KissMeData/007810/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	185000	551181080	9210	9210	9210	9210	2711
3	20250115	184900	551181080	9210	9210	9210	9210	0
4	20250115	184800	551181080	9210	9210	9210	9210	0
5	20250115	184700	551181080	9210	9210	9210	9210	0
6	20250115	184600	551181080	9210	9210	9210	9210	0
7	20250115	184500	551181080	9210	9210	9210	9210	0
8	20250115	184400	551181080	9210	9210	9210	9210	0
9	20250115	184300	551181080	9210	9210	9210	9210	0
10	20250115	184200	551181080	9210	9210	9210	9210	0
11	20250115	184100	551181080	9210	9210	9210	9210	0
12	20250115	184000	551181080	9210	9210	9210	9210	0
13	20250115	183900	551181080	9210	9210	9210	9210	0
14	20250115	183800	551181080	9210	9210	9210	9210	0
15	20250115	183700	551181080	9210	9210	9210	9210	0
16	20250115	183600	551181080	9210	9210	9210	9210	0
17	20250115	183500	551181080	9210	9210	9210	9210	0
18	20250115	183400	551181080	9210	9210	9210	9210	0
19	20250115	183300	551181080	9210	9210	9210	9210	0
20	20250115	183200	551181080	9210	9210	9210	9210	0
21	20250115	183100	551181080	9210	9210	9210	9210	0
22	20250115	183000	551181080	9210	9210	9210	9210	0
23	20250115	182900	551181080	9210	9210	9210	9210	0
24	20250115	182800	551181080	9210	9210	9210	9210	0
25	20250115	182700	551181080	9210	9210	9210	9210	0
26	20250115	182600	551181080	9210	9210	9210	9210	0
27	20250115	182500	551181080	9210	9210	9210	9210	0
28	20250115	182400	551181080	9210	9210	9210	9210	0
29	20250115	182300	551181080	9210	9210	9210	9210	0
30	20250115	182200	551181080	9210	9210	9210	9210	0
31	20250115	182100	551181080	9210	9210	9210	9210	0
32	20250115	182000	551181080	9210	9210	9210	9210	2711
33	20250115	181900	551181080	9210	9210	9210	9210	0
34	20250115	181800	551181080	9210	9210	9210	9210	0
35	20250115	181700	551181080	9210	9210	9210	9210	0
36	20250115	181600	551181080	9210	9210	9210	9210	0
37	20250115	181500	551181080	9210	9210	9210	9210	0
38	20250115	181400	551181080	9210	9210	9210	9210	0
39	20250115	181300	551181080	9210	9210	9210	9210	0
40	20250115	181200	551181080	9210	9210	9210	9210	0
41	20250115	181100	551181080	9210	9210	9210	9210	0
42	20250115	181000	551181080	9210	9210	9210	9210	0
43	20250115	180900	551181080	9210	9210	9210	9210	0
44	20250115	180800	551181080	9210	9210	9210	9210	0
45	20250115	180700	551181080	9210	9210	9210	9210	0
46	20250115	180600	551181080	9210	9210	9210	9210	0
47	20250115	180500	551181080	9210	9210	9210	9210	0
48	20250115	180400	551181080	9210	9210	9210	9210	0
49	20250115	180300	551181080	9210	9210	9210	9210	0
50	20250115	180200	551181080	9210	9210	9210	9210	0
51	20250115	180100	551181080	9210	9210	9210	9210	0
52	20250115	180000	551181080	9210	9210	9210	9210	0
53	20250115	175900	551181080	9210	9210	9210	9210	0
54	20250115	175800	551181080	9210	9210	9210	9210	0
55	20250115	175700	551181080	9210	9210	9210	9210	0
56	20250115	175600	551181080	9210	9210	9210	9210	0
57	20250115	175500	551181080	9210	9210	9210	9210	0
58	20250115	175400	551181080	9210	9210	9210	9210	0
59	20250115	175300	551181080	9210	9210	9210	9210	0
60	20250115	175200	551181080	9210	9210	9210	9210	0
61	20250115	175100	551181080	9210	9210	9210	9210	0
62	20250115	175000	551181080	9210	9210	9210	9210	2711
63	20250115	174900	551181080	9210	9210	9210	9210	0
64	20250115	174800	551181080	9210	9210	9210	9210	0
65	20250115	174700	551181080	9210	9210	9210	9210	0
66	20250115	174600	551181080	9210	9210	9210	9210	0
67	20250115	174500	551181080	9210	9210	9210	9210	0
68	20250115	174400	551181080	9210	9210	9210	9210	0
69	20250115	174300	551181080	9210	9210	9210	9210	0
70	20250115	174200	551181080	9210	9210	9210	9210	0
71	20250115	174100	551181080	9210	9210	9210	9210	0
72	20250115	174000	551181080	9210	9210	9210	9210	0
73	20250115	173900	551181080	9210	9210	9210	9210	0
74	20250115	173800	551181080	9210	9210	9210	9210	0
75	20250115	173700	551181080	9210	9210	9210	9210	0
76	20250115	173600	551181080	9210	9210	9210	9210	0
77	20250115	173500	551181080	9210	9210	9210	9210	0
78	20250115	173400	551181080	9210	9210	9210	9210	0
79	20250115	173300	551181080	9210	9210	9210	9210	0
80	20250115	173200	551181080	9210	9210	9210	9210	0
81	20250115	173100	551181080	9210	9210	9210	9210	0
82	20250115	173000	551181080	9210	9210	9210	9210	0
83	20250115	172900	551181080	9210	9210	9210	9210	0
84	20250115	172800	551181080	9210	9210	9210	9210	0
85	20250115	172700	551181080	9210	9210	9210	9210	0
86	20250115	172600	551181080	9210	9210	9210	9210	0
87	20250115	172500	551181080	9210	9210	9210	9210	0
88	20250115	172400	551181080	9210	9210	9210	9210	0
89	20250115	172300	551181080	9210	9210	9210	9210	0
90	20250115	172200	551181080	9210	9210	9210	9210	0
91	20250115	172100	551181080	9210	9210	9210	9210	0
92	20250115	172000	551181080	9210	9210	9210	9210	2711
93	20250115	171900	551181080	9210	9210	9210	9210	0
94	20250115	171800	551181080	9210	9210	9210	9210	0
95	20250115	171700	551181080	9210	9210	9210	9210	0
96	20250115	171600	551181080	9210	9210	9210	9210	0
97	20250115	171500	551181080	9210	9210	9210	9210	0
98	20250115	171400	551181080	9210	9210	9210	9210	0
99	20250115	171300	551181080	9210	9210	9210	9210	0
100	20250115	171200	551181080	9210	9210	9210	9210	0
101	20250115	171100	551181080	9210	9210	9210	9210	0
102	20250115	171000	551181080	9210	9210	9210	9210	0
103	20250115	170900	551181080	9210	9210	9210	9210	0
104	20250115	170800	551181080	9210	9210	9210	9210	0
105	20250115	170700	551181080	9210	9210	9210	9210	0
106	20250115	170600	551181080	9210	9210	9210	9210	0
107	20250115	170500	551181080	9210	9210	9210	9210	0
108	20250115	170400	551181080	9210	9210	9210	9210	0
109	20250115	170300	551181080	9210	9210	9210	9210	0
110	20250115	170200	551181080	9210	9210	9210	9210	0
111	20250115	170100	551181080	9210	9210	9210	9210	0
112	20250115	170000	551181080	9210	9210	9210	9210	0
113	20250115	165900	551181080	9210	9210	9210	9210	0
114	20250115	165800	551181080	9210	9210	9210	9210	0
115	20250115	165700	551181080	9210	9210	9210	9210	0
116	20250115	165600	551181080	9210	9210	9210	9210	0
117	20250115	165500	551181080	9210	9210	9210	9210	0
118	20250115	165400	551181080	9210	9210	9210	9210	0
119	20250115	165300	551181080	9210	9210	9210	9210	0
120	20250115	165200	551181080	9210	9210	9210	9210	0
121	20250115	165100	551181080	9210	9210	9210	9210	0
122	20250115	165000	551181080	9210	9210	9210	9210	2711
123	20250115	164900	551181080	9210	9210	9210	9210	0
124	20250115	164800	551181080	9210	9210	9210	9210	0
125	20250115	164700	551181080	9210	9210	9210	9210	0
126	20250115	164600	551181080	9210	9210	9210	9210	0
127	20250115	164500	551181080	9210	9210	9210	9210	0
128	20250115	164400	551181080	9210	9210	9210	9210	0
129	20250115	164300	551181080	9210	9210	9210	9210	0
130	20250115	164200	551181080	9210	9210	9210	9210	0
131	20250115	164100	551181080	9210	9210	9210	9210	0
132	20250115	164000	551181080	9210	9210	9210	9210	0
133	20250115	163900	551181080	9210	9210	9210	9210	0
134	20250115	163800	551181080	9210	9210	9210	9210	0
135	20250115	163700	551181080	9210	9210	9210	9210	0
136	20250115	163600	551181080	9210	9210	9210	9210	0
137	20250115	163500	551181080	9210	9210	9210	9210	0
138	20250115	163400	551181080	9210	9210	9210	9210	0
139	20250115	163300	551181080	9210	9210	9210	9210	0
140	20250115	163200	551181080	9210	9210	9210	9210	0
141	20250115	163100	551181080	9210	9210	9210	9210	0
142	20250115	163000	551181080	9210	9210	9210	9210	0
143	20250115	162900	551181080	9210	9210	9210	9210	0
144	20250115	162800	551181080	9210	9210	9210	9210	0
145	20250115	162700	551181080	9210	9210	9210	9210	0
146	20250115	162600	551181080	9210	9210	9210	9210	0
147	20250115	162500	551181080	9210	9210	9210	9210	0
148	20250115	162400	551181080	9210	9210	9210	9210	0
149	20250115	162300	551181080	9210	9210	9210	9210	0
150	20250115	162200	551181080	9210	9210	9210	9210	0
151	20250115	162100	551181080	9210	9210	9210	9210	0
152	20250115	162000	551181080	9210	9210	9210	9210	2711
153	20250115	161900	551181080	9210	9210	9210	9210	0
154	20250115	161800	551181080	9210	9210	9210	9210	0
155	20250115	161700	551181080	9210	9210	9210	9210	0
156	20250115	161600	551181080	9210	9210	9210	9210	0
157	20250115	161500	551181080	9210	9210	9210	9210	0
158	20250115	161400	551181080	9210	9210	9210	9210	0
159	20250115	161300	551181080	9210	9210	9210	9210	0
160	20250115	161200	551181080	9210	9210	9210	9210	0
161	20250115	161100	551181080	9210	9210	9210	9210	0
162	20250115	161000	551181080	9210	9210	9210	9210	0
163	20250115	160900	551181080	9210	9210	9210	9210	0
164	20250115	160800	551181080	9210	9210	9210	9210	0
165	20250115	160700	551181080	9210	9210	9210	9210	0
166	20250115	160600	551181080	9210	9210	9210	9210	0
167	20250115	160500	551181080	9210	9210	9210	9210	0
168	20250115	160400	551181080	9210	9210	9210	9210	0
169	20250115	160300	551181080	9210	9210	9210	9210	0
170	20250115	160200	551181080	9210	9210	9210	9210	0
171	20250115	160100	551181080	9210	9210	9210	9210	0
172	20250115	160000	551181080	9210	9210	9210	9210	0
173	20250115	155900	551181080	9210	9210	9210	9210	0
174	20250115	155800	551181080	9210	9210	9210	9210	0
175	20250115	155700	551181080	9210	9210	9210	9210	0
176	20250115	155600	551181080	9210	9210	9210	9210	0
177	20250115	155500	551181080	9210	9210	9210	9210	0
178	20250115	155400	551181080	9210	9210	9210	9210	0
179	20250115	155300	551181080	9210	9210	9210	9210	0
180	20250115	155200	551181080	9210	9210	9210	9210	0
181	20250115	155100	551181080	9210	9210	9210	9210	0
182	20250115	155000	551181080	9210	9210	9210	9210	2711
183	20250115	154900	551181080	9210	9210	9210	9210	0
184	20250115	154800	551181080	9210	9210	9210	9210	0
185	20250115	154700	551181080	9210	9210	9210	9210	0
186	20250115	154600	551181080	9210	9210	9210	9210	0
187	20250115	154500	551181080	9210	9210	9210	9210	0
188	20250115	154400	551181080	9210	9210	9210	9210	0
189	20250115	154300	551181080	9210	9210	9210	9210	0
190	20250115	154200	551181080	9210	9210	9210	9210	0
191	20250115	154100	551181080	9210	9210	9210	9210	0
192	20250115	154000	551181080	9210	9210	9210	9210	0
193	20250115	153900	551181080	9210	9210	9210	9210	0
194	20250115	153800	551181080	9210	9210	9210	9210	0
195	20250115	153700	551181080	9210	9210	9210	9210	0
196	20250115	153600	551181080	9210	9210	9210	9210	0
197	20250115	153500	551181080	9210	9210	9210	9210	0
198	20250115	153400	551181080	9210	9210	9210	9210	0
199	20250115	153300	551181080	9210	9210	9210	9210	0
200	20250115	153200	551181080	9210	9210	9210	9210	0
201	20250115	153100	551181080	9210	9210	9210	9210	0
202	20250115	153000	551181080	9210	9210	9210	9210	2711
203	20250115	152900	526212770	9210	9210	9210	9210	0
204	20250115	152800	526212770	9210	9210	9210	9210	0
205	20250115	152700	526212770	9210	9210	9210	9210	0
206	20250115	152600	526212770	9210	9210	9210	9210	0
207	20250115	152500	526212770	9210	9210	9210	9210	0
208	20250115	152400	526212770	9210	9210	9210	9210	0
209	20250115	152300	526212770	9210	9210	9210	9210	0
210	20250115	152200	526212770	9210	9210	9210	9210	0
211	20250115	152100	526212770	9210	9210	9210	9210	0
212	20250115	152000	526212770	9210	9210	9210	9210	0
213	20250115	151900	526212770	9210	9230	9230	9210	1260
214	20250115	151800	514590930	9220	9220	9250	9220	117
215	20250115	151700	513511660	9220	9230	9230	9220	140
216	20250115	151600	512220210	9220	9220	9220	9220	0
217	20250115	151500	512220210	9220	9230	9250	9220	461
218	20250115	151400	507966780	9250	9230	9250	9220	781
219	20250115	151300	500757390	9220	9220	9220	9220	90
220	20250115	151200	499927590	9220	9220	9220	9220	13
221	20250115	151100	499807730	9220	9220	9220	9220	13
222	20250115	151000	499687870	9230	9230	9230	9230	0
223	20250115	150900	499687870	9230	9220	9230	9220	131
224	20250115	150800	498479710	9220	9230	9230	9220	22
225	20250115	150700	498276740	9230	9220	9230	9220	17
226	20250115	150600	498119940	9220	9220	9230	9220	134
227	20250115	150500	496884150	9230	9230	9230	9230	5
228	20250115	150400	496838000	9220	9230	9230	9210	75
229	20250115	150300	496146250	9220	9220	9220	9220	19
230	20250115	150200	495971070	9210	9210	9210	9210	149
231	20250115	150100	494598780	9210	9220	9220	9210	59
232	20250115	150000	494054840	9230	9220	9230	9220	37
233	20250115	145900	493713340	9220	9220	9220	9220	605
234	20250115	145800	488135240	9230	9230	9230	9230	2
235	20250115	145700	488116780	9230	9230	9230	9230	8
236	20250115	145600	488042940	9220	9230	9230	9220	64
237	20250115	145500	487452250	9230	9220	9230	9220	248
238	20250115	145400	485165360	9220	9220	9220	9220	4
239	20250115	145300	485128480	9230	9220	9230	9220	84
240	20250115	145200	484353990	9220	9220	9230	9220	271
241	20250115	145100	481854840	9230	9220	9230	9220	23
242	20250115	145000	481642580	9230	9230	9230	9230	7
243	20250115	144900	481577970	9230	9230	9230	9210	192
244	20250115	144800	479807580	9210	9220	9220	9210	50
245	20250115	144700	479346620	9210	9220	9220	9210	362
246	20250115	144600	476009000	9230	9230	9230	9230	2
247	20250115	144500	475990540	9220	9220	9220	9220	92
248	20250115	144400	475142300	9230	9220	9230	9220	297
249	20250115	144300	472403940	9230	9230	9230	9230	101
250	20250115	144200	471471710	9220	9220	9220	9220	58
251	20250115	144100	470936950	9220	9230	9230	9220	37
252	20250115	144000	470595540	9230	9230	9230	9230	11
253	20250115	143900	470494010	9230	9230	9230	9230	35
254	20250115	143800	470170960	9230	9230	9230	9230	67
255	20250115	143700	469552550	9220	9220	9220	9220	109
256	20250115	143600	468547570	9220	9220	9220	9220	15
257	20250115	143500	468409270	9230	9220	9230	9220	22
258	20250115	143400	468206390	9230	9220	9230	9220	85
259	20250115	143300	467422680	9230	9220	9230	9220	27
260	20250115	143200	467173650	9230	9230	9230	9230	2
261	20250115	143100	467155190	9220	9230	9230	9220	3
262	20250115	143000	467127510	9230	9220	9230	9220	104
263	20250115	142900	466168610	9220	9220	9220	9220	0
264	20250115	142800	466168610	9220	9240	9240	9220	76
265	20250115	142700	465467230	9230	9230	9230	9230	3
266	20250115	142600	465439540	9240	9240	9240	9230	81
267	20250115	142500	464691880	9240	9240	9240	9240	3
268	20250115	142400	464664160	9240	9220	9240	9220	180
269	20250115	142300	463003640	9230	9230	9230	9230	0
270	20250115	142200	463003640	9230	9220	9230	9220	97
271	20250115	142100	462109250	9230	9230	9230	9230	0
272	20250115	142000	462109250	9230	9220	9230	9220	107
273	20250115	141900	461122400	9220	9220	9220	9220	692
274	20250115	141800	454742160	9220	9230	9230	9220	254
275	20250115	141700	452398530	9230	9230	9240	9230	166
276	20250115	141600	450865350	9230	9230	9230	9230	8
277	20250115	141500	450791510	9220	9220	9220	9220	102
278	20250115	141400	449851070	9220	9230	9230	9220	505
279	20250115	141300	445193080	9230	9240	9240	9230	205
280	20250115	141200	443299880	9230	9230	9240	9230	259
281	20250115	141100	440907710	9240	9240	9250	9240	209
282	20250115	141000	438976530	9250	9240	9250	9240	102
283	20250115	140900	438034030	9250	9240	9250	9240	114
284	20250115	140800	436980550	9250	9240	9250	9240	4
285	20250115	140700	436943570	9250	9250	9250	9250	60
286	20250115	140600	436388570	9250	9250	9250	9240	115
287	20250115	140500	435325070	9240	9270	9270	9240	5859
288	20250115	140400	381126120	9260	9270	9270	9260	99
289	20250115	140300	380209320	9270	9260	9270	9260	292
290	20250115	140200	377505120	9270	9260	9270	9260	75
291	20250115	140100	376810570	9270	9270	9280	9260	1000
292	20250115	140000	367540670	9280	9280	9280	9270	4
293	20250115	135900	367503570	9270	9270	9270	9270	0
294	20250115	135800	367503570	9270	9270	9270	9270	70
295	20250115	135700	366854670	9280	9280	9280	9280	0
296	20250115	135600	366854670	9280	9280	9280	9280	2
297	20250115	135500	366836110	9280	9270	9280	9270	49
298	20250115	135400	366381430	9270	9270	9270	9270	363
299	20250115	135300	363016420	9280	9280	9280	9280	43
300	20250115	135200	362617380	9280	9280	9280	9280	12
301	20250115	135100	362506020	9270	9280	9280	9270	40
302	20250115	135000	362134840	9280	9270	9280	9270	53
303	20250115	134900	361643040	9280	9280	9280	9280	0
304	20250115	134800	361643040	9280	9280	9280	9280	0
305	20250115	134700	361643040	9280	9280	9280	9280	107
306	20250115	134600	360650080	9290	9290	9290	9290	0
307	20250115	134500	360650080	9290	9280	9290	9270	172
308	20250115	134400	359054010	9270	9270	9270	9270	13
309	20250115	134300	358933500	9280	9280	9280	9280	0
310	20250115	134200	358933500	9280	9280	9280	9280	9
311	20250115	134100	358849980	9270	9280	9280	9270	98
312	20250115	134000	357941420	9280	9280	9280	9280	0
313	20250115	133900	357941420	9280	9280	9280	9280	80
314	20250115	133800	357199020	9290	9280	9290	9280	8
315	20250115	133700	357124770	9280	9280	9280	9280	0
316	20250115	133600	357124770	9280	9280	9280	9280	2
317	20250115	133500	357106210	9290	9290	9290	9290	1
318	20250115	133400	357096920	9280	9270	9280	9270	74
319	20250115	133300	356410240	9280	9280	9280	9280	61
320	20250115	133200	355844160	9280	9280	9280	9280	0
321	20250115	133100	355844160	9280	9270	9280	9270	3
322	20250115	133000	355816340	9270	9270	9270	9270	340
323	20250115	132900	352664540	9270	9270	9270	9270	2
324	20250115	132800	352646000	9260	9260	9270	9260	46
325	20250115	132700	352220000	9270	9270	9270	9270	18
326	20250115	132600	352053140	9260	9260	9260	9260	10
327	20250115	132500	351960540	9260	9290	9290	9260	2766
328	20250115	132400	326325940	9280	9280	9280	9280	12
329	20250115	132300	326214580	9280	9280	9280	9280	16
330	20250115	132200	326066100	9280	9280	9280	9280	12
331	20250115	132100	325954740	9280	9280	9280	9280	12
332	20250115	132000	325843380	9290	9290	9290	9290	1
333	20250115	131900	325834090	9280	9290	9290	9280	32
334	20250115	131800	325536820	9290	9290	9290	9290	17
335	20250115	131700	325378890	9290	9290	9290	9290	0
336	20250115	131600	325378890	9290	9300	9300	9290	114
337	20250115	131500	324319820	9290	9290	9290	9290	31
338	20250115	131400	324031830	9290	9290	9290	9290	14
339	20250115	131300	323901770	9290	9290	9290	9290	127
340	20250115	131200	322721940	9290	9290	9290	9290	0
341	20250115	131100	322721940	9290	9290	9290	9290	1
342	20250115	131000	322712650	9290	9290	9290	9290	7
343	20250115	130900	322647620	9290	9290	9290	9290	4
344	20250115	130800	322610460	9290	9290	9290	9290	180
345	20250115	130700	320938260	9290	9290	9290	9290	103
346	20250115	130600	319981390	9290	9290	9290	9290	242
347	20250115	130500	317733210	9310	9310	9310	9290	365
348	20250115	130400	314338300	9290	9290	9310	9290	112
349	20250115	130300	313296510	9300	9300	9300	9300	341
350	20250115	130200	310125210	9300	9300	9300	9300	0
351	20250115	130100	310125210	9300	9300	9300	9300	7
352	20250115	130000	310060110	9300	9300	9300	9300	0
353	20250115	125900	310060110	9300	9300	9300	9300	93
354	20250115	125800	309195210	9300	9300	9300	9300	15
355	20250115	125700	309055710	9300	9300	9300	9300	166
356	20250115	125600	307511910	9290	9290	9290	9290	2
357	20250115	125500	307493330	9290	9280	9290	9280	46
358	20250115	125400	307066000	9270	9290	9290	9270	102
359	20250115	125300	306120140	9290	9290	9290	9280	13
360	20250115	125200	305999400	9270	9270	9270	9270	0
361	20250115	125100	305999400	9270	9270	9270	9270	69
362	20250115	125000	305359770	9280	9280	9280	9280	24
363	20250115	124900	305137050	9300	9300	9300	9300	20
364	20250115	124800	304951050	9300	9290	9300	9290	2
365	20250115	124700	304932460	9280	9280	9300	9270	137
366	20250115	124600	303661950	9280	9280	9280	9280	9
367	20250115	124500	303578430	9280	9280	9280	9280	50
368	20250115	124400	303114430	9280	9280	9280	9280	5
369	20250115	124300	303068030	9280	9280	9280	9280	3
370	20250115	124200	303040190	9280	9280	9280	9280	100
371	20250115	124100	302112190	9280	9280	9280	9280	0
372	20250115	124000	302112190	9280	9280	9280	9280	78
373	20250115	123900	301388350	9290	9290	9290	9290	0
374	20250115	123800	301388350	9290	9280	9290	9280	239
375	20250115	123700	299168430	9280	9280	9280	9270	33
376	20250115	123600	298862220	9270	9280	9280	9270	128
377	20250115	123500	297675350	9290	9280	9290	9280	9
378	20250115	123400	297591770	9280	9280	9280	9280	54
379	20250115	123300	297090650	9280	9280	9280	9280	0
380	20250115	123200	297090650	9280	9280	9280	9280	69
381	20250115	123100	296450330	9280	9290	9290	9280	1380
382	20250115	123000	283630410	9290	9300	9300	9290	2395
383	20250115	122900	261357040	9300	9300	9300	9300	304
384	20250115	122800	258529840	9310	9310	9310	9310	0
385	20250115	122700	258529840	9310	9300	9310	9300	86
386	20250115	122600	257729380	9300	9300	9300	9300	0
387	20250115	122500	257729380	9300	9300	9300	9300	0
388	20250115	122400	257729380	9300	9300	9300	9300	78
389	20250115	122300	257003980	9300	9300	9300	9300	1
390	20250115	122200	256994680	9300	9300	9300	9300	4
391	20250115	122100	256957480	9310	9300	9310	9300	53
392	20250115	122000	256464260	9300	9300	9300	9300	90
393	20250115	121900	255627260	9300	9300	9300	9300	2
394	20250115	121800	255608660	9300	9300	9300	9300	21
395	20250115	121700	255413360	9300	9300	9300	9300	0
396	20250115	121600	255413360	9300	9300	9300	9300	25
397	20250115	121500	255180860	9300	9300	9300	9300	289
398	20250115	121400	252493160	9300	9310	9310	9300	10
399	20250115	121300	252400070	9300	9310	9310	9300	301
400	20250115	121200	249600670	9300	9300	9300	9300	59
401	20250115	121100	249051970	9300	9300	9300	9300	520
402	20250115	121000	244215970	9310	9310	9310	9310	7
403	20250115	120900	244150800	9310	9310	9310	9310	144
404	20250115	120800	242810160	9310	9310	9310	9310	20
405	20250115	120700	242623960	9310	9320	9320	9310	100
406	20250115	120600	241692930	9310	9310	9310	9310	4
407	20250115	120500	241655690	9310	9310	9310	9310	0
408	20250115	120400	241655690	9310	9310	9310	9310	0
409	20250115	120300	241655690	9310	9310	9310	9310	3
410	20250115	120200	241627760	9320	9320	9320	9310	490
411	20250115	120100	237064780	9310	9310	9310	9310	0
412	20250115	120000	237064780	9310	9310	9310	9310	20
413	20250115	115900	236878580	9310	9310	9310	9310	0
414	20250115	115800	236878580	9310	9310	9310	9310	52
415	20250115	115700	236394460	9310	9310	9310	9310	0
416	20250115	115600	236394460	9310	9310	9310	9310	21
417	20250115	115500	236198950	9310	9310	9310	9310	4
418	20250115	115400	236161710	9310	9310	9310	9310	21
419	20250115	115300	235966200	9310	9310	9310	9310	16
420	20250115	115200	235817240	9310	9310	9310	9310	21
421	20250115	115100	235621730	9310	9310	9310	9310	1
422	20250115	115000	235612420	9310	9310	9310	9310	0
423	20250115	114900	235612420	9310	9310	9310	9310	33
424	20250115	114800	235305190	9310	9310	9310	9310	0
425	20250115	114700	235305190	9310	9310	9310	9310	3
426	20250115	114600	235277260	9330	9330	9330	9330	0
427	20250115	114500	235277260	9330	9330	9330	9330	65
428	20250115	114400	234670810	9330	9330	9330	9330	1
429	20250115	114300	234661480	9310	9320	9320	9310	7
430	20250115	114200	234596250	9320	9320	9320	9320	1
431	20250115	114100	234586930	9310	9320	9320	9310	492
432	20250115	114000	230001630	9300	9300	9300	9300	0
433	20250115	113900	230001630	9300	9310	9310	9300	28
434	20250115	113800	229740960	9320	9310	9320	9310	120
435	20250115	113700	228623750	9300	9300	9300	9300	77
436	20250115	113600	227907650	9300	9290	9300	9290	45
437	20250115	113500	227489170	9300	9300	9300	9300	100
438	20250115	113400	226559170	9300	9300	9300	9300	3
439	20250115	113300	226531270	9300	9300	9300	9300	300
440	20250115	113200	223741270	9300	9290	9300	9290	40
441	20250115	113100	223369380	9300	9300	9300	9300	74
442	20250115	113000	222681180	9300	9300	9300	9300	145
443	20250115	112900	221332680	9300	9300	9300	9300	45
444	20250115	112800	220914180	9300	9300	9300	9300	2
445	20250115	112700	220895580	9300	9300	9300	9300	14
446	20250115	112600	220765380	9300	9300	9300	9300	15
447	20250115	112500	220625880	9300	9320	9320	9300	9
448	20250115	112400	220542060	9320	9300	9320	9300	26
449	20250115	112300	220300060	9300	9300	9300	9300	3
450	20250115	112200	220272160	9300	9300	9300	9300	19
451	20250115	112100	220095460	9290	9290	9290	9290	16
452	20250115	112000	219946820	9300	9290	9300	9290	13
453	20250115	111900	219825950	9290	9290	9290	9290	0
454	20250115	111800	219825950	9290	9290	9300	9290	113
455	20250115	111700	218775180	9300	9300	9300	9290	20
456	20250115	111600	218589350	9290	9290	9290	9290	81
457	20250115	111500	217836860	9290	9290	9290	9290	22
458	20250115	111400	217632480	9290	9290	9290	9290	0
459	20250115	111300	217632480	9290	9290	9290	9290	4
460	20250115	111200	217595320	9300	9300	9300	9300	303
461	20250115	111100	214777420	9300	9290	9300	9290	77
462	20250115	111000	214061510	9290	9290	9290	9290	4
463	20250115	110900	214024350	9320	9320	9320	9320	11
464	20250115	110800	213921830	9290	9290	9290	9290	0
465	20250115	110700	213921830	9290	9290	9290	9290	2
466	20250115	110600	213903250	9290	9290	9290	9290	0
467	20250115	110500	213903250	9290	9290	9290	9290	79
468	20250115	110400	213169340	9290	9290	9290	9290	2
469	20250115	110300	213150760	9290	9290	9290	9290	11
470	20250115	110200	213048570	9290	9290	9290	9290	11
471	20250115	110100	212946380	9290	9290	9290	9290	90
472	20250115	110000	212110280	9290	9290	9290	9290	3
473	20250115	105900	212082410	9300	9290	9300	9290	18
474	20250115	105800	211915090	9290	9290	9290	9290	103
475	20250115	105700	210958220	9300	9300	9300	9300	850
476	20250115	105600	203053220	9300	9310	9310	9300	18
477	20250115	105500	202885670	9310	9310	9310	9310	14
478	20250115	105400	202755330	9320	9310	9320	9300	73
479	20250115	105300	202075700	9300	9300	9300	9300	19
480	20250115	105200	201899000	9300	9310	9310	9300	3
481	20250115	105100	201871080	9300	9300	9310	9300	41
482	20250115	105000	201489540	9300	9300	9300	9300	18
483	20250115	104900	201322140	9310	9300	9310	9300	152
484	20250115	104800	199907030	9300	9290	9300	9290	25
485	20250115	104700	199674670	9300	9300	9300	9290	35
486	20250115	104600	199349270	9300	9300	9300	9300	2
487	20250115	104500	199330670	9300	9300	9300	9300	3
488	20250115	104400	199302770	9300	9300	9300	9300	53
489	20250115	104300	198809870	9300	9300	9300	9300	0
490	20250115	104200	198809870	9300	9300	9300	9300	1
491	20250115	104100	198800570	9300	9310	9310	9300	104
492	20250115	104000	197833080	9310	9310	9310	9310	0
493	20250115	103900	197833080	9310	9310	9310	9310	20
494	20250115	103800	197646880	9310	9310	9310	9310	35
495	20250115	103700	197321030	9310	9310	9310	9310	2
496	20250115	103600	197302410	9310	9300	9310	9300	123
497	20250115	103500	196157790	9300	9310	9310	9300	100
498	20250115	103400	195227740	9300	9320	9320	9300	590
499	20250115	103300	189733640	9330	9330	9330	9330	2
500	20250115	103200	189714980	9320	9330	9330	9320	410
501	20250115	103100	185892550	9340	9330	9340	9330	2
502	20250115	103000	185873880	9330	9330	9340	9330	182
503	20250115	102900	184175290	9330	9330	9330	9330	43
504	20250115	102800	183774100	9330	9330	9330	9330	1
505	20250115	102700	183764770	9330	9330	9330	9330	112
506	20250115	102600	182719810	9330	9330	9330	9330	66
507	20250115	102500	182104030	9330	9330	9330	9330	33
508	20250115	102400	181796140	9330	9330	9330	9330	87
509	20250115	102300	180984430	9340	9330	9340	9330	78
510	20250115	102200	180256590	9330	9350	9350	9330	67
511	20250115	102100	179630860	9340	9350	9350	9340	133
512	20250115	102000	178387630	9340	9340	9340	9340	9
513	20250115	101900	178303570	9340	9340	9340	9340	107
514	20250115	101800	177304190	9340	9340	9340	9340	64
515	20250115	101700	176706430	9340	9370	9370	9340	1234
516	20250115	101600	165154770	9370	9370	9370	9370	23
517	20250115	101500	164939260	9370	9370	9370	9370	31
518	20250115	101400	164648790	9370	9380	9380	9370	3
519	20250115	101300	164620670	9370	9410	9410	9370	1452
520	20250115	101200	150968110	9400	9410	9410	9400	110
521	20250115	101100	149934040	9410	9420	9420	9410	460
522	20250115	101000	145601470	9420	9430	9430	9420	209
523	20250115	100900	143632100	9430	9430	9430	9430	25
524	20250115	100800	143396350	9430	9430	9430	9430	183
525	20250115	100700	141670660	9430	9470	9470	9430	589
526	20250115	100600	136111350	9450	9450	9450	9450	1
527	20250115	100500	136101900	9430	9430	9430	9430	0
528	20250115	100400	136101900	9430	9470	9470	9430	121
529	20250115	100300	134960750	9430	9430	9430	9430	493
530	20250115	100200	130311760	9480	9480	9480	9480	0
531	20250115	100100	130311760	9480	9480	9480	9480	0
532	20250115	100000	130311760	9480	9480	9480	9480	0
533	20250115	095900	130311760	9480	9480	9480	9480	112
534	20250115	095800	129250000	9480	9480	9480	9480	0
535	20250115	095700	129250000	9480	9480	9480	9480	4
536	20250115	095600	129212080	9480	9440	9480	9440	791
537	20250115	095500	121724400	9440	9430	9440	9430	156
538	20250115	095400	120252810	9440	9440	9440	9440	100
539	20250115	095300	119308810	9440	9440	9440	9440	120
540	20250115	095200	118176010	9440	9440	9440	9440	220
541	20250115	095100	116099210	9440	9440	9440	9440	11
542	20250115	095000	115995370	9440	9440	9440	9440	69
543	20250115	094900	115344010	9410	9410	9410	9410	0
544	20250115	094800	115344010	9410	9410	9410	9410	0
545	20250115	094700	115344010	9410	9410	9410	9410	0
546	20250115	094600	115344010	9410	9410	9410	9410	50
547	20250115	094500	114873510	9410	9410	9410	9410	0
548	20250115	094400	114873510	9410	9410	9410	9410	0
549	20250115	094300	114873510	9410	9410	9410	9410	0
550	20250115	094200	114873510	9410	9410	9410	9410	3
551	20250115	094100	114845280	9410	9410	9410	9410	93
552	20250115	094000	113970150	9440	9440	9440	9440	4
553	20250115	093900	113932390	9400	9410	9410	9400	783
554	20250115	093800	106571970	9410	9440	9440	9410	80
555	20250115	093700	105818240	9440	9440	9440	9440	0
556	20250115	093600	105818240	9440	9440	9440	9440	0
557	20250115	093500	105818240	9440	9440	9440	9440	0
558	20250115	093400	105818240	9440	9440	9440	9440	0
559	20250115	093300	105818240	9440	9440	9440	9440	100
560	20250115	093200	104874240	9440	9400	9440	9400	31
561	20250115	093100	104582800	9440	9400	9440	9400	10
562	20250115	093000	104488760	9440	9450	9450	9440	3
563	20250115	092900	104460420	9450	9450	9450	9450	0
564	20250115	092800	104460420	9450	9450	9450	9450	16
565	20250115	092700	104309220	9390	9400	9400	9390	203
566	20250115	092600	102401030	9400	9400	9400	9400	5
567	20250115	092500	102354030	9400	9420	9420	9400	1278
568	20250115	092400	90333440	9420	9450	9450	9420	1626
569	20250115	092300	75003680	9460	9460	9460	9460	1001
570	20250115	092200	65534220	9470	9480	9480	9470	1298
571	20250115	092100	53241160	9470	9470	9470	9470	0
572	20250115	092000	53241160	9470	9470	9470	9470	100
573	20250115	091900	52294160	9470	9470	9470	9470	0
574	20250115	091800	52294160	9470	9470	9470	9470	0
575	20250115	091700	52294160	9470	9470	9470	9470	164
576	20250115	091600	50741080	9470	9480	9490	9470	160
577	20250115	091500	49224760	9480	9480	9480	9480	343
578	20250115	091400	45973120	9490	9510	9510	9490	11
579	20250115	091300	45868710	9510	9520	9520	9500	31
580	20250115	091200	45573900	9550	9550	9550	9550	0
581	20250115	091100	45573900	9550	9510	9550	9460	1649
582	20250115	091000	29844660	9500	9510	9510	9500	387
583	20250115	090900	26167150	9520	9540	9550	9520	180
584	20250115	090800	24451820	9540	9460	9540	9460	1081
585	20250115	090700	14176810	9460	9440	9460	9440	444
586	20250115	090600	9979430	9440	9440	9440	9440	0
587	20250115	090500	9979430	9440	9440	9440	9440	0
588	20250115	090400	9979430	9440	9440	9440	9440	116
589	20250115	090300	8884390	9400	9400	9400	9400	36
590	20250115	090200	8545990	9320	9420	9450	9320	75
591	20250115	090100	7846280	9410	9410	9410	9410	100
592	20250115	090000	6905280	9260	9400	9400	9260	736