0
143	20250124	182300	889030290	6660	6660	6660	6660	0
144	20250124	182200	889030290	6660	6660	6660	6660	0
145	20250124	182100	889030290	6660	6660	6660	6660	0
146	20250124	182000	889030290	6660	6660	6660	6660	0
147	20250124	181900	889030290	6660	6660	6660	6660	0
148	20250124	181800	889030290	6660	6660	6660	6660	0
149	20250124	181700	889030290	6660	6660	6660	6660	0
150	20250124	181600	889030290	6660	6660	6660	6660	0
151	20250124	181500	889030290	6660	6660	6660	6660	0
152	20250124	181400	889030290	6660	6660	6660	6660	2625
153	20250124	181300	889030290	6660	6660	6660	6660	0
154	20250124	181200	889030290	6660	6660	6660	6660	0
155	20250124	181100	889030290	6660	6660	6660	6660	0
156	20250124	181000	889030290	6660	6660	6660	6660	0
157	20250124	180900	889030290	6660	6660	6660	6660	0
158	20250124	180800	889030290	6660	6660	6660	6660	0
159	20250124	180700	889030290	6660	6660	6660	6660	0
160	20250124	180600	889030290	6660	6660	6660	6660	0
161	20250124	180500	889030290	6660	6660	6660	6660	0
162	20250124	180400	889030290	6660	6660	6660	6660	0
163	20250124	180300	889030290	6660	6660	6660	6660	0
164	20250124	180200	889030290	6660	6660	6660	6660	0
165	20250124	180100	889030290	6660	6660	6660	6660	0
166	20250124	180000	889030290	6660	6660	6660	6660	0
167	20250124	175900	889030290	6660	6660	6660	6660	0
168	20250124	175800	889030290	6660	6660	6660	6660	0
169	20250124	175700	889030290	6660	6660	6660	6660	0
170	20250124	175600	889030290	6660	6660	6660	6660	0
171	20250124	175500	889030290	6660	6660	6660	6660	0
172	20250124	175400	889030290	6660	6660	6660	6660	0
173	20250124	175300	889030290	6660	6660	6660	6660	0
174	20250124	175200	889030290	6660	6660	6660	6660	0
175	20250124	175100	889030290	6660	6660	6660	6660	0
176	20250124	175000	889030290	6660	6660	6660	6660	0
177	20250124	174900	889030290	6660	6660	6660	6660	0
178	20250124	174800	889030290	6660	6660	6660	6660	0
179	20250124	174700	889030290	6660	6660	6660	6660	0
180	20250124	174600	889030290	6660	6660	6660	6660	0
181	20250124	174500	889030290	6660	6660	6660	6660	0
182	20250124	174400	889030290	6660	6660	6660	6660	2625
183	20250124	174300	889030290	6660	6660	6660	6660	0
184	20250124	174200	889030290	6660	6660	6660	6660	0
185	20250124	174100	889030290	6660	6660	6660	6660	0
186	20250124	174000	889030290	6660	6660	6660	6660	0
187	20250124	173900	889030290	6660	6660	6660	6660	0
188	20250124	173800	889030290	6660	6660	6660	6660	0
189	20250124	173700	889030290	6660	6660	6660	6660	0
190	20250124	173600	889030290	6660	6660	6660	6660	0
191	20250124	173500	889030290	6660	6660	6660	6660	0
192	20250124	173400	889030290	6660	6660	6660	6660	0
193	20250124	173300	889030290	6660	6660	6660	6660	0
194	20250124	173200	889030290	6660	6660	6660	6660	0
195	20250124	173100	889030290	6660	6660	6660	6660	0
196	20250124	173000	889030290	6660	6660	6660	6660	0
197	20250124	172900	889030290	6660	6660	6660	6660	0
198	20250124	172800	889030290	6660	6660	6660	6660	0
199	20250124	172700	889030290	6660	6660	6660	6660	0
200	20250124	172600	889030290	6660	6660	6660	6660	0
201	20250124	172500	889030290	6660	6660	6660	6660	0
202	20250124	172400	889030290	6660	6660	6660	6660	0
203	20250124	172300	889030290	6660	6660	6660	6660	0
204	20250124	172200	889030290	6660	6660	6660	6660	0
205	20250124	172100	889030290	6660	6660	6660	6660	0
206	20250124	172000	889030290	6660	6660	6660	6660	0
207	20250124	171900	889030290	6660	6660	6660	6660	0
208	20250124	171800	889030290	6660	6660	6660	6660	0
209	20250124	171700	889030290	6660	6660	6660	6660	0
210	20250124	171600	889030290	6660	6660	6660	6660	0
211	20250124	171500	889030290	6660	6660	6660	6660	0
212	20250124	171400	889030290	6660	6660	6660	6660	2625
213	20250124	171300	889030290	6660	6660	6660	6660	0
214	20250124	171200	889030290	6660	6660	6660	6660	0
215	20250124	171100	889030290	6660	6660	6660	6660	0
216	20250124	171000	889030290	6660	6660	6660	6660	0
217	20250124	170900	889030290	6660	6660	6660	6660	0
218	20250124	170800	889030290	6660	6660	6660	6660	0
219	20250124	170700	889030290	6660	6660	6660	6660	0
220	20250124	170600	889030290	6660	6660	6660	6660	0
221	20250124	170500	889030290	6660	6660	6660	6660	0
222	20250124	170400	889030290	6660	6660	6660	6660	0
223	20250124	170300	889030290	6660	6660	6660	6660	0
224	20250124	170200	889030290	6660	6660	6660	6660	0
225	20250124	170100	889030290	6660	6660	6660	6660	0
226	20250124	170000	889030290	6660	6660	6660	6660	0
227	20250124	165900	889030290	6660	6660	6660	6660	0
228	20250124	165800	889030290	6660	6660	6660	6660	0
229	20250124	165700	889030290	6660	6660	6660	6660	0
230	20250124	165600	889030290	6660	6660	6660	6660	0
231	20250124	165500	889030290	6660	6660	6660	6660	0
232	20250124	165400	889030290	6660	6660	6660	6660	0
233	20250124	165300	889030290	6660	6660	6660	6660	0
234	20250124	165200	889030290	6660	6660	6660	6660	0
235	20250124	165100	889030290	6660	6660	6660	6660	0
236	20250124	165000	889030290	6660	6660	6660	6660	0
237	20250124	164900	889030290	6660	6660	6660	6660	0
238	20250124	164800	889030290	6660	6660	6660	6660	0
239	20250124	164700	889030290	6660	6660	6660	6660	0
240	20250124	164600	889030290	6660	6660	6660	6660	0
241	20250124	164500	889030290	6660	6660	6660	6660	0
242	20250124	164400	889030290	6660	6660	6660	6660	2625
243	20250124	164300	889030290	6660	6660	6660	6660	0
244	20250124	164200	889030290	6660	6660	6660	6660	0
245	20250124	164100	889030290	6660	6660	6660	6660	0
246	20250124	164000	889030290	6660	6660	6660	6660	0
247	20250124	163900	889030290	6660	6660	6660	6660	0
248	20250124	163800	889030290	6660	6660	6660	6660	0
249	20250124	163700	889030290	6660	6660	6660	6660	0
250	20250124	163600	889030290	6660	6660	6660	6660	0
251	20250124	163500	889030290	6660	6660	6660	6660	0
252	20250124	163400	889030290	6660	6660	6660	6660	0
253	20250124	163300	889030290	6660	6660	6660	6660	0
254	20250124	163200	889030290	6660	6660	6660	6660	0
255	20250124	163100	889030290	6660	6660	6660	6660	0
256	20250124	163000	889030290	6660	6660	6660	6660	0
257	20250124	162900	889030290	6660	6660	6660	6660	0
258	20250124	162800	889030290	6660	6660	6660	6660	0
259	20250124	162700	889030290	6660	6660	6660	6660	0
260	20250124	162600	889030290	6660	6660	6660	6660	0
261	20250124	162500	889030290	6660	6660	6660	6660	0
262	20250124	162400	889030290	6660	6660	6660	6660	0
263	20250124	162300	889030290	6660	6660	6660	6660	0
264	20250124	162200	889030290	6660	6660	6660	6660	0
265	20250124	162100	889030290	6660	6660	6660	6660	0
266	20250124	162000	889030290	6660	6660	6660	6660	0
267	20250124	161900	889030290	6660	6660	6660	6660	0
268	20250124	161800	889030290	6660	6660	6660	6660	0
269	20250124	161700	889030290	6660	6660	6660	6660	0
270	20250124	161600	889030290	6660	6660	6660	6660	0
271	20250124	161500	889030290	6660	6660	6660	6660	0
272	20250124	161400	889030290	6660	6660	6660	6660	2625
273	20250124	161300	889030290	6660	6660	6660	6660	0
274	20250124	161200	889030290	6660	6660	6660	6660	0
275	20250124	161100	889030290	6660	6660	6660	6660	0
276	20250124	161000	889030290	6660	6660	6660	6660	0
277	20250124	160900	889030290	6660	6660	6660	6660	0
278	20250124	160800	889030290	6660	6660	6660	6660	0
279	20250124	160700	889030290	6660	6660	6660	6660	0
280	20250124	160600	889030290	6660	6660	6660	6660	0
281	20250124	160500	889030290	6660	6660	6660	6660	0
282	20250124	160400	889030290	6660	6660	6660	6660	0
283	20250124	160300	889030290	6660	6660	6660	6660	0
284	20250124	160200	889030290	6660	6660	6660	6660	0
285	20250124	160100	889030290	6660	6660	6660	6660	0
286	20250124	160000	889030290	6660	6660	6660	6660	0
287	20250124	155900	889030290	6660	6660	6660	6660	0
288	20250124	155800	889030290	6660	6660	6660	6660	0
289	20250124	155700	889030290	6660	6660	6660	6660	0
290	20250124	155600	889030290	6660	6660	6660	6660	0
291	20250124	155500	889030290	6660	6660	6660	6660	0
292	20250124	155400	889030290	6660	6660	6660	6660	0
293	20250124	155300	889030290	6660	6660	6660	6660	0
294	20250124	155200	889030290	6660	6660	6660	6660	0
295	20250124	155100	889030290	6660	6660	6660	6660	0
296	20250124	155000	889030290	6660	6660	6660	6660	0
297	20250124	154900	889030290	6660	6660	6660	6660	0
298	20250124	154800	889030290	6660	6660	6660	6660	0
299	20250124	154700	889030290	6660	6660	6660	6660	0
300	20250124	154600	889030290	6660	6660	6660	6660	0
301	20250124	154500	889030290	6660	6660	6660	6660	0
302	20250124	154400	889030290	6660	6660	6660	6660	2625
303	20250124	154300	889030290	6660	6660	6660	6660	0
304	20250124	154200	889030290	6660	6660	6660	6660	0
305	20250124	154100	889030290	6660	6660	6660	6660	0
306	20250124	154000	889030290	6660	6660	6660	6660	0
307	20250124	153900	889030290	6660	6660	6660	6660	0
308	20250124	153800	889030290	6660	6660	6660	6660	0
309	20250124	153700	889030290	6660	6660	6660	6660	0
310	20250124	153600	889030290	6660	6660	6660	6660	0
311	20250124	153500	889030290	6660	6660	6660	6660	0
312	20250124	153400	889030290	6660	6660	6660	6660	0
313	20250124	153300	889030290	6660	6660	6660	6660	0
314	20250124	153200	889030290	6660	6660	6660	6660	0
315	20250124	153100	889030290	6660	6660	6660	6660	0
316	20250124	153000	889030290	6660	6660	6660	6660	2625
317	20250124	152900	871547790	6740	6740	6740	6740	0
318	20250124	152800	871547790	6740	6740	6740	6740	0
319	20250124	152700	871547790	6740	6740	6740	6740	0
320	20250124	152600	871547790	6740	6740	6740	6740	0
321	20250124	152500	871547790	6740	6740	6740	6740	0
322	20250124	152400	871547790	6740	6740	6740	6740	0
323	20250124	152300	871547790	6740	6740	6740	6740	0
324	20250124	152200	871547790	6740	6740	6740	6740	0
325	20250124	152100	871547790	6740	6740	6740	6740	0
326	20250124	152000	871547790	6740	6740	6740	6740	0
327	20250124	151900	871547790	6740	6670	6740	6640	237
328	20250124	151800	869970810	6650	6680	6690	6650	407
329	20250124	151700	867256520	6700	6700	6700	6680	14
330	20250124	151600	867162770	6700	6660	6800	6660	1636
331	20250124	151500	856101050	6660	6650	6660	6630	828
332	20250124	151400	850603970	6650	6670	6680	6650	200
333	20250124	151300	849270960	6670	6700	6800	6660	2065
334	20250124	151200	835354620	6670	6670	6670	6670	51
335	20250124	151100	835014450	6700	6700	6700	6700	0
336	20250124	151000	835014450	6700	6700	6700	6700	0
337	20250124	150900	835014450	6700	6700	6700	6700	20
338	20250124	150800	834880450	6700	6700	6700	6700	600
339	20250124	150700	830860450	6700	6700	6700	6700	684
340	20250124	150600	826277650	6700	6690	6700	6690	52
341	20250124	150500	825929760	6690	6680	6690	6680	344
342	20250124	150400	823628450	6690	6680	6690	6680	1244
343	20250124	150300	815311250	6650	6650	6650	6650	0
344	20250124	150200	815311250	6650	6650	6650	6650	0
345	20250124	150100	815311250	6650	6650	6650	6650	2006
346	20250124	150000	801971350	6650	6650	6650	6650	31
347	20250124	145900	801765200	6660	6660	6660	6660	0
348	20250124	145800	801765200	6660	6660	6660	6660	5
349	20250124	145700	801731900	6660	6660	6660	6660	601
350	20250124	145600	797729240	6680	6680	6680	6680	0
351	20250124	145500	797729240	6680	6680	6680	6680	0
352	20250124	145400	797729240	6680	6660	6680	6660	664
353	20250124	145300	793303960	6670	6670	6670	6670	0
354	20250124	145200	793303960	6670	6670	6670	6670	27
355	20250124	145100	793123870	6680	6680	6680	6680	1
356	20250124	145000	793117190	6680	6680	6680	6680	0
357	20250124	144900	793117190	6680	6680	6680	6680	2
358	20250124	144800	793103830	6670	6670	6670	6670	9
359	20250124	144700	793043800	6670	6670	6670	6670	1
360	20250124	144600	793037130	6670	6690	6690	6670	563
361	20250124	144500	789281860	6690	6700	6700	6670	46
362	20250124	144400	788974520	6670	6670	6670	6670	0
363	20250124	144300	788974520	6670	6670	6670	6670	0
364	20250124	144200	788974520	6670	6700	6700	6670	85
365	20250124	144100	788405170	6700	6680	6700	6680	1412
366	20250124	144000	778965830	6680	6680	6680	6680	0
367	20250124	143900	778965830	6680	6680	6680	6680	2
368	20250124	143800	778952470	6680	6680	6680	6680	210
369	20250124	143700	777549670	6670	6680	6680	6670	407
370	20250124	143600	774830920	6680	6680	6680	6680	3
371	20250124	143500	774810880	6680	6680	6680	6680	1
372	20250124	143400	774804200	6670	6670	6670	6670	0
373	20250124	143300	774804200	6670	6670	6670	6670	1737
374	20250124	143200	763218410	6670	6670	6670	6670	0
375	20250124	143100	763218410	6670	6670	6670	6670	10
376	20250124	143000	763151710	6670	6670	6670	6670	0
377	20250124	142900	763151710	6670	6670	6670	6670	0
378	20250124	142800	763151710	6670	6670	6670	6670	0
379	20250124	142700	763151710	6670	6670	6670	6670	0
380	20250124	142600	763151710	6670	6670	6670	6670	0
381	20250124	142500	763151710	6670	6670	6670	6670	0
382	20250124	142400	763151710	6670	6670	6670	6670	1
383	20250124	142300	763145040	6660	6660	6660	6660	1
384	20250124	142200	763138380	6670	6670	6670	6670	0
385	20250124	142100	763138380	6670	6650	6670	6650	1001
386	20250124	142000	756471720	6660	6660	6660	6660	0
387	20250124	141900	756471720	6660	6650	6660	6650	40
388	20250124	141800	756205710	6650	6650	6650	6650	0
389	20250124	141700	756205710	6650	6640	6650	6640	113
390	20250124	141600	755454940	6640	6640	6640	6640	0
391	20250124	141500	755454940	6640	6640	6640	6640	0
392	20250124	141400	755454940	6640	6640	6640	6640	0
393	20250124	141300	755454940	6640	6640	6640	6640	1
394	20250124	141200	755448300	6650	6640	6650	6640	160
395	20250124	141100	754385890	6640	6640	6640	6640	42
396	20250124	141000	754107010	6630	6630	6630	6630	109
397	20250124	140900	753384340	6650	6640	6650	6640	31
398	20250124	140800	753178490	6640	6640	6640	6640	0
399	20250124	140700	753178490	6640	6640	6640	6640	0
400	20250124	140600	753178490	6640	6640	6640	6640	59
401	20250124	140500	752786730	6650	6650	6650	6650	31
402	20250124	140400	752580580	6660	6640	6660	6640	158
403	20250124	140300	751530220	6640	6640	6640	6640	0
404	20250124	140200	751530220	6640	6640	6640	6640	11
405	20250124	140100	751457180	6640	6640	6640	6640	0
406	20250124	140000	751457180	6640	6640	6640	6640	50
407	20250124	135900	751125180	6640	6640	6640	6640	1
408	20250124	135800	751118540	6640	6640	6640	6640	40
409	20250124	135700	750852940	6640	6640	6640	6640	0
410	20250124	135600	750852940	6640	6650	6650	6640	857
411	20250124	135500	745162450	6660	6660	6660	6660	0
412	20250124	135400	745162450	6660	6640	6660	6640	10
413	20250124	135300	745095950	6650	6650	6650	6640	52
414	20250124	135200	744750650	6650	6660	6660	6640	51
415	20250124	135100	744411500	6650	6650	6650	6640	55
416	20250124	135000	744045780	6640	6640	6650	6640	124
417	20250124	134900	743221210	6650	6650	6650	6650	0
418	20250124	134800	743221210	6650	6650	6650	6650	1
419	20250124	134700	743214560	6650	6650	6650	6640	14
420	20250124	134600	743121480	6650	6640	6650	6640	7
421	20250124	134500	743074990	6650	6640	6650	6640	3
422	20250124	134400	743055060	6650	6640	6650	6640	3
423	20250124	134300	743035120	6640	6640	6650	6600	172
424	20250124	134200	741897660	6620	6620	6620	6620	808
425	20250124	134100	736548700	6620	6620	6620	6620	0
426	20250124	134000	736548700	6620	6620	6620	6620	0
427	20250124	133900	736548700	6620	6620	6620	6620	0
428	20250124	133800	736548700	6620	6620	6620	6620	0
429	20250124	133700	736548700	6620	6620	6620	6620	0
430	20250124	133600	736548700	6620	6620	6620	6620	0
431	20250124	133500	736548700	6620	6620	6620	6620	0
432	20250124	133400	736548700	6620	6620	6620	6620	50
433	20250124	133300	736217700	6620	6620	6620	6620	0
434	20250124	133200	736217700	6620	6620	6620	6620	0
435	20250124	133100	736217700	6620	6620	6620	6620	99
436	20250124	133000	735562320	6620	6630	6630	6620	4
437	20250124	132900	735535830	6630	6640	6640	6630	16
438	20250124	132800	735429610	6640	6620	6660	6620	253
439	20250124	132700	733748670	6620	6620	6620	6620	0
440	20250124	132600	733748670	6620	6620	6620	6620	0
441	20250124	132500	733748670	6620	6620	6620	6620	0
442	20250124	132400	733748670	6620	6620	6620	6620	0
443	20250124	132300	733748670	6620	6620	6620	6620	0
444	20250124	132200	733748670	6620	6640	6640	6620	470
445	20250124	132100	730634020	6640	6640	6640	6640	66
446	20250124	132000	730195780	6640	6640	6640	6640	0
447	20250124	131900	730195780	6640	6640	6640	6640	50
448	20250124	131800	729863780	6660	6660	6660	6660	0
449	20250124	131700	729863780	6660	6660	6660	6660	100
450	20250124	131600	729197780	6660	6660	6660	6660	39
451	20250124	131500	728938040	6670	6670	6670	6670	200
452	20250124	131400	727604040	6670	6670	6670	6670	5
453	20250124	131300	727570690	6670	6660	6670	6660	3
454	20250124	131200	727550700	6660	6660	6660	6660	0
455	20250124	131100	727550700	6660	6660	6660	6660	0
456	20250124	131000	727550700	6660	6660	6660	6660	5
457	20250124	130900	727517400	6670	6670	6670	6670	0
458	20250124	130800	727517400	6670	6670	6670	6670	0
459	20250124	130700	727517400	6670	6670	6670	6670	0
460	20250124	130600	727517400	6670	6670	6670	6670	0
461	20250124	130500	727517400	6670	6670	6670	6670	0
462	20250124	130400	727517400	6670	6670	6670	6670	0
463	20250124	130300	727517400	6670	6670	6670	6670	0
464	20250124	130200	727517400	6670	6670	6670	6670	0
465	20250124	130100	727517400	6670	6670	6670	6670	0
466	20250124	130000	727517400	6670	6670	6670	6670	0
467	20250124	125900	727517400	6670	6670	6670	6670	0
468	20250124	125800	727517400	6670	6670	6670	6670	0
469	20250124	125700	727517400	6670	6670	6670	6670	0
470	20250124	125600	727517400	6670	6640	6670	6640	1517
471	20250124	125500	717399040	6670	6640	6670	6640	8
472	20250124	125400	717345780	6660	6660	6660	6660	3
473	20250124	125300	717325800	6680	6680	6680	6680	0
474	20250124	125200	717325800	6680	6680	6680	6680	0
475	20250124	125100	717325800	6680	6680	6680	6660	5
476	20250124	125000	717292440	6670	6670	6670	6660	758
477	20250124	124900	712243960	6660	6660	6660	6660	327
478	20250124	124800	710066140	6660	6650	6660	6650	644
479	20250124	124700	705778530	6630	6630	6630	6630	0
480	20250124	124600	705778530	6630	6630	6630	6630	379
481	20250124	124500	703265760	6630	6630	6630	6630	1
482	20250124	124400	703259130	6650	6630	6650	6630	4
483	20250124	124300	703232590	6640	6620	6650	6620	2430
484	20250124	124200	687106760	6600	6600	6600	6600	400
485	20250124	124100	684466760	6600	6590	6600	6590	407
486	20250124	124000	681780630	6580	6580	6580	6580	0
487	20250124	123900	681780630	6580	6580	6580	6580	0
488	20250124	123800	681780630	6580	6580	6580	6580	0
489	20250124	123700	681780630	6580	6580	6580	6580	0
490	20250124	123600	681780630	6580	6580	6580	6580	131
491	20250124	123500	680918650	6580	6580	6580	6580	0
492	20250124	123400	680918650	6580	6590	6590	6580	535
493	20250124	123300	677393040	6590	6590	6590	6590	0
494	20250124	123200	677393040	6590	6590	6590	6590	194
495	20250124	123100	676114580	6590	6590	6590	6590	0
496	20250124	123000	676114580	6590	6590	6590	6590	0
497	20250124	122900	676114580	6590	6600	6600	6590	1000
498	20250124	122800	669524400	6600	6600	6600	6600	77
499	20250124	122700	669016200	6600	6600	6600	6600	130
500	20250124	122600	668158200	6610	6610	6610	6610	350
501	20250124	122500	665844700	6620	6620	6620	6620	0
502	20250124	122400	665844700	6620	6620	6620	6620	0
503	20250124	122300	665844700	6620	6620	6620	6620	0
504	20250124	122200	665844700	6620	6620	6620	6620	81
505	20250124	122100	665308480	6640	6640	6640	6640	0
506	20250124	122000	665308480	6640	6640	6640	6640	0
507	20250124	121900	665308480	6640	6640	6640	6640	0
508	20250124	121800	665308480	6640	6640	6640	6640	0
509	20250124	121700	665308480	6640	6630	6640	6620	59
510	20250124	121600	664917640	6650	6650	6650	6650	0
511	20250124	121500	664917640	6650	6600	6650	6600	1751
512	20250124	121400	653341500	6590	6590	6590	6590	0
513	20250124	121300	653341500	6590	6590	6590	6590	0
514	20250124	121200	653341500	6590	6590	6590	6590	2
515	20250124	121100	653328320	6590	6590	6590	6590	0
516	20250124	121000	653328320	6590	6590	6590	6590	2
517	20250124	120900	653315140	6590	6590	6590	6590	1263
518	20250124	120800	644991970	6610	6610	6610	6610	0
519	20250124	120700	644991970	6610	6600	6610	6600	31
520	20250124	120600	644787070	6610	6610	6610	6610	2
521	20250124	120500	644773850	6590	6590	6590	6590	0
522	20250124	120400	644773850	6590	6590	6590	6590	0
523	20250124	120300	644773850	6590	6590	6590	6590	0
524	20250124	120200	644773850	6590	6590	6590	6590	1
525	20250124	120100	644767260	6590	6590	6590	6590	0
526	20250124	120000	644767260	6590	6590	6590	6590	3
527	20250124	115900	644747490	6610	6610	6610	6610	0
528	20250124	115800	644747490	6610	6610	6610	6610	2
529	20250124	115700	644734270	6610	6610	6610	6610	0
530	20250124	115600	644734270	6610	6600	6610	6600	12
531	20250124	115500	644654960	6600	6600	6600	6600	2
532	20250124	115400	644641760	6600	6600	6600	6600	1
533	20250124	115300	644635160	6600	6600	6600	6600	1
534	20250124	115200	644628560	6610	6600	6610	6600	26
535	20250124	115100	644456740	6610	6610	6610	6610	2
536	20250124	115000	644443520	6610	6600	6610	6600	24
537	20250124	114900	644284910	6610	6610	6610	6610	0
538	20250124	114800	644284910	6610	6600	6610	6600	19
539	20250124	114700	644159330	6610	6600	6610	6600	19
540	20250124	114600	644033750	6610	6610	6610	6610	0
541	20250124	114500	644033750	6610	6610	6610	6610	0
542	20250124	114400	644033750	6610	6610	6610	6610	3
543	20250124	114300	644013920	6610	6600	6610	6600	3
544	20250124	114200	643994100	6580	6580	6580	6580	0
545	20250124	114100	643994100	6580	6610	6610	6580	209
546	20250124	114000	642618610	6580	6580	6580	6580	0
547	20250124	113900	642618610	6580	6580	6580	6580	0
548	20250124	113800	642618610	6580	6580	6580	6580	72
549	20250124	113700	642144850	6580	6580	6580	6580	100
550	20250124	113600	641486850	6580	6600	6600	6580	2884
551	20250124	113500	622464810	6610	6630	6630	6610	879
552	20250124	113400	616654420	6610	6610	6610	6610	0
553	20250124	113300	616654420	6610	6610	6610	6610	43
554	20250124	113200	616370190	6610	6610	6610	6610	121
555	20250124	113100	615570380	6620	6620	6620	6620	342
556	20250124	113000	613306340	6630	6630	6630	6630	22
557	20250124	112900	613160480	6640	6640	6640	6640	0
558	20250124	112800	613160480	6640	6640	6640	6640	0
559	20250124	112700	613160480	6640	6640	6640	6640	0
560	20250124	112600	613160480	6640	6640	6640	6640	253
561	20250124	112500	611480560	6640	6640	6640	6640	0
562	20250124	112400	611480560	6640	6640	6640	6640	0
563	20250124	112300	611480560	6640	6640	6640	6640	0
564	20250124	112200	611480560	6640	6640	6640	6640	0
565	20250124	112100	611480560	6640	6640	6640	6640	0
566	20250124	112000	611480560	6640	6640	6640	6640	250
567	20250124	111900	609820560	6640	6640	6640	6640	0
568	20250124	111800	609820560	6640	6640	6640	6640	0
569	20250124	111700	609820560	6640	6650	6650	6640	106
570	20250124	111600	609116580	6640	6640	6640	6640	0
571	20250124	111500	609116580	6640	6640	6640	6640	0
572	20250124	111400	609116580	6640	6640	6640	6640	0
573	20250124	111300	609116580	6640	6640	6640	6640	0
574	20250124	111200	609116580	6640	6640	6640	6640	0
575	20250124	111100	609116580	6640	6640	6640	6640	0
576	20250124	111000	609116580	6640	6640	6640	6640	0
577	20250124	110900	609116580	6640	6650	6650	6640	746
578	20250124	110800	604155690	6660	6660	6660	6660	194
579	20250124	110700	602863650	6680	6680	6680	6670	6
580	20250124	110600	602823580	6690	6680	6690	6680	586
581	20250124	110500	598905180	6680	6680	6680	6680	0
582	20250124	110400	598905180	6680	6670	6680	6670	51
583	20250124	110300	598564510	6670	6660	6670	6660	130
584	20250124	110200	597697420	6670	6670	6670	6670	0
585	20250124	110100	597697420	6670	6670	6670	6670	0
586	20250124	110000	597697420	6670	6670	6670	6670	0
587	20250124	105900	597697420	6670	6650	6670	6650	4
588	20250124	105800	597670780	6660	6660	6660	6660	1
589	20250124	105700	597664120	6640	6640	6660	6640	9
590	20250124	105600	597604310	6640	6640	6640	6640	0
591	20250124	105500	597604310	6640	6630	6640	6630	4
592	20250124	105400	597577760	6610	6610	6610	6610	0
593	20250124	105300	597577760	6610	6610	6610	6610	0
594	20250124	105200	597577760	6610	6610	6610	6610	0
595	20250124	105100	597577760	6610	6610	6610	6610	0
596	20250124	105000	597577760	6610	6610	6610	6610	38
597	20250124	104900	597326580	6610	6610	6610	6610	20
598	20250124	104800	597194380	6610	6610	6610	6610	1
599	20250124	104700	597187770	6600	6600	6610	6600	3
600	20250124	104600	597167960	6590	6590	6590	6590	46
601	20250124	104500	596864820	6600	6600	6600	6600	178
602	20250124	104400	595690020	6600	6610	6610	6600	11
603	20250124	104300	595617410	6610	6610	6610	6610	1
604	20250124	104200	595610800	6610	6610	6610	6610	3
605	20250124	104100	595590970	6610	6610	6610	6610	0
606	20250124	104000	595590970	6610	6610	6610	6610	30
607	20250124	103900	595392670	6610	6610	6610	6610	0
608	20250124	103800	595392670	6610	6610	6610	6610	2
609	20250124	103700	595379450	6610	6610	6610	6610	4
610	20250124	103600	595353010	6610	6600	6610	6600	415
611	20250124	103500	592611890	6610	6640	6640	6610	1386
612	20250124	103400	583429890	6660	6650	6660	6650	11
613	20250124	103300	583356730	6660	6660	6660	6660	0
614	20250124	103200	583356730	6660	6670	6670	6660	168
615	20250124	103100	582237830	6660	6660	6660	6660	2
616	20250124	103000	582224510	6660	6660	6660	6660	47
617	20250124	102900	581911490	6690	6690	6690	6690	0
618	20250124	102800	581911490	6690	6670	6690	6660	312
619	20250124	102700	579833300	6680	6680	6690	6680	54
620	20250124	102600	579472060	6690	6670	6690	6670	6
621	20250124	102500	579431990	6690	6670	6690	6670	2
622	20250124	102400	579418630	6700	6660	6700	6660	4
623	20250124	102300	579391900	6680	6700	6700	6670	9
624	20250124	102200	579331740	6700	6700	6700	6670	205
625	20250124	102100	577958270	6700	6700	6700	6670	8
626	20250124	102000	577904810	6680	6670	6700	6670	98
627	20250124	101900	577250170	6660	6670	6680	6660	505
628	20250124	101800	573882830	6660	6650	6680	6650	37
629	20250124	101700	573636690	6700	6640	6700	6640	1347
630	20250124	101600	564688730	6640	6630	6640	6630	1796
631	20250124	101500	552780240	6630	6630	6630	6630	136
632	20250124	101400	551878560	6630	6620	6630	6620	1238
633	20250124	101300	543681400	6620	6580	6630	6580	2898
634	20250124	101200	524563130	6580	6580	6580	6580	170
635	20250124	101100	523444530	6580	6580	6590	6580	302
636	20250124	101000	521456380	6590	6580	6590	6580	663
637	20250124	100900	517091160	6590	6590	6590	6580	106
638	20250124	100800	516392640	6580	6560	6600	6540	1760
639	20250124	100700	504815280	6560	6530	6570	6530	2290
640	20250124	100600	489790410	6560	6520	6560	6520	3110
641	20250124	100500	469429100	6520	6510	6530	6510	4
642	20250124	100400	469403020	6500	6500	6500	6500	742
643	20250124	100300	464580020	6500	6500	6500	6490	149
644	20250124	100200	463611540	6500	6490	6500	6490	81
645	20250124	100100	463085110	6490	6500	6520	6490	1108
646	20250124	100000	455886080	6500	6500	6500	6500	5
647	20250124	095900	455853580	6500	6500	6500	6490	833
648	20250124	095800	450439350	6490	6490	6490	6490	0
649	20250124	095700	450439350	6490	6490	6490	6490	100
650	20250124	095600	449790350	6490	6490	6490	6490	18
651	20250124	095500	449673530	6490	6490	6490	6490	7
652	20250124	095400	449628100	6490	6490	6490	6490	30
653	20250124	095300	449433400	6490	6480	6490	6480	7
654	20250124	095200	449388030	6490	6490	6490	6490	1
655	20250124	095100	449381540	6490	6490	6500	6490	328
656	20250124	095000	447252810	6490	6510	6510	6480	1613
657	20250124	094900	436761390	6490	6490	6490	6490	16
658	20250124	094800	436657550	6490	6490	6500	6480	414
659	20250124	094700	433966700	6480	6480	6500	6480	1055
660	20250124	094600	427116980	6480	6470	6490	6470	16
661	20250124	094500	427013380	6470	6490	6490	6470	3
662	20250124	094400	426993950	6490	6470	6490	6460	53
663	20250124	094300	426651380	6480	6470	6480	6460	205
664	20250124	094200	425325810	6470	6460	6470	6460	380
665	20250124	094100	422870420	6470	6480	6490	6470	37
666	20250124	094000	422630720	6490	6480	6490	6470	951
667	20250124	093900	416461990	6480	6480	6480	6480	145
668	20250124	093800	415522390	6480	6470	6490	6470	804
669	20250124	093700	410304700	6460	6480	6490	6460	830
670	20250124	093600	404921220	6480	6470	6500	6470	1152
671	20250124	093500	397433710	6460	6420	6460	6420	2824
672	20250124	093400	379228220	6410	6390	6410	6390	1068
673	20250124	093300	372397230	6390	6390	6390	6390	153
674	20250124	093200	371419560	6410	6420	6420	6390	2349
675	20250124	093100	356374870	6420	6420	6420	6410	222
676	20250124	093000	354950630	6420	6410	6420	6400	3020
677	20250124	092900	335598490	6420	6420	6420	6420	63
678	20250124	092800	335194030	6420	6420	6420	6420	27
679	20250124	092700	335020690	6420	6390	6420	6380	1057
680	20250124	092600	328263740	6390	6380	6390	6380	347
681	20250124	092500	326048280	6380	6430	6430	6380	4265
682	20250124	092400	298745210	6430	6430	6450	6430	2909
683	20250124	092300	280030970	6430	6430	6430	6430	114
684	20250124	092200	279297950	6430	6420	6440	6400	3022
685	20250124	092100	259953240	6400	6430	6440	6380	7055
686	20250124	092000	214805220	6430	6500	6500	6400	11257
687	20250124	091900	142341150	6500	6540	6550	6500	4922
688	20250124	091800	110263600	6540	6570	6570	6530	3682
689	20250124	091700	86164720	6580	6600	6610	6570	216
690	20250124	091600	84742820	6590	6600	6600	6590	440
691	20250124	091500	81839470	6610	6600	6620	6600	241
692	20250124	091400	80248830	6600	6620	6620	6600	368
693	20250124	091300	77816570	6640	6610	6670	6600	466
694	20250124	091200	74736900	6630	6570	6630	6570	882
695	20250124	091100	68922170	6550	6570	6570	6550	643
696	20250124	091000	64704590	6570	6580	6580	6560	368
697	20250124	090900	62288300	6580	6610	6610	6580	2303
698	20250124	090800	47097500	6610	6630	6630	6610	1594
699	20250124	090700	36544660	6630	6620	6630	6620	217
700	20250124	090600	35105990	6620	6660	6660	6620	1329
701	20250124	090500	26291920	6680	6680	6680	6680	0
702	20250124	090400	26291920	6680	6650	6680	6650	254
703	20250124	090300	24602640	6640	6650	6650	6640	1158
704	20250124	090200	16903370	6650	6720	6740	6650	2321
705	20250124	090100	1340710	6730	6730	6730	6730	6
706	20250124	090000	1300330	6730	6740	6740	6710	193