KissMeData/086710/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	195900	767674480	9850	9850	9850	9850	477
3	20250117	195800	767674480	9850	9850	9850	9850	0
4	20250117	195700	767674480	9850	9850	9850	9850	0
5	20250117	195600	767674480	9850	9850	9850	9850	0
6	20250117	195500	767674480	9850	9850	9850	9850	0
7	20250117	195400	767674480	9850	9850	9850	9850	0
8	20250117	195300	767674480	9850	9850	9850	9850	0
9	20250117	195200	767674480	9850	9850	9850	9850	0
10	20250117	195100	767674480	9850	9850	9850	9850	0
11	20250117	195000	767674480	9850	9850	9850	9850	0
12	20250117	194900	767674480	9850	9850	9850	9850	0
13	20250117	194800	767674480	9850	9850	9850	9850	0
14	20250117	194700	767674480	9850	9850	9850	9850	0
15	20250117	194600	767674480	9850	9850	9850	9850	0
16	20250117	194500	767674480	9850	9850	9850	9850	0
17	20250117	194400	767674480	9850	9850	9850	9850	0
18	20250117	194300	767674480	9850	9850	9850	9850	0
19	20250117	194200	767674480	9850	9850	9850	9850	0
20	20250117	194100	767674480	9850	9850	9850	9850	0
21	20250117	194000	767674480	9850	9850	9850	9850	0
22	20250117	193900	767674480	9850	9850	9850	9850	0
23	20250117	193800	767674480	9850	9850	9850	9850	0
24	20250117	193700	767674480	9850	9850	9850	9850	0
25	20250117	193600	767674480	9850	9850	9850	9850	0
26	20250117	193500	767674480	9850	9850	9850	9850	0
27	20250117	193400	767674480	9850	9850	9850	9850	0
28	20250117	193300	767674480	9850	9850	9850	9850	0
29	20250117	193200	767674480	9850	9850	9850	9850	0
30	20250117	193100	767674480	9850	9850	9850	9850	0
31	20250117	193000	767674480	9850	9850	9850	9850	0
32	20250117	192900	767674480	9850	9850	9850	9850	477
33	20250117	192800	767674480	9850	9850	9850	9850	0
34	20250117	192700	767674480	9850	9850	9850	9850	0
35	20250117	192600	767674480	9850	9850	9850	9850	0
36	20250117	192500	767674480	9850	9850	9850	9850	0
37	20250117	192400	767674480	9850	9850	9850	9850	0
38	20250117	192300	767674480	9850	9850	9850	9850	0
39	20250117	192200	767674480	9850	9850	9850	9850	0
40	20250117	192100	767674480	9850	9850	9850	9850	0
41	20250117	192000	767674480	9850	9850	9850	9850	0
42	20250117	191900	767674480	9850	9850	9850	9850	0
43	20250117	191800	767674480	9850	9850	9850	9850	0
44	20250117	191700	767674480	9850	9850	9850	9850	0
45	20250117	191600	767674480	9850	9850	9850	9850	0
46	20250117	191500	767674480	9850	9850	9850	9850	0
47	20250117	191400	767674480	9850	9850	9850	9850	0
48	20250117	191300	767674480	9850	9850	9850	9850	0
49	20250117	191200	767674480	9850	9850	9850	9850	0
50	20250117	191100	767674480	9850	9850	9850	9850	0
51	20250117	191000	767674480	9850	9850	9850	9850	0
52	20250117	190900	767674480	9850	9850	9850	9850	0
53	20250117	190800	767674480	9850	9850	9850	9850	0
54	20250117	190700	767674480	9850	9850	9850	9850	0
55	20250117	190600	767674480	9850	9850	9850	9850	0
56	20250117	190500	767674480	9850	9850	9850	9850	0
57	20250117	190400	767674480	9850	9850	9850	9850	0
58	20250117	190300	767674480	9850	9850	9850	9850	0
59	20250117	190200	767674480	9850	9850	9850	9850	0
60	20250117	190100	767674480	9850	9850	9850	9850	0
61	20250117	190000	767674480	9850	9850	9850	9850	0
62	20250117	185900	767674480	9850	9850	9850	9850	477
63	20250117	185800	767674480	9850	9850	9850	9850	0
64	20250117	185700	767674480	9850	9850	9850	9850	0
65	20250117	185600	767674480	9850	9850	9850	9850	0
66	20250117	185500	767674480	9850	9850	9850	9850	0
67	20250117	185400	767674480	9850	9850	9850	9850	0
68	20250117	185300	767674480	9850	9850	9850	9850	0
69	20250117	185200	767674480	9850	9850	9850	9850	0
70	20250117	185100	767674480	9850	9850	9850	9850	0
71	20250117	185000	767674480	9850	9850	9850	9850	0
72	20250117	184900	767674480	9850	9850	9850	9850	0
73	20250117	184800	767674480	9850	9850	9850	9850	0
74	20250117	184700	767674480	9850	9850	9850	9850	0
75	20250117	184600	767674480	9850	9850	9850	9850	0
76	20250117	184500	767674480	9850	9850	9850	9850	0
77	20250117	184400	767674480	9850	9850	9850	9850	0
78	20250117	184300	767674480	9850	9850	9850	9850	0
79	20250117	184200	767674480	9850	9850	9850	9850	0
80	20250117	184100	767674480	9850	9850	9850	9850	0
81	20250117	184000	767674480	9850	9850	9850	9850	0
82	20250117	183900	767674480	9850	9850	9850	9850	0
83	20250117	183800	767674480	9850	9850	9850	9850	0
84	20250117	183700	767674480	9850	9850	9850	9850	0
85	20250117	183600	767674480	9850	9850	9850	9850	0
86	20250117	183500	767674480	9850	9850	9850	9850	0
87	20250117	183400	767674480	9850	9850	9850	9850	0
88	20250117	183300	767674480	9850	9850	9850	9850	0
89	20250117	183200	767674480	9850	9850	9850	9850	0
90	20250117	183100	767674480	9850	9850	9850	9850	0
91	20250117	183000	767674480	9850	9850	9850	9850	0
92	20250117	182900	767674480	9850	9850	9850	9850	477
93	20250117	182800	767674480	9850	9850	9850	9850	0
94	20250117	182700	767674480	9850	9850	9850	9850	0
95	20250117	182600	767674480	9850	9850	9850	9850	0
96	20250117	182500	767674480	9850	9850	9850	9850	0
97	20250117	182400	767674480	9850	9850	9850	9850	0
98	20250117	182300	767674480	9850	9850	9850	9850	0
99	20250117	182200	767674480	9850	9850	9850	9850	0
100	20250117	182100	767674480	9850	9850	9850	9850	0
101	20250117	182000	767674480	9850	9850	9850	9850	0
102	20250117	181900	767674480	9850	9850	9850	9850	0
103	20250117	181800	767674480	9850	9850	9850	9850	0
104	20250117	181700	767674480	9850	9850	9850	9850	0
105	20250117	181600	767674480	9850	9850	9850	9850	0
106	20250117	181500	767674480	9850	9850	9850	9850	0
107	20250117	181400	767674480	9850	9850	9850	9850	0
108	20250117	181300	767674480	9850	9850	9850	9850	0
109	20250117	181200	767674480	9850	9850	9850	9850	0
110	20250117	181100	767674480	9850	9850	9850	9850	0
111	20250117	181000	767674480	9850	9850	9850	9850	0
112	20250117	180900	767674480	9850	9850	9850	9850	0
113	20250117	180800	767674480	9850	9850	9850	9850	0
114	20250117	180700	767674480	9850	9850	9850	9850	0
115	20250117	180600	767674480	9850	9850	9850	9850	0
116	20250117	180500	767674480	9850	9850	9850	9850	0
117	20250117	180400	767674480	9850	9850	9850	9850	0
118	20250117	180300	767674480	9850	9850	9850	9850	0
119	20250117	180200	767674480	9850	9850	9850	9850	0
120	20250117	180100	767674480	9850	9850	9850	9850	0
121	20250117	180000	767674480	9850	9850	9850	9850	0
122	20250117	175900	767674480	9850	9850	9850	9850	477
123	20250117	175800	767674480	9850	9850	9850	9850	0
124	20250117	175700	767674480	9850	9850	9850	9850	0
125	20250117	175600	767674480	9850	9850	9850	9850	0
126	20250117	175500	767674480	9850	9850	9850	9850	0
127	20250117	175400	767674480	9850	9850	9850	9850	0
128	20250117	175300	767674480	9850	9850	9850	9850	0
129	20250117	175200	767674480	9850	9850	9850	9850	0
130	20250117	175100	767674480	9850	9850	9850	9850	0
131	20250117	175000	767674480	9850	9850	9850	9850	0
132	20250117	174900	767674480	9850	9850	9850	9850	0
133	20250117	174800	767674480	9850	9850	9850	9850	0
134	20250117	174700	767674480	9850	9850	9850	9850	0
135	20250117	174600	767674480	9850	9850	9850	9850	0
136	20250117	174500	767674480	9850	9850	9850	9850	0
137	20250117	174400	767674480	9850	9850	9850	9850	0
138	20250117	174300	767674480	9850	9850	9850	9850	0
139	20250117	174200	767674480	9850	9850	9850	9850	0
140	20250117	174100	767674480	9850	9850	9850	9850	0
141	20250117	174000	767674480	9850	9850	9850	9850	0
142	20250117	173900	767674480	9850	9850	9850	9850	0
143	20250117	173800	767674480	9850	9850	9850	9850	0
144	20250117	173700	767674480	9850	9850	9850	9850	0
145	20250117	173600	767674480	9850	9850	9850	9850	0
146	20250117	173500	767674480	9850	9850	9850	9850	0
147	20250117	173400	767674480	9850	9850	9850	9850	0
148	20250117	173300	767674480	9850	9850	9850	9850	0
149	20250117	173200	767674480	9850	9850	9850	9850	0
150	20250117	173100	767674480	9850	9850	9850	9850	0
151	20250117	173000	767674480	9850	9850	9850	9850	0
152	20250117	172900	767674480	9850	9850	9850	9850	477
153	20250117	172800	767674480	9850	9850	9850	9850	0
154	20250117	172700	767674480	9850	9850	9850	9850	0
155	20250117	172600	767674480	9850	9850	9850	9850	0
156	20250117	172500	767674480	9850	9850	9850	9850	0
157	20250117	172400	767674480	9850	9850	9850	9850	0
158	20250117	172300	767674480	9850	9850	9850	9850	0
159	20250117	172200	767674480	9850	9850	9850	9850	0
160	20250117	172100	767674480	9850	9850	9850	9850	0
161	20250117	172000	767674480	9850	9850	9850	9850	0
162	20250117	171900	767674480	9850	9850	9850	9850	0
163	20250117	171800	767674480	9850	9850	9850	9850	0
164	20250117	171700	767674480	9850	9850	9850	9850	0
165	20250117	171600	767674480	9850	9850	9850	9850	0
166	20250117	171500	767674480	9850	9850	9850	9850	0
167	20250117	171400	767674480	9850	9850	9850	9850	0
168	20250117	171300	767674480	9850	9850	9850	9850	0
169	20250117	171200	767674480	9850	9850	9850	9850	0
170	20250117	171100	767674480	9850	9850	9850	9850	0
171	20250117	171000	767674480	9850	9850	9850	9850	0
172	20250117	170900	767674480	9850	9850	9850	9850	0
173	20250117	170800	767674480	9850	9850	9850	9850	0
174	20250117	170700	767674480	9850	9850	9850	9850	0
175	20250117	170600	767674480	9850	9850	9850	9850	0
176	20250117	170500	767674480	9850	9850	9850	9850	0
177	20250117	170400	767674480	9850	9850	9850	9850	0
178	20250117	170300	767674480	9850	9850	9850	9850	0
179	20250117	170200	767674480	9850	9850	9850	9850	0
180	20250117	170100	767674480	9850	9850	9850	9850	0
181	20250117	170000	767674480	9850	9850	9850	9850	0
182	20250117	165900	767674480	9850	9850	9850	9850	477
183	20250117	165800	767674480	9850	9850	9850	9850	0
184	20250117	165700	767674480	9850	9850	9850	9850	0
185	20250117	165600	767674480	9850	9850	9850	9850	0
186	20250117	165500	767674480	9850	9850	9850	9850	0
187	20250117	165400	767674480	9850	9850	9850	9850	0
188	20250117	165300	767674480	9850	9850	9850	9850	0
189	20250117	165200	767674480	9850	9850	9850	9850	0
190	20250117	165100	767674480	9850	9850	9850	9850	0
191	20250117	165000	767674480	9850	9850	9850	9850	0
192	20250117	164900	767674480	9850	9850	9850	9850	0
193	20250117	164800	767674480	9850	9850	9850	9850	0
194	20250117	164700	767674480	9850	9850	9850	9850	0
195	20250117	164600	767674480	9850	9850	9850	9850	0
196	20250117	164500	767674480	9850	9850	9850	9850	0
197	20250117	164400	767674480	9850	9850	9850	9850	0
198	20250117	164300	767674480	9850	9850	9850	9850	0
199	20250117	164200	767674480	9850	9850	9850	9850	0
200	20250117	164100	767674480	9850	9850	9850	9850	0
201	20250117	164000	767674480	9850	9850	9850	9850	0
202	20250117	163900	767674480	9850	9850	9850	9850	0
203	20250117	163800	767674480	9850	9850	9850	9850	0
204	20250117	163700	767674480	9850	9850	9850	9850	0
205	20250117	163600	767674480	9850	9850	9850	9850	0
206	20250117	163500	767674480	9850	9850	9850	9850	0
207	20250117	163400	767674480	9850	9850	9850	9850	0
208	20250117	163300	767674480	9850	9850	9850	9850	0
209	20250117	163200	767674480	9850	9850	9850	9850	0
210	20250117	163100	767674480	9850	9850	9850	9850	0
211	20250117	163000	767674480	9850	9850	9850	9850	0
212	20250117	162900	767674480	9850	9850	9850	9850	477
213	20250117	162800	767674480	9850	9850	9850	9850	0
214	20250117	162700	767674480	9850	9850	9850	9850	0
215	20250117	162600	767674480	9850	9850	9850	9850	0
216	20250117	162500	767674480	9850	9850	9850	9850	0
217	20250117	162400	767674480	9850	9850	9850	9850	0
218	20250117	162300	767674480	9850	9850	9850	9850	0
219	20250117	162200	767674480	9850	9850	9850	9850	0
220	20250117	162100	767674480	9850	9850	9850	9850	0
221	20250117	162000	767674480	9850	9850	9850	9850	0
222	20250117	161900	767674480	9850	9850	9850	9850	0
223	20250117	161800	767674480	9850	9850	9850	9850	0
224	20250117	161700	767674480	9850	9850	9850	9850	0
225	20250117	161600	767674480	9850	9850	9850	9850	0
226	20250117	161500	767674480	9850	9850	9850	9850	0
227	20250117	161400	767674480	9850	9850	9850	9850	0
228	20250117	161300	767674480	9850	9850	9850	9850	0
229	20250117	161200	767674480	9850	9850	9850	9850	0
230	20250117	161100	767674480	9850	9850	9850	9850	0
231	20250117	161000	767674480	9850	9850	9850	9850	0
232	20250117	160900	767674480	9850	9850	9850	9850	0
233	20250117	160800	767674480	9850	9850	9850	9850	0
234	20250117	160700	767674480	9850	9850	9850	9850	0
235	20250117	160600	767674480	9850	9850	9850	9850	0
236	20250117	160500	767674480	9850	9850	9850	9850	0
237	20250117	160400	767674480	9850	9850	9850	9850	0
238	20250117	160300	767674480	9850	9850	9850	9850	0
239	20250117	160200	767674480	9850	9850	9850	9850	0
240	20250117	160100	767674480	9850	9850	9850	9850	0
241	20250117	160000	767674480	9850	9850	9850	9850	0
242	20250117	155900	767674480	9850	9850	9850	9850	477
243	20250117	155800	767674480	9850	9850	9850	9850	0
244	20250117	155700	767674480	9850	9850	9850	9850	0
245	20250117	155600	767674480	9850	9850	9850	9850	0
246	20250117	155500	767674480	9850	9850	9850	9850	0
247	20250117	155400	767674480	9850	9850	9850	9850	0
248	20250117	155300	767674480	9850	9850	9850	9850	0
249	20250117	155200	767674480	9850	9850	9850	9850	0
250	20250117	155100	767674480	9850	9850	9850	9850	0
251	20250117	155000	767674480	9850	9850	9850	9850	0
252	20250117	154900	767674480	9850	9850	9850	9850	0
253	20250117	154800	767674480	9850	9850	9850	9850	0
254	20250117	154700	767674480	9850	9850	9850	9850	0
255	20250117	154600	767674480	9850	9850	9850	9850	0
256	20250117	154500	767674480	9850	9850	9850	9850	0
257	20250117	154400	767674480	9850	9850	9850	9850	0
258	20250117	154300	767674480	9850	9850	9850	9850	0
259	20250117	154200	767674480	9850	9850	9850	9850	0
260	20250117	154100	767674480	9850	9850	9850	9850	0
261	20250117	154000	767674480	9850	9850	9850	9850	0
262	20250117	153900	767674480	9850	9850	9850	9850	0
263	20250117	153800	767674480	9850	9850	9850	9850	0
264	20250117	153700	767674480	9850	9850	9850	9850	0
265	20250117	153600	767674480	9850	9850	9850	9850	0
266	20250117	153500	767674480	9850	9850	9850	9850	0
267	20250117	153400	767674480	9850	9850	9850	9850	0
268	20250117	153300	767674480	9850	9850	9850	9850	0
269	20250117	153200	767674480	9850	9850	9850	9850	0
270	20250117	153100	767674480	9850	9850	9850	9850	0
271	20250117	153000	767674480	9850	9850	9850	9850	477
272	20250117	152900	762976030	9850	9850	9850	9850	0
273	20250117	152800	762976030	9850	9850	9850	9850	0
274	20250117	152700	762976030	9850	9850	9850	9850	0
275	20250117	152600	762976030	9850	9850	9850	9850	0
276	20250117	152500	762976030	9850	9850	9850	9850	0
277	20250117	152400	762976030	9850	9850	9850	9850	0
278	20250117	152300	762976030	9850	9850	9850	9850	0
279	20250117	152200	762976030	9850	9850	9850	9850	0
280	20250117	152100	762976030	9850	9850	9850	9850	0
281	20250117	152000	762976030	9850	9850	9850	9850	0
282	20250117	151900	762976030	9850	9890	9900	9850	173
283	20250117	151800	761268110	9890	9910	9910	9890	270
284	20250117	151700	758595850	9900	9900	9900	9900	0
285	20250117	151600	758595850	9900	9900	9900	9900	0
286	20250117	151500	758595850	9900	9900	9900	9900	0
287	20250117	151400	758595850	9900	9920	9920	9900	37
288	20250117	151300	758229080	9950	9940	9950	9940	100
289	20250117	151200	757234860	9880	9880	9880	9880	0
290	20250117	151100	757234860	9880	9880	9880	9880	0
291	20250117	151000	757234860	9880	9880	9880	9880	0
292	20250117	150900	757234860	9880	9910	9910	9880	410
293	20250117	150800	753175390	9920	9920	9920	9920	11
294	20250117	150700	753066270	9900	9900	9900	9900	100
295	20250117	150600	752076270	9920	9890	9920	9890	12
296	20250117	150500	751957290	9880	9850	9880	9850	88
297	20250117	150400	751088910	9840	9860	9860	9840	19
298	20250117	150300	750901590	9870	9870	9870	9870	0
299	20250117	150200	750901590	9870	9860	9870	9860	111
300	20250117	150100	749807020	9860	9860	9860	9860	0
301	20250117	150000	749807020	9860	9850	9860	9850	207
302	20250117	145900	747766010	9850	9830	9850	9830	124
303	20250117	145800	746545920	9830	9840	9860	9830	725
304	20250117	145700	739405700	9830	9830	9830	9830	20
305	20250117	145600	739209100	9830	9830	9830	9830	88
306	20250117	145500	738344060	9820	9820	9820	9820	0
307	20250117	145400	738344060	9820	9820	9820	9820	0
308	20250117	145300	738344060	9820	9820	9820	9820	0
309	20250117	145200	738344060	9820	9820	9820	9820	177
310	20250117	145100	736605920	9810	9810	9810	9810	4
311	20250117	145000	736566680	9810	9820	9820	9810	37
312	20250117	144900	736203410	9810	9810	9810	9810	0
313	20250117	144800	736203410	9810	9810	9810	9810	1
314	20250117	144700	736193600	9810	9810	9810	9810	0
315	20250117	144600	736193600	9810	9810	9810	9810	0
316	20250117	144500	736193600	9810	9810	9810	9810	326
317	20250117	144400	732995540	9810	9820	9820	9810	100
318	20250117	144300	732014480	9820	9820	9820	9820	0
319	20250117	144200	732014480	9820	9820	9820	9820	0
320	20250117	144100	732014480	9820	9820	9820	9820	7
321	20250117	144000	731945740	9810	9810	9810	9810	0
322	20250117	143900	731945740	9810	9810	9810	9810	2
323	20250117	143800	731926120	9810	9810	9810	9810	4
324	20250117	143700	731886880	9800	9800	9800	9800	0
325	20250117	143600	731886880	9800	9800	9800	9800	0
326	20250117	143500	731886880	9800	9800	9800	9800	0
327	20250117	143400	731886880	9800	9800	9800	9800	0
328	20250117	143300	731886880	9800	9790	9800	9790	153
329	20250117	143200	730388140	9800	9800	9800	9800	234
330	20250117	143100	728094940	9790	9790	9790	9790	0
331	20250117	143000	728094940	9790	9790	9790	9790	0
332	20250117	142900	728094940	9790	9790	9790	9790	0
333	20250117	142800	728094940	9790	9790	9790	9790	202
334	20250117	142700	726117360	9790	9800	9800	9790	200
335	20250117	142600	724157650	9800	9800	9800	9800	0
336	20250117	142500	724157650	9800	9820	9820	9800	623
337	20250117	142400	718046470	9820	9820	9820	9820	168
338	20250117	142300	716396710	9820	9820	9820	9820	378
339	20250117	142200	712684750	9820	9830	9830	9820	129
340	20250117	142100	711417670	9840	9840	9840	9840	30
341	20250117	142000	711122470	9840	9840	9840	9840	1
342	20250117	141900	711112630	9850	9840	9850	9840	169
343	20250117	141800	709448980	9840	9840	9840	9840	301
344	20250117	141700	706487140	9830	9830	9830	9830	9
345	20250117	141600	706398670	9830	9830	9830	9830	0
346	20250117	141500	706398670	9830	9830	9830	9830	0
347	20250117	141400	706398670	9830	9830	9830	9830	50
348	20250117	141300	705907170	9840	9840	9840	9840	50
349	20250117	141200	705415170	9840	9840	9840	9840	10
350	20250117	141100	705316770	9840	9840	9840	9840	0
351	20250117	141000	705316770	9840	9840	9840	9840	10
352	20250117	140900	705218370	9840	9840	9840	9840	0
353	20250117	140800	705218370	9840	9840	9840	9840	20
354	20250117	140700	705021570	9840	9840	9840	9840	33
355	20250117	140600	704696850	9840	9840	9840	9840	120
356	20250117	140500	703516050	9820	9820	9820	9820	0
357	20250117	140400	703516050	9820	9820	9820	9820	0
358	20250117	140300	703516050	9820	9820	9820	9820	0
359	20250117	140200	703516050	9820	9820	9820	9820	243
360	20250117	140100	701129790	9820	9820	9820	9820	0
361	20250117	140000	701129790	9820	9820	9830	9820	271
362	20250117	135900	698467070	9830	9830	9830	9830	0
363	20250117	135800	698467070	9830	9830	9850	9830	844
364	20250117	135700	690170530	9830	9830	9830	9830	0
365	20250117	135600	690170530	9830	9830	9830	9830	63
366	20250117	135500	689551240	9830	9830	9830	9830	337
367	20250117	135400	686238530	9830	9830	9830	9820	183
368	20250117	135300	684440140	9830	9840	9840	9830	1241
369	20250117	135200	672231410	9840	9840	9840	9840	0
370	20250117	135100	672231410	9840	9840	9840	9840	30
371	20250117	135000	671936210	9830	9830	9830	9830	114
372	20250117	134900	670815590	9820	9820	9820	9820	0
373	20250117	134800	670815590	9820	9820	9820	9820	0
374	20250117	134700	670815590	9820	9820	9820	9820	0
375	20250117	134600	670815590	9820	9820	9820	9820	0
376	20250117	134500	670815590	9820	9820	9820	9820	0
377	20250117	134400	670815590	9820	9820	9820	9820	0
378	20250117	134300	670815590	9820	9820	9820	9820	0
379	20250117	134200	670815590	9820	9820	9820	9820	28
380	20250117	134100	670540630	9830	9830	9830	9830	1
381	20250117	134000	670530800	9820	9820	9820	9820	0
382	20250117	133900	670530800	9820	9820	9820	9820	19
383	20250117	133800	670344220	9820	9830	9830	9820	355
384	20250117	133700	666855590	9830	9830	9830	9830	151
385	20250117	133600	665371260	9820	9820	9820	9820	0
386	20250117	133500	665371260	9820	9820	9820	9820	0
387	20250117	133400	665371260	9820	9820	9820	9820	14
388	20250117	133300	665233780	9830	9830	9830	9830	100
389	20250117	133200	664250780	9830	9830	9830	9830	10
390	20250117	133100	664152480	9830	9830	9830	9830	0
391	20250117	133000	664152480	9830	9830	9830	9830	1
392	20250117	132900	664142650	9820	9830	9830	9820	116
393	20250117	132800	663002530	9830	9830	9830	9830	2
394	20250117	132700	662982870	9820	9820	9820	9820	1
395	20250117	132600	662973050	9810	9810	9810	9810	0
396	20250117	132500	662973050	9810	9810	9810	9810	152
397	20250117	132400	661481930	9810	9810	9810	9810	0
398	20250117	132300	661481930	9810	9810	9810	9810	0
399	20250117	132200	661481930	9810	9840	9840	9810	2146
400	20250117	132100	640390600	9840	9840	9840	9840	0
401	20250117	132000	640390600	9840	9840	9840	9840	147
402	20250117	131900	638944120	9840	9840	9840	9840	1114
403	20250117	131800	627982360	9850	9850	9850	9850	41
404	20250117	131700	627578510	9850	9850	9850	9850	0
405	20250117	131600	627578510	9850	9850	9850	9850	0
406	20250117	131500	627578510	9850	9850	9850	9850	0
407	20250117	131400	627578510	9850	9850	9850	9850	2
408	20250117	131300	627558810	9840	9840	9840	9840	0
409	20250117	131200	627558810	9840	9840	9840	9840	16
410	20250117	131100	627401370	9840	9840	9840	9840	3
411	20250117	131000	627371850	9850	9850	9850	9850	0
412	20250117	130900	627371850	9850	9850	9850	9850	0
413	20250117	130800	627371850	9850	9850	9850	9850	10
414	20250117	130700	627273350	9840	9840	9840	9840	0
415	20250117	130600	627273350	9840	9840	9840	9840	0
416	20250117	130500	627273350	9840	9860	9860	9840	314
417	20250117	130400	624181670	9850	9850	9850	9850	0
418	20250117	130300	624181670	9850	9850	9850	9850	0
419	20250117	130200	624181670	9850	9850	9850	9850	7
420	20250117	130100	624112720	9850	9850	9850	9850	0
421	20250117	130000	624112720	9850	9850	9850	9850	0
422	20250117	125900	624112720	9850	9850	9850	9850	0
423	20250117	125800	624112720	9850	9850	9850	9840	104
424	20250117	125700	623089280	9850	9850	9850	9850	44
425	20250117	125600	622655880	9850	9850	9850	9850	0
426	20250117	125500	622655880	9850	9850	9850	9850	0
427	20250117	125400	622655880	9850	9850	9850	9850	1
428	20250117	125300	622646030	9850	9840	9850	9840	105
429	20250117	125200	621612820	9860	9860	9860	9860	0
430	20250117	125100	621612820	9860	9860	9880	9860	94
431	20250117	125000	620684820	9850	9850	9850	9850	1
432	20250117	124900	620674970	9850	9850	9850	9850	0
433	20250117	124800	620674970	9850	9850	9850	9850	0
434	20250117	124700	620674970	9850	9850	9850	9850	0
435	20250117	124600	620674970	9850	9850	9850	9850	5
436	20250117	124500	620625720	9850	9850	9850	9850	0
437	20250117	124400	620625720	9850	9850	9850	9850	0
438	20250117	124300	620625720	9850	9840	9850	9840	131
439	20250117	124200	619335880	9840	9840	9840	9840	69
440	20250117	124100	618656920	9840	9840	9840	9840	122
441	20250117	124000	617456440	9820	9820	9820	9820	0
442	20250117	123900	617456440	9820	9820	9820	9820	0
443	20250117	123800	617456440	9820	9830	9830	9820	45
444	20250117	123700	617014180	9840	9840	9840	9840	0
445	20250117	123600	617014180	9840	9840	9840	9840	0
446	20250117	123500	617014180	9840	9840	9840	9840	0
447	20250117	123400	617014180	9840	9840	9840	9830	417
448	20250117	123300	612912560	9860	9860	9860	9860	0
449	20250117	123200	612912560	9860	9860	9860	9860	0
450	20250117	123100	612912560	9860	9860	9860	9860	19
451	20250117	123000	612725220	9840	9840	9840	9840	0
452	20250117	122900	612725220	9840	9840	9840	9840	166
453	20250117	122800	611091780	9840	9840	9840	9840	0
454	20250117	122700	611091780	9840	9840	9840	9840	0
455	20250117	122600	611091780	9840	9840	9840	9840	0
456	20250117	122500	611091780	9840	9840	9840	9840	0
457	20250117	122400	611091780	9840	9840	9840	9840	0
458	20250117	122300	611091780	9840	9840	9840	9840	0
459	20250117	122200	611091780	9840	9840	9840	9840	0
460	20250117	122100	611091780	9840	9840	9840	9840	9
461	20250117	122000	611003220	9840	9840	9840	9840	0
462	20250117	121900	611003220	9840	9840	9840	9840	0
463	20250117	121800	611003220	9840	9840	9840	9840	206
464	20250117	121700	608976180	9840	9840	9840	9840	0
465	20250117	121600	608976180	9840	9840	9840	9840	40
466	20250117	121500	608582580	9930	9930	9930	9930	0
467	20250117	121400	608582580	9930	9930	9930	9930	10
468	20250117	121300	608483280	9930	9930	9930	9930	0
469	20250117	121200	608483280	9930	9930	9930	9930	0
470	20250117	121100	608483280	9930	9930	9930	9930	250
471	20250117	121000	606000780	9860	9860	9860	9860	0
472	20250117	120900	606000780	9860	9860	9860	9860	112
473	20250117	120800	604896460	9860	9860	9860	9860	0
474	20250117	120700	604896460	9860	9860	9860	9860	1
475	20250117	120600	604886600	9860	9860	9860	9860	0
476	20250117	120500	604886600	9860	9860	9860	9860	0
477	20250117	120400	604886600	9860	9860	9860	9860	1
478	20250117	120300	604876740	9840	9870	9870	9840	1107
479	20250117	120200	593961620	9900	9900	9900	9900	1
480	20250117	120100	593951720	9900	9900	9900	9870	17
481	20250117	120000	593783870	9910	9880	9910	9870	42
482	20250117	115900	593369090	9890	9910	9910	9890	23
483	20250117	115800	593141360	9870	9910	9910	9870	228
484	20250117	115700	590886580	9900	9890	10000	9890	891
485	20250117	115600	582009630	9880	9880	9880	9880	0
486	20250117	115500	582009630	9880	9890	9890	9880	278
487	20250117	115400	579260360	9890	9890	9890	9890	0
488	20250117	115300	579260360	9890	9890	9890	9890	0
489	20250117	115200	579260360	9890	9890	9890	9890	0
490	20250117	115100	579260360	9890	9890	9890	9890	2
491	20250117	115000	579240580	9890	9890	9890	9890	237
492	20250117	114900	576896650	9880	9890	9890	9880	1235
493	20250117	114800	564684210	9890	9890	9890	9890	0
494	20250117	114700	564684210	9890	9890	9890	9890	0
495	20250117	114600	564684210	9890	9890	9890	9890	0
496	20250117	114500	564684210	9890	9890	9890	9890	0
497	20250117	114400	564684210	9890	9890	9890	9890	0
498	20250117	114300	564684210	9890	9890	9890	9890	2
499	20250117	114200	564664430	9890	9890	9890	9890	0
500	20250117	114100	564664430	9890	9890	9890	9890	21
501	20250117	114000	564456740	9890	9890	9890	9890	0
502	20250117	113900	564456740	9890	9890	9890	9890	1
503	20250117	113800	564446850	9890	9890	9890	9890	12
504	20250117	113700	564328170	9880	9880	9880	9880	5
505	20250117	113600	564278770	9890	9890	9890	9890	201
506	20250117	113500	562290880	9890	9890	9890	9890	0
507	20250117	113400	562290880	9890	9890	9890	9890	5
508	20250117	113300	562241430	9870	9870	9870	9870	0
509	20250117	113200	562241430	9870	9870	9870	9870	0
510	20250117	113100	562241430	9870	9870	9870	9870	0
511	20250117	113000	562241430	9870	9880	9880	9870	20
512	20250117	112900	562043850	9870	9870	9870	9870	0
513	20250117	112800	562043850	9870	9870	9870	9870	51
514	20250117	112700	561540480	9870	9870	9870	9870	0
515	20250117	112600	561540480	9870	9870	9870	9870	0
516	20250117	112500	561540480	9870	9870	9870	9870	0
517	20250117	112400	561540480	9870	9880	9880	9870	130
518	20250117	112300	560257370	9870	9930	9930	9870	1417
519	20250117	112200	546256120	9910	9910	9910	9910	6
520	20250117	112100	546196660	9950	9950	9950	9950	0
521	20250117	112000	546196660	9950	9950	9950	9950	0
522	20250117	111900	546196660	9950	9950	9950	9950	0
523	20250117	111800	546196660	9950	9950	9950	9950	0
524	20250117	111700	546196660	9950	9950	9950	9950	0
525	20250117	111600	546196660	9950	9950	9950	9950	0
526	20250117	111500	546196660	9950	9950	9950	9950	0
527	20250117	111400	546196660	9950	9950	9950	9950	0
528	20250117	111300	546196660	9950	9950	9950	9950	1
529	20250117	111200	546186710	9950	9950	9950	9950	0
530	20250117	111100	546186710	9950	9950	9950	9950	0
531	20250117	111000	546186710	9950	9950	9950	9950	0
532	20250117	110900	546186710	9950	9950	9950	9950	0
533	20250117	110800	546186710	9950	9950	9950	9950	1
534	20250117	110700	546176760	9950	9950	9950	9950	0
535	20250117	110600	546176760	9950	9920	9950	9900	465
536	20250117	110500	541555890	9910	9910	9910	9910	6
537	20250117	110400	541496430	9900	9900	9900	9900	0
538	20250117	110300	541496430	9900	9900	9900	9900	134
539	20250117	110200	540169830	9900	9900	9900	9900	230
540	20250117	110100	537892830	9900	9900	9900	9900	0
541	20250117	110000	537892830	9900	9900	9900	9900	0
542	20250117	105900	537892830	9900	9900	9900	9900	1
543	20250117	105800	537882930	9900	9900	9900	9900	2
544	20250117	105700	537863130	9890	9890	9890	9890	51
545	20250117	105600	537358740	9890	9890	9890	9890	54
546	20250117	105500	536824680	9890	9890	9890	9890	37
547	20250117	105400	536458750	9890	9890	9890	9890	132
548	20250117	105300	535153270	9890	9890	9890	9890	93
549	20250117	105200	534233500	9890	9890	9890	9890	70
550	20250117	105100	533541200	9890	9900	9900	9890	28
551	20250117	105000	533264250	9890	9890	9890	9890	38
552	20250117	104900	532888430	9890	9890	9890	9890	36
553	20250117	104800	532532390	9890	9890	9890	9890	19
554	20250117	104700	532344480	9890	9880	9890	9880	40
555	20250117	104600	531949080	9890	9900	9900	9890	21
556	20250117	104500	531741380	9880	9880	9880	9880	20
557	20250117	104400	531543780	9890	9880	9890	9880	42
558	20250117	104300	531128630	9880	9880	9880	9880	44
559	20250117	104200	530693910	9880	9880	9880	9880	17
560	20250117	104100	530525950	9880	9870	9900	9870	155
561	20250117	104000	528992530	9870	9870	9870	9870	75
562	20250117	103900	528252280	9880	9880	9880	9880	22
563	20250117	103800	528034920	9870	9870	9870	9870	44
564	20250117	103700	527600640	9870	9870	9900	9870	45
565	20250117	103600	527156340	9900	9870	9900	9870	42
566	20250117	103500	526741650	9860	9860	9860	9860	40
567	20250117	103400	526347250	9870	9860	9870	9860	16
568	20250117	103300	526189470	9830	9860	9860	9830	261
569	20250117	103200	523621260	9840	9820	9890	9820	54
570	20250117	103100	523089900	9820	9820	9820	9820	15
571	20250117	103000	522942600	9820	9820	9820	9820	39
572	20250117	102900	522559620	9820	9820	9860	9820	85
573	20250117	102800	521723920	9810	9910	9910	9810	21
574	20250117	102700	521517810	9810	9930	9930	9810	43
575	20250117	102600	521095300	9810	9800	9940	9800	146
576	20250117	102500	519654530	9850	9850	9850	9790	233
577	20250117	102400	517364990	9860	9860	9860	9860	19
578	20250117	102300	517177650	9870	9890	9890	9870	1809
579	20250117	102200	499304110	9910	9900	9910	9900	811
580	20250117	102100	491274200	9910	9910	9910	9910	600
581	20250117	102000	485328200	9940	9920	9940	9920	48
582	20250117	101900	484851750	9920	9920	9920	9920	16
583	20250117	101800	484693030	9920	9970	9970	9920	4208
584	20250117	101700	442826630	9970	9990	9990	9970	2168
585	20250117	101600	421196020	9990	10010	10010	9990	4503
586	20250117	101500	376170450	10020	10030	10030	10020	1064
587	20250117	101400	365506940	10040	10030	10040	10030	47
588	20250117	101300	365035450	10020	10020	10020	10020	26
589	20250117	101200	364774930	10020	10050	10050	10020	552
590	20250117	101100	359240400	10040	10040	10040	10030	50
591	20250117	101000	358738620	10040	10040	10040	10040	30
592	20250117	100900	358437420	10030	10030	10060	10030	77
593	20250117	100800	357664120	10070	10030	10070	10030	39
594	20250117	100700	357272910	10030	10030	10030	10030	28
595	20250117	100600	356992070	10030	10030	10060	10030	102
596	20250117	100500	355967150	10030	10030	10030	10030	39
597	20250117	100400	355575980	10050	10030	10050	10030	43
598	20250117	100300	355144350	10030	10030	10030	10030	33
599	20250117	100200	354813360	10030	10030	10030	10030	75
600	20250117	100100	354061110	10030	10070	10070	10030	18
601	20250117	100000	353880450	10030	10030	10050	10030	335
602	20250117	095900	350516340	10030	10040	10040	10030	70
603	20250117	095800	349813760	10040	10040	10040	10040	40
604	20250117	095700	349412160	10050	10050	10050	10050	217
605	20250117	095600	347231310	10070	10060	10070	10060	69
606	20250117	095500	346537070	10060	10070	10070	10060	11
607	20250117	095400	346426310	10070	10070	10080	10070	530
608	20250117	095300	341088130	10070	10070	10070	10070	8
609	20250117	095200	341007570	10040	10060	10060	10040	2
610	20250117	095100	340987470	10060	10060	10060	10060	1
611	20250117	095000	340977410	10060	10060	10060	10060	62
612	20250117	094900	340353690	10060	10050	10060	10050	720
613	20250117	094800	333113080	10050	10040	10050	10020	7
614	20250117	094700	333042840	10050	10050	10050	10050	11
615	20250117	094600	332932290	10050	9990	10050	9990	5926
616	20250117	094500	273581740	9990	9990	9990	9990	234
617	20250117	094400	271244080	9990	10000	10000	9990	101
618	20250117	094300	270235080	10000	10000	10000	10000	185
619	20250117	094200	268385080	10000	10000	10000	10000	812
620	20250117	094100	260265080	10000	10000	10000	10000	10
621	20250117	094000	260165080	10000	10000	10000	10000	228
622	20250117	093900	257885080	10010	10010	10010	10010	418
623	20250117	093800	253700900	10010	10010	10010	10010	50
624	20250117	093700	253200400	10020	10010	10020	10010	53
625	20250117	093600	252669850	10020	10020	10020	10020	101
626	20250117	093500	251657830	10010	10010	10010	10010	0
627	20250117	093400	251657830	10010	10010	10010	10010	429
628	20250117	093300	247363540	10010	10050	10050	10010	1287
629	20250117	093200	234472850	10020	10020	10020	10020	114
630	20250117	093100	233330570	10020	10020	10020	10020	20
631	20250117	093000	233130170	10020	10020	10050	10020	257
632	20250117	092900	230555000	10020	10060	10060	10020	2575
633	20250117	092800	204744610	10060	10060	10060	10060	0
634	20250117	092700	204744610	10060	10080	10080	10060	960
635	20250117	092600	195068010	10080	10020	10080	10020	5583
636	20250117	092500	138975590	10030	10030	10030	10030	210
637	20250117	092400	136869290	10040	10030	10040	10030	621
638	20250117	092300	130640600	10030	9990	10030	9990	799
639	20250117	092200	122642840	9990	9990	9990	9990	0
640	20250117	092100	122642840	9990	10000	10000	9990	159
641	20250117	092000	121052850	10000	10000	10000	10000	739
642	20250117	091900	113662850	10000	10000	10000	10000	100
643	20250117	091800	112662850	10000	10000	10000	10000	204
644	20250117	091700	110622850	9990	9990	9990	9990	24
645	20250117	091600	110383090	9990	10030	10040	9990	1227
646	20250117	091500	98075580	10020	10020	10030	10020	479
647	20250117	091400	93272990	10010	9980	10020	9980	1150
648	20250117	091300	81771320	9960	9960	9980	9960	226
649	20250117	091200	79520290	9960	9990	9990	9960	89
650	20250117	091100	78631660	10000	9950	10000	9950	4000
651	20250117	091000	38671030	9940	9940	9950	9940	613
652	20250117	090900	32576580	9950	9950	9950	9950	203
653	20250117	090800	30556730	9940	9940	9940	9940	0
654	20250117	090700	30556730	9940	9940	9940	9940	7
655	20250117	090600	30487150	9940	9910	9940	9910	50
656	20250117	090500	29991160	9880	9880	9880	9880	100
657	20250117	090400	29003160	9880	9880	9880	9880	10
658	20250117	090300	28904360	9880	9880	10000	9870	2540
659	20250117	090200	3566680	9880	9880	9880	9880	0
660	20250117	090100	3566680	9880	9880	9880	9880	0
661	20250117	090000	3566680	9880	9880	9880	9880	361