KissMeData/088390/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	200000	223983960	9390	9390	9390	9390	230
3	20250117	195900	223983960	9390	9390	9390	9390	0
4	20250117	195800	223983960	9390	9390	9390	9390	0
5	20250117	195700	223983960	9390	9390	9390	9390	0
6	20250117	195600	223983960	9390	9390	9390	9390	0
7	20250117	195500	223983960	9390	9390	9390	9390	0
8	20250117	195400	223983960	9390	9390	9390	9390	0
9	20250117	195300	223983960	9390	9390	9390	9390	0
10	20250117	195200	223983960	9390	9390	9390	9390	0
11	20250117	195100	223983960	9390	9390	9390	9390	0
12	20250117	195000	223983960	9390	9390	9390	9390	0
13	20250117	194900	223983960	9390	9390	9390	9390	0
14	20250117	194800	223983960	9390	9390	9390	9390	0
15	20250117	194700	223983960	9390	9390	9390	9390	0
16	20250117	194600	223983960	9390	9390	9390	9390	0
17	20250117	194500	223983960	9390	9390	9390	9390	0
18	20250117	194400	223983960	9390	9390	9390	9390	0
19	20250117	194300	223983960	9390	9390	9390	9390	0
20	20250117	194200	223983960	9390	9390	9390	9390	0
21	20250117	194100	223983960	9390	9390	9390	9390	0
22	20250117	194000	223983960	9390	9390	9390	9390	0
23	20250117	193900	223983960	9390	9390	9390	9390	0
24	20250117	193800	223983960	9390	9390	9390	9390	0
25	20250117	193700	223983960	9390	9390	9390	9390	0
26	20250117	193600	223983960	9390	9390	9390	9390	0
27	20250117	193500	223983960	9390	9390	9390	9390	0
28	20250117	193400	223983960	9390	9390	9390	9390	0
29	20250117	193300	223983960	9390	9390	9390	9390	0
30	20250117	193200	223983960	9390	9390	9390	9390	0
31	20250117	193100	223983960	9390	9390	9390	9390	0
32	20250117	193000	223983960	9390	9390	9390	9390	230
33	20250117	192900	223983960	9390	9390	9390	9390	0
34	20250117	192800	223983960	9390	9390	9390	9390	0
35	20250117	192700	223983960	9390	9390	9390	9390	0
36	20250117	192600	223983960	9390	9390	9390	9390	0
37	20250117	192500	223983960	9390	9390	9390	9390	0
38	20250117	192400	223983960	9390	9390	9390	9390	0
39	20250117	192300	223983960	9390	9390	9390	9390	0
40	20250117	192200	223983960	9390	9390	9390	9390	0
41	20250117	192100	223983960	9390	9390	9390	9390	0
42	20250117	192000	223983960	9390	9390	9390	9390	0
43	20250117	191900	223983960	9390	9390	9390	9390	0
44	20250117	191800	223983960	9390	9390	9390	9390	0
45	20250117	191700	223983960	9390	9390	9390	9390	0
46	20250117	191600	223983960	9390	9390	9390	9390	0
47	20250117	191500	223983960	9390	9390	9390	9390	0
48	20250117	191400	223983960	9390	9390	9390	9390	0
49	20250117	191300	223983960	9390	9390	9390	9390	0
50	20250117	191200	223983960	9390	9390	9390	9390	0
51	20250117	191100	223983960	9390	9390	9390	9390	0
52	20250117	191000	223983960	9390	9390	9390	9390	0
53	20250117	190900	223983960	9390	9390	9390	9390	0
54	20250117	190800	223983960	9390	9390	9390	9390	0
55	20250117	190700	223983960	9390	9390	9390	9390	0
56	20250117	190600	223983960	9390	9390	9390	9390	0
57	20250117	190500	223983960	9390	9390	9390	9390	0
58	20250117	190400	223983960	9390	9390	9390	9390	0
59	20250117	190300	223983960	9390	9390	9390	9390	0
60	20250117	190200	223983960	9390	9390	9390	9390	0
61	20250117	190100	223983960	9390	9390	9390	9390	0
62	20250117	190000	223983960	9390	9390	9390	9390	230
63	20250117	185900	223983960	9390	9390	9390	9390	0
64	20250117	185800	223983960	9390	9390	9390	9390	0
65	20250117	185700	223983960	9390	9390	9390	9390	0
66	20250117	185600	223983960	9390	9390	9390	9390	0
67	20250117	185500	223983960	9390	9390	9390	9390	0
68	20250117	185400	223983960	9390	9390	9390	9390	0
69	20250117	185300	223983960	9390	9390	9390	9390	0
70	20250117	185200	223983960	9390	9390	9390	9390	0
71	20250117	185100	223983960	9390	9390	9390	9390	0
72	20250117	185000	223983960	9390	9390	9390	9390	0
73	20250117	184900	223983960	9390	9390	9390	9390	0
74	20250117	184800	223983960	9390	9390	9390	9390	0
75	20250117	184700	223983960	9390	9390	9390	9390	0
76	20250117	184600	223983960	9390	9390	9390	9390	0
77	20250117	184500	223983960	9390	9390	9390	9390	0
78	20250117	184400	223983960	9390	9390	9390	9390	0
79	20250117	184300	223983960	9390	9390	9390	9390	0
80	20250117	184200	223983960	9390	9390	9390	9390	0
81	20250117	184100	223983960	9390	9390	9390	9390	0
82	20250117	184000	223983960	9390	9390	9390	9390	0
83	20250117	183900	223983960	9390	9390	9390	9390	0
84	20250117	183800	223983960	9390	9390	9390	9390	0
85	20250117	183700	223983960	9390	9390	9390	9390	0
86	20250117	183600	223983960	9390	9390	9390	9390	0
87	20250117	183500	223983960	9390	9390	9390	9390	0
88	20250117	183400	223983960	9390	9390	9390	9390	0
89	20250117	183300	223983960	9390	9390	9390	9390	0
90	20250117	183200	223983960	9390	9390	9390	9390	0
91	20250117	183100	223983960	9390	9390	9390	9390	0
92	20250117	183000	223983960	9390	9390	9390	9390	230
93	20250117	182900	223983960	9390	9390	9390	9390	0
94	20250117	182800	223983960	9390	9390	9390	9390	0
95	20250117	182700	223983960	9390	9390	9390	9390	0
96	20250117	182600	223983960	9390	9390	9390	9390	0
97	20250117	182500	223983960	9390	9390	9390	9390	0
98	20250117	182400	223983960	9390	9390	9390	9390	0
99	20250117	182300	223983960	9390	9390	9390	9390	0
100	20250117	182200	223983960	9390	9390	9390	9390	0
101	20250117	182100	223983960	9390	9390	9390	9390	0
102	20250117	182000	223983960	9390	9390	9390	9390	0
103	20250117	181900	223983960	9390	9390	9390	9390	0
104	20250117	181800	223983960	9390	9390	9390	9390	0
105	20250117	181700	223983960	9390	9390	9390	9390	0
106	20250117	181600	223983960	9390	9390	9390	9390	0
107	20250117	181500	223983960	9390	9390	9390	9390	0
108	20250117	181400	223983960	9390	9390	9390	9390	0
109	20250117	181300	223983960	9390	9390	9390	9390	0
110	20250117	181200	223983960	9390	9390	9390	9390	0
111	20250117	181100	223983960	9390	9390	9390	9390	0
112	20250117	181000	223983960	9390	9390	9390	9390	0
113	20250117	180900	223983960	9390	9390	9390	9390	0
114	20250117	180800	223983960	9390	9390	9390	9390	0
115	20250117	180700	223983960	9390	9390	9390	9390	0
116	20250117	180600	223983960	9390	9390	9390	9390	0
117	20250117	180500	223983960	9390	9390	9390	9390	0
118	20250117	180400	223983960	9390	9390	9390	9390	0
119	20250117	180300	223983960	9390	9390	9390	9390	0
120	20250117	180200	223983960	9390	9390	9390	9390	0
121	20250117	180100	223983960	9390	9390	9390	9390	0
122	20250117	180000	223983960	9390	9390	9390	9390	230
123	20250117	175900	223983960	9390	9390	9390	9390	0
124	20250117	175800	223983960	9390	9390	9390	9390	0
125	20250117	175700	223983960	9390	9390	9390	9390	0
126	20250117	175600	223983960	9390	9390	9390	9390	0
127	20250117	175500	223983960	9390	9390	9390	9390	0
128	20250117	175400	223983960	9390	9390	9390	9390	0
129	20250117	175300	223983960	9390	9390	9390	9390	0
130	20250117	175200	223983960	9390	9390	9390	9390	0
131	20250117	175100	223983960	9390	9390	9390	9390	0
132	20250117	175000	223983960	9390	9390	9390	9390	0
133	20250117	174900	223983960	9390	9390	9390	9390	0
134	20250117	174800	223983960	9390	9390	9390	9390	0
135	20250117	174700	223983960	9390	9390	9390	9390	0
136	20250117	174600	223983960	9390	9390	9390	9390	0
137	20250117	174500	223983960	9390	9390	9390	9390	0
138	20250117	174400	223983960	9390	9390	9390	9390	0
139	20250117	174300	223983960	9390	9390	9390	9390	0
140	20250117	174200	223983960	9390	9390	9390	9390	0
141	20250117	174100	223983960	9390	9390	9390	9390	0
142	20250117	174000	223983960	9390	9390	9390	9390	0
143	20250117	173900	223983960	9390	9390	9390	9390	0
144	20250117	173800	223983960	9390	9390	9390	9390	0
145	20250117	173700	223983960	9390	9390	9390	9390	0
146	20250117	173600	223983960	9390	9390	9390	9390	0
147	20250117	173500	223983960	9390	9390	9390	9390	0
148	20250117	173400	223983960	9390	9390	9390	9390	0
149	20250117	173300	223983960	9390	9390	9390	9390	0
150	20250117	173200	223983960	9390	9390	9390	9390	0
151	20250117	173100	223983960	9390	9390	9390	9390	0
152	20250117	173000	223983960	9390	9390	9390	9390	230
153	20250117	172900	223983960	9390	9390	9390	9390	0
154	20250117	172800	223983960	9390	9390	9390	9390	0
155	20250117	172700	223983960	9390	9390	9390	9390	0
156	20250117	172600	223983960	9390	9390	9390	9390	0
157	20250117	172500	223983960	9390	9390	9390	9390	0
158	20250117	172400	223983960	9390	9390	9390	9390	0
159	20250117	172300	223983960	9390	9390	9390	9390	0
160	20250117	172200	223983960	9390	9390	9390	9390	0
161	20250117	172100	223983960	9390	9390	9390	9390	0
162	20250117	172000	223983960	9390	9390	9390	9390	0
163	20250117	171900	223983960	9390	9390	9390	9390	0
164	20250117	171800	223983960	9390	9390	9390	9390	0
165	20250117	171700	223983960	9390	9390	9390	9390	0
166	20250117	171600	223983960	9390	9390	9390	9390	0
167	20250117	171500	223983960	9390	9390	9390	9390	0
168	20250117	171400	223983960	9390	9390	9390	9390	0
169	20250117	171300	223983960	9390	9390	9390	9390	0
170	20250117	171200	223983960	9390	9390	9390	9390	0
171	20250117	171100	223983960	9390	9390	9390	9390	0
172	20250117	171000	223983960	9390	9390	9390	9390	0
173	20250117	170900	223983960	9390	9390	9390	9390	0
174	20250117	170800	223983960	9390	9390	9390	9390	0
175	20250117	170700	223983960	9390	9390	9390	9390	0
176	20250117	170600	223983960	9390	9390	9390	9390	0
177	20250117	170500	223983960	9390	9390	9390	9390	0
178	20250117	170400	223983960	9390	9390	9390	9390	0
179	20250117	170300	223983960	9390	9390	9390	9390	0
180	20250117	170200	223983960	9390	9390	9390	9390	0
181	20250117	170100	223983960	9390	9390	9390	9390	0
182	20250117	170000	223983960	9390	9390	9390	9390	230
183	20250117	165900	223983960	9390	9390	9390	9390	0
184	20250117	165800	223983960	9390	9390	9390	9390	0
185	20250117	165700	223983960	9390	9390	9390	9390	0
186	20250117	165600	223983960	9390	9390	9390	9390	0
187	20250117	165500	223983960	9390	9390	9390	9390	0
188	20250117	165400	223983960	9390	9390	9390	9390	0
189	20250117	165300	223983960	9390	9390	9390	9390	0
190	20250117	165200	223983960	9390	9390	9390	9390	0
191	20250117	165100	223983960	9390	9390	9390	9390	0
192	20250117	165000	223983960	9390	9390	9390	9390	0
193	20250117	164900	223983960	9390	9390	9390	9390	0
194	20250117	164800	223983960	9390	9390	9390	9390	0
195	20250117	164700	223983960	9390	9390	9390	9390	0
196	20250117	164600	223983960	9390	9390	9390	9390	0
197	20250117	164500	223983960	9390	9390	9390	9390	0
198	20250117	164400	223983960	9390	9390	9390	9390	0
199	20250117	164300	223983960	9390	9390	9390	9390	0
200	20250117	164200	223983960	9390	9390	9390	9390	0
201	20250117	164100	223983960	9390	9390	9390	9390	0
202	20250117	164000	223983960	9390	9390	9390	9390	0
203	20250117	163900	223983960	9390	9390	9390	9390	0
204	20250117	163800	223983960	9390	9390	9390	9390	0
205	20250117	163700	223983960	9390	9390	9390	9390	0
206	20250117	163600	223983960	9390	9390	9390	9390	0
207	20250117	163500	223983960	9390	9390	9390	9390	0
208	20250117	163400	223983960	9390	9390	9390	9390	0
209	20250117	163300	223983960	9390	9390	9390	9390	0
210	20250117	163200	223983960	9390	9390	9390	9390	0
211	20250117	163100	223983960	9390	9390	9390	9390	0
212	20250117	163000	223983960	9390	9390	9390	9390	230
213	20250117	162900	223983960	9390	9390	9390	9390	0
214	20250117	162800	223983960	9390	9390	9390	9390	0
215	20250117	162700	223983960	9390	9390	9390	9390	0
216	20250117	162600	223983960	9390	9390	9390	9390	0
217	20250117	162500	223983960	9390	9390	9390	9390	0
218	20250117	162400	223983960	9390	9390	9390	9390	0
219	20250117	162300	223983960	9390	9390	9390	9390	0
220	20250117	162200	223983960	9390	9390	9390	9390	0
221	20250117	162100	223983960	9390	9390	9390	9390	0
222	20250117	162000	223983960	9390	9390	9390	9390	0
223	20250117	161900	223983960	9390	9390	9390	9390	0
224	20250117	161800	223983960	9390	9390	9390	9390	0
225	20250117	161700	223983960	9390	9390	9390	9390	0
226	20250117	161600	223983960	9390	9390	9390	9390	0
227	20250117	161500	223983960	9390	9390	9390	9390	0
228	20250117	161400	223983960	9390	9390	9390	9390	0
229	20250117	161300	223983960	9390	9390	9390	9390	0
230	20250117	161200	223983960	9390	9390	9390	9390	0
231	20250117	161100	223983960	9390	9390	9390	9390	0
232	20250117	161000	223983960	9390	9390	9390	9390	0
233	20250117	160900	223983960	9390	9390	9390	9390	0
234	20250117	160800	223983960	9390	9390	9390	9390	0
235	20250117	160700	223983960	9390	9390	9390	9390	0
236	20250117	160600	223983960	9390	9390	9390	9390	0
237	20250117	160500	223983960	9390	9390	9390	9390	0
238	20250117	160400	223983960	9390	9390	9390	9390	0
239	20250117	160300	223983960	9390	9390	9390	9390	0
240	20250117	160200	223983960	9390	9390	9390	9390	0
241	20250117	160100	223983960	9390	9390	9390	9390	0
242	20250117	160000	223983960	9390	9390	9390	9390	230
243	20250117	155900	223983960	9390	9390	9390	9390	0
244	20250117	155800	223983960	9390	9390	9390	9390	0
245	20250117	155700	223983960	9390	9390	9390	9390	0
246	20250117	155600	223983960	9390	9390	9390	9390	0
247	20250117	155500	223983960	9390	9390	9390	9390	0
248	20250117	155400	223983960	9390	9390	9390	9390	0
249	20250117	155300	223983960	9390	9390	9390	9390	0
250	20250117	155200	223983960	9390	9390	9390	9390	0
251	20250117	155100	223983960	9390	9390	9390	9390	0
252	20250117	155000	223983960	9390	9390	9390	9390	0
253	20250117	154900	223983960	9390	9390	9390	9390	0
254	20250117	154800	223983960	9390	9390	9390	9390	0
255	20250117	154700	223983960	9390	9390	9390	9390	0
256	20250117	154600	223983960	9390	9390	9390	9390	0
257	20250117	154500	223983960	9390	9390	9390	9390	0
258	20250117	154400	223983960	9390	9390	9390	9390	0
259	20250117	154300	223983960	9390	9390	9390	9390	0
260	20250117	154200	223983960	9390	9390	9390	9390	0
261	20250117	154100	223983960	9390	9390	9390	9390	0
262	20250117	154000	223983960	9390	9390	9390	9390	0
263	20250117	153900	223983960	9390	9390	9390	9390	0
264	20250117	153800	223983960	9390	9390	9390	9390	0
265	20250117	153700	223983960	9390	9390	9390	9390	0
266	20250117	153600	223983960	9390	9390	9390	9390	0
267	20250117	153500	223983960	9390	9390	9390	9390	0
268	20250117	153400	223983960	9390	9390	9390	9390	0
269	20250117	153300	223983960	9390	9390	9390	9390	0
270	20250117	153200	223983960	9390	9390	9390	9390	0
271	20250117	153100	223983960	9390	9390	9390	9390	0
272	20250117	153000	223983960	9390	9390	9390	9390	460
273	20250117	152900	221824260	9330	9330	9330	9330	0
274	20250117	152800	221824260	9330	9330	9330	9330	0
275	20250117	152700	221824260	9330	9330	9330	9330	0
276	20250117	152600	221824260	9330	9330	9330	9330	0
277	20250117	152500	221824260	9330	9330	9330	9330	0
278	20250117	152400	221824260	9330	9330	9330	9330	0
279	20250117	152300	221824260	9330	9330	9330	9330	0
280	20250117	152200	221824260	9330	9330	9330	9330	0
281	20250117	152100	221824260	9330	9330	9330	9330	0
282	20250117	152000	221824260	9330	9330	9330	9330	0
283	20250117	151900	221824260	9330	9300	9330	9230	89
284	20250117	151800	221001390	9300	9300	9300	9300	0
285	20250117	151700	221001390	9300	9300	9300	9300	0
286	20250117	151600	221001390	9300	9300	9300	9300	0
287	20250117	151500	221001390	9300	9300	9300	9300	50
288	20250117	151400	220536390	9330	9330	9330	9330	0
289	20250117	151300	220536390	9330	9330	9330	9330	0
290	20250117	151200	220536390	9330	9330	9330	9330	0
291	20250117	151100	220536390	9330	9330	9330	9330	0
292	20250117	151000	220536390	9330	9300	9330	9300	23
293	20250117	150900	220321860	9300	9300	9300	9300	111
294	20250117	150800	219289560	9300	9290	9330	9290	103
295	20250117	150700	218328960	9240	9240	9240	9240	12
296	20250117	150600	218218080	9290	9290	9290	9290	0
297	20250117	150500	218218080	9290	9290	9290	9290	0
298	20250117	150400	218218080	9290	9290	9290	9290	0
299	20250117	150300	218218080	9290	9290	9290	9290	0
300	20250117	150200	218218080	9290	9290	9290	9290	1
301	20250117	150100	218208790	9240	9240	9240	9240	0
302	20250117	150000	218208790	9240	9240	9240	9240	0
303	20250117	145900	218208790	9240	9240	9240	9240	0
304	20250117	145800	218208790	9240	9240	9240	9240	0
305	20250117	145700	218208790	9240	9240	9240	9240	0
306	20250117	145600	218208790	9240	9240	9240	9240	10
307	20250117	145500	218116390	9240	9240	9240	9240	0
308	20250117	145400	218116390	9240	9240	9240	9240	0
309	20250117	145300	218116390	9240	9240	9240	9240	0
310	20250117	145200	218116390	9240	9240	9240	9240	0
311	20250117	145100	218116390	9240	9240	9240	9240	0
312	20250117	145000	218116390	9240	9240	9240	9240	0
313	20250117	144900	218116390	9240	9240	9240	9240	0
314	20250117	144800	218116390	9240	9240	9240	9240	0
315	20250117	144700	218116390	9240	9240	9240	9240	0
316	20250117	144600	218116390	9240	9240	9240	9240	0
317	20250117	144500	218116390	9240	9240	9240	9240	0
318	20250117	144400	218116390	9240	9240	9240	9240	47
319	20250117	144300	217682110	9280	9300	9300	9280	52
320	20250117	144200	217199350	9300	9300	9300	9300	0
321	20250117	144100	217199350	9300	9300	9300	9300	1
322	20250117	144000	217190050	9300	9300	9300	9300	0
323	20250117	143900	217190050	9300	9300	9300	9300	2
324	20250117	143800	217171450	9300	9300	9300	9300	0
325	20250117	143700	217171450	9300	9300	9300	9300	0
326	20250117	143600	217171450	9300	9300	9300	9300	30
327	20250117	143500	216892450	9290	9290	9290	9290	0
328	20250117	143400	216892450	9290	9290	9290	9290	0
329	20250117	143300	216892450	9290	9290	9290	9290	0
330	20250117	143200	216892450	9290	9290	9290	9290	0
331	20250117	143100	216892450	9290	9290	9290	9290	0
332	20250117	143000	216892450	9290	9290	9290	9290	0
333	20250117	142900	216892450	9290	9290	9290	9290	0
334	20250117	142800	216892450	9290	9290	9290	9290	0
335	20250117	142700	216892450	9290	9290	9290	9290	215
336	20250117	142600	214895100	9290	9290	9290	9290	38
337	20250117	142500	214542080	9290	9290	9290	9290	10
338	20250117	142400	214449180	9290	9290	9290	9290	22
339	20250117	142300	214244800	9290	9300	9300	9290	189
340	20250117	142200	212487440	9310	9310	9310	9310	0
341	20250117	142100	212487440	9310	9310	9310	9310	0
342	20250117	142000	212487440	9310	9310	9310	9310	0
343	20250117	141900	212487440	9310	9310	9310	9310	0
344	20250117	141800	212487440	9310	9310	9310	9310	0
345	20250117	141700	212487440	9310	9310	9310	9310	0
346	20250117	141600	212487440	9310	9310	9310	9310	0
347	20250117	141500	212487440	9310	9320	9320	9310	102
348	20250117	141400	211537220	9330	9330	9330	9330	0
349	20250117	141300	211537220	9330	9330	9330	9330	30
350	20250117	141200	211257320	9340	9340	9340	9340	0
351	20250117	141100	211257320	9340	9340	9340	9340	0
352	20250117	141000	211257320	9340	9340	9340	9340	0
353	20250117	140900	211257320	9340	9340	9340	9340	1
354	20250117	140800	211247980	9340	9340	9340	9340	10
355	20250117	140700	211154580	9340	9340	9340	9340	2
356	20250117	140600	211135900	9320	9320	9320	9320	6
357	20250117	140500	211079980	9330	9330	9330	9330	22
358	20250117	140400	210874720	9360	9360	9360	9360	0
359	20250117	140300	210874720	9360	9360	9360	9360	0
360	20250117	140200	210874720	9360	9360	9360	9360	0
361	20250117	140100	210874720	9360	9360	9360	9360	0
362	20250117	140000	210874720	9360	9360	9360	9360	0
363	20250117	135900	210874720	9360	9360	9360	9360	0
364	20250117	135800	210874720	9360	9330	9360	9330	5
365	20250117	135700	210828020	9330	9330	9330	9330	0
366	20250117	135600	210828020	9330	9330	9330	9330	0
367	20250117	135500	210828020	9330	9330	9330	9330	0
368	20250117	135400	210828020	9330	9330	9330	9330	0
369	20250117	135300	210828020	9330	9330	9330	9330	0
370	20250117	135200	210828020	9330	9330	9330	9330	0
371	20250117	135100	210828020	9330	9330	9330	9330	0
372	20250117	135000	210828020	9330	9330	9330	9330	20
373	20250117	134900	210641420	9330	9330	9330	9330	12
374	20250117	134800	210529460	9300	9300	9300	9300	0
375	20250117	134700	210529460	9300	9300	9300	9300	0
376	20250117	134600	210529460	9300	9300	9300	9300	0
377	20250117	134500	210529460	9300	9300	9300	9300	25
378	20250117	134400	210296960	9290	9290	9290	9290	0
379	20250117	134300	210296960	9290	9290	9290	9290	0
380	20250117	134200	210296960	9290	9290	9290	9290	0
381	20250117	134100	210296960	9290	9290	9290	9290	0
382	20250117	134000	210296960	9290	9280	9290	9280	312
383	20250117	133900	207398740	9290	9290	9290	9290	0
384	20250117	133800	207398740	9290	9290	9290	9290	0
385	20250117	133700	207398740	9290	9290	9290	9290	0
386	20250117	133600	207398740	9290	9290	9290	9290	0
387	20250117	133500	207398740	9290	9290	9290	9290	10
388	20250117	133400	207305840	9290	9290	9290	9290	55
389	20250117	133300	206794890	9290	9290	9290	9290	1
390	20250117	133200	206785600	9290	9270	9290	9270	87
391	20250117	133100	205979090	9270	9270	9270	9270	12
392	20250117	133000	205867850	9270	9270	9270	9270	0
393	20250117	132900	205867850	9270	9270	9270	9270	11
394	20250117	132800	205765880	9260	9260	9260	9260	65
395	20250117	132700	205163980	9260	9260	9260	9260	0
396	20250117	132600	205163980	9260	9260	9260	9260	1
397	20250117	132500	205154720	9260	9260	9260	9260	1
398	20250117	132400	205145460	9230	9230	9230	9230	0
399	20250117	132300	205145460	9230	9230	9230	9230	0
400	20250117	132200	205145460	9230	9230	9230	9230	0
401	20250117	132100	205145460	9230	9230	9230	9230	0
402	20250117	132000	205145460	9230	9230	9230	9230	0
403	20250117	131900	205145460	9230	9250	9250	9230	38
404	20250117	131800	204794660	9260	9260	9260	9260	0
405	20250117	131700	204794660	9260	9260	9260	9260	0
406	20250117	131600	204794660	9260	9260	9260	9260	1
407	20250117	131500	204785400	9250	9250	9250	9250	0
408	20250117	131400	204785400	9250	9250	9250	9250	0
409	20250117	131300	204785400	9250	9250	9250	9250	1
410	20250117	131200	204776150	9260	9260	9260	9260	0
411	20250117	131100	204776150	9260	9260	9260	9260	16
412	20250117	131000	204627990	9260	9260	9260	9260	0
413	20250117	130900	204627990	9260	9260	9260	9260	0
414	20250117	130800	204627990	9260	9260	9260	9260	0
415	20250117	130700	204627990	9260	9260	9260	9260	0
416	20250117	130600	204627990	9260	9260	9260	9260	2
417	20250117	130500	204609470	9270	9270	9270	9270	0
418	20250117	130400	204609470	9270	9270	9270	9270	2
419	20250117	130300	204590930	9270	9270	9270	9270	2
420	20250117	130200	204572390	9270	9270	9270	9270	0
421	20250117	130100	204572390	9270	9270	9270	9270	0
422	20250117	130000	204572390	9270	9270	9270	9270	0
423	20250117	125900	204572390	9270	9270	9270	9270	5
424	20250117	125800	204526040	9270	9270	9270	9270	50
425	20250117	125700	204062540	9270	9270	9270	9270	0
426	20250117	125600	204062540	9270	9270	9270	9270	1
427	20250117	125500	204053270	9230	9230	9230	9230	0
428	20250117	125400	204053270	9230	9230	9230	9230	134
429	20250117	125300	202816450	9240	9240	9240	9240	0
430	20250117	125200	202816450	9240	9240	9240	9240	0
431	20250117	125100	202816450	9240	9240	9240	9240	3
432	20250117	125000	202788730	9240	9240	9240	9240	0
433	20250117	124900	202788730	9240	9240	9240	9240	0
434	20250117	124800	202788730	9240	9250	9250	9240	179
435	20250117	124700	201134660	9250	9250	9250	9250	0
436	20250117	124600	201134660	9250	9250	9250	9250	0
437	20250117	124500	201134660	9250	9260	9260	9250	108
438	20250117	124400	200135590	9280	9280	9280	9280	0
439	20250117	124300	200135590	9280	9280	9280	9280	0
440	20250117	124200	200135590	9280	9280	9280	9280	0
441	20250117	124100	200135590	9280	9280	9280	9280	149
442	20250117	124000	198752870	9280	9280	9280	9280	0
443	20250117	123900	198752870	9280	9280	9280	9280	1
444	20250117	123800	198743590	9250	9250	9250	9250	0
445	20250117	123700	198743590	9250	9250	9250	9250	0
446	20250117	123600	198743590	9250	9290	9290	9250	106
447	20250117	123500	197762210	9290	9290	9290	9290	0
448	20250117	123400	197762210	9290	9290	9290	9290	0
449	20250117	123300	197762210	9290	9290	9290	9290	1
450	20250117	123200	197752920	9300	9300	9300	9300	0
451	20250117	123100	197752920	9300	9300	9300	9300	0
452	20250117	123000	197752920	9300	9300	9300	9300	0
453	20250117	122900	197752920	9300	9300	9300	9300	135
454	20250117	122800	196497420	9310	9310	9310	9310	0
455	20250117	122700	196497420	9310	9310	9310	9310	5
456	20250117	122600	196450870	9340	9340	9340	9340	0
457	20250117	122500	196450870	9340	9340	9340	9340	0
458	20250117	122400	196450870	9340	9340	9340	9340	1
459	20250117	122300	196441530	9350	9350	9350	9350	0
460	20250117	122200	196441530	9350	9350	9350	9350	0
461	20250117	122100	196441530	9350	9350	9350	9350	5
462	20250117	122000	196394780	9350	9350	9350	9350	0
463	20250117	121900	196394780	9350	9350	9350	9350	0
464	20250117	121800	196394780	9350	9350	9350	9350	0
465	20250117	121700	196394780	9350	9350	9350	9350	0
466	20250117	121600	196394780	9350	9350	9350	9350	0
467	20250117	121500	196394780	9350	9350	9350	9350	0
468	20250117	121400	196394780	9350	9350	9350	9350	0
469	20250117	121300	196394780	9350	9350	9350	9350	0
470	20250117	121200	196394780	9350	9350	9350	9350	0
471	20250117	121100	196394780	9350	9350	9350	9350	0
472	20250117	121000	196394780	9350	9350	9350	9350	0
473	20250117	120900	196394780	9350	9350	9350	9350	0
474	20250117	120800	196394780	9350	9350	9350	9350	0
475	20250117	120700	196394780	9350	9350	9350	9350	0
476	20250117	120600	196394780	9350	9350	9350	9350	70
477	20250117	120500	195740280	9350	9350	9350	9350	0
478	20250117	120400	195740280	9350	9350	9350	9350	2
479	20250117	120300	195721580	9310	9310	9310	9310	0
480	20250117	120200	195721580	9310	9320	9320	9310	33
481	20250117	120100	195414270	9320	9310	9320	9310	5
482	20250117	120000	195367680	9310	9310	9310	9310	0
483	20250117	115900	195367680	9310	9330	9330	9310	521
484	20250117	115800	190509570	9350	9350	9350	9350	0
485	20250117	115700	190509570	9350	9350	9350	9350	0
486	20250117	115600	190509570	9350	9350	9350	9350	0
487	20250117	115500	190509570	9350	9350	9350	9350	0
488	20250117	115400	190509570	9350	9350	9350	9350	0
489	20250117	115300	190509570	9350	9350	9350	9350	0
490	20250117	115200	190509570	9350	9350	9350	9350	49
491	20250117	115100	190051420	9350	9350	9350	9350	0
492	20250117	115000	190051420	9350	9350	9350	9350	1
493	20250117	114900	190042070	9350	9350	9350	9350	0
494	20250117	114800	190042070	9350	9350	9350	9350	43
495	20250117	114700	189640020	9350	9350	9350	9350	0
496	20250117	114600	189640020	9350	9350	9350	9350	0
497	20250117	114500	189640020	9350	9350	9350	9350	0
498	20250117	114400	189640020	9350	9350	9350	9350	0
499	20250117	114300	189640020	9350	9350	9350	9350	0
500	20250117	114200	189640020	9350	9350	9350	9350	0
501	20250117	114100	189640020	9350	9350	9350	9350	2
502	20250117	114000	189621320	9350	9370	9370	9350	55
503	20250117	113900	189106070	9390	9390	9390	9390	0
504	20250117	113800	189106070	9390	9390	9390	9390	0
505	20250117	113700	189106070	9390	9390	9390	9390	1
506	20250117	113600	189096680	9370	9370	9370	9370	0
507	20250117	113500	189096680	9370	9370	9370	9370	4
508	20250117	113400	189059200	9390	9390	9390	9390	0
509	20250117	113300	189059200	9390	9390	9390	9390	0
510	20250117	113200	189059200	9390	9390	9390	9390	10
511	20250117	113100	188965300	9410	9410	9410	9410	0
512	20250117	113000	188965300	9410	9410	9410	9410	0
513	20250117	112900	188965300	9410	9410	9410	9410	0
514	20250117	112800	188965300	9410	9410	9410	9410	1
515	20250117	112700	188955890	9410	9410	9410	9410	0
516	20250117	112600	188955890	9410	9410	9410	9410	0
517	20250117	112500	188955890	9410	9410	9410	9410	0
518	20250117	112400	188955890	9410	9410	9410	9410	0
519	20250117	112300	188955890	9410	9410	9410	9410	3
520	20250117	112200	188927660	9410	9410	9410	9410	0
521	20250117	112100	188927660	9410	9410	9410	9410	3
522	20250117	112000	188899430	9330	9330	9330	9330	0
523	20250117	111900	188899430	9330	9370	9370	9330	81
524	20250117	111800	188142720	9370	9370	9370	9370	0
525	20250117	111700	188142720	9370	9390	9390	9370	52
526	20250117	111600	187655420	9370	9400	9400	9370	34
527	20250117	111500	187336650	9410	9410	9410	9410	176
528	20250117	111400	185680490	9410	9410	9410	9410	0
529	20250117	111300	185680490	9410	9420	9420	9410	5
530	20250117	111200	185633410	9430	9430	9430	9430	0
531	20250117	111100	185633410	9430	9430	9430	9430	3
532	20250117	111000	185605120	9430	9430	9430	9430	0
533	20250117	110900	185605120	9430	9420	9430	9420	64
534	20250117	110800	185002190	9420	9420	9420	9420	5
535	20250117	110700	184955090	9420	9400	9420	9400	148
536	20250117	110600	183562400	9400	9400	9400	9400	104
537	20250117	110500	182584800	9390	9390	9390	9390	47
538	20250117	110400	182143470	9390	9390	9390	9390	1
539	20250117	110300	182134080	9370	9370	9370	9370	20
540	20250117	110200	181946680	9400	9400	9400	9400	0
541	20250117	110100	181946680	9400	9400	9400	9400	0
542	20250117	110000	181946680	9400	9400	9400	9400	0
543	20250117	105900	181946680	9400	9400	9400	9400	0
544	20250117	105800	181946680	9400	9400	9400	9400	2
545	20250117	105700	181927880	9400	9400	9400	9400	0
546	20250117	105600	181927880	9400	9400	9400	9400	3
547	20250117	105500	181899680	9400	9400	9400	9390	89
548	20250117	105400	181063110	9400	9360	9400	9360	2
549	20250117	105300	181044350	9360	9360	9360	9360	0
550	20250117	105200	181044350	9360	9360	9360	9360	9
551	20250117	105100	180960110	9360	9360	9360	9360	51
552	20250117	105000	180482750	9330	9330	9330	9330	0
553	20250117	104900	180482750	9330	9330	9330	9330	101
554	20250117	104800	179540420	9330	9330	9330	9330	0
555	20250117	104700	179540420	9330	9330	9330	9330	0
556	20250117	104600	179540420	9330	9330	9330	9330	1
557	20250117	104500	179531090	9330	9350	9350	9330	2
558	20250117	104400	179512410	9350	9350	9350	9350	3
559	20250117	104300	179484360	9360	9370	9370	9360	104
560	20250117	104200	178510900	9370	9390	9390	9370	236
561	20250117	104100	176297580	9430	9430	9430	9430	0
562	20250117	104000	176297580	9430	9430	9430	9430	100
563	20250117	103900	175354580	9430	9430	9430	9430	101
564	20250117	103800	174402150	9390	9410	9410	9390	4
565	20250117	103700	174364550	9410	9370	9440	9370	296
566	20250117	103600	171590780	9370	9370	9370	9370	0
567	20250117	103500	171590780	9370	9370	9370	9370	0
568	20250117	103400	171590780	9370	9310	9370	9310	2
569	20250117	103300	171572100	9300	9300	9300	9300	0
570	20250117	103200	171572100	9300	9300	9300	9300	0
571	20250117	103100	171572100	9300	9300	9300	9300	410
572	20250117	103000	167759100	9310	9320	9320	9310	402
573	20250117	102900	164016300	9310	9330	9330	9310	645
574	20250117	102800	158005380	9330	9410	9410	9320	581
575	20250117	102700	152567740	9420	9420	9420	9420	0
576	20250117	102600	152567740	9420	9420	9420	9420	0
577	20250117	102500	152567740	9420	9420	9420	9420	0
578	20250117	102400	152567740	9420	9420	9420	9420	21
579	20250117	102300	152369920	9420	9420	9420	9420	1
580	20250117	102200	152360500	9410	9420	9420	9410	61
581	20250117	102100	151785980	9450	9450	9450	9450	0
582	20250117	102000	151785980	9450	9450	9450	9450	0
583	20250117	101900	151785980	9450	9450	9450	9450	0
584	20250117	101800	151785980	9450	9450	9450	9450	0
585	20250117	101700	151785980	9450	9450	9450	9450	0
586	20250117	101600	151785980	9450	9450	9450	9450	1
587	20250117	101500	151776530	9440	9460	9460	9440	3
588	20250117	101400	151748180	9420	9420	9420	9420	0
589	20250117	101300	151748180	9420	9460	9460	9420	12
590	20250117	101200	151634700	9460	9420	9460	9420	101
591	20250117	101100	150683200	9420	9420	9420	9420	1
592	20250117	101000	150673780	9410	9420	9450	9410	34
593	20250117	100900	150353610	9450	9450	9450	9450	100
594	20250117	100800	149408610	9440	9440	9440	9440	200
595	20250117	100700	147520610	9430	9440	9440	9430	5
596	20250117	100600	147473450	9430	9430	9430	9430	0
597	20250117	100500	147473450	9430	9430	9430	9430	8
598	20250117	100400	147398010	9430	9430	9430	9430	0
599	20250117	100300	147398010	9430	9430	9430	9430	0
600	20250117	100200	147398010	9430	9430	9430	9430	6
601	20250117	100100	147341430	9440	9440	9440	9440	0
602	20250117	100000	147341430	9440	9440	9440	9440	0
603	20250117	095900	147341430	9440	9440	9440	9440	0
604	20250117	095800	147341430	9440	9440	9440	9440	0
605	20250117	095700	147341430	9440	9470	9470	9440	229
606	20250117	095600	145178750	9510	9510	9510	9510	0
607	20250117	095500	145178750	9510	9510	9510	9510	1
608	20250117	095400	145169240	9550	9550	9550	9550	0
609	20250117	095300	145169240	9550	9430	9550	9430	476
610	20250117	095200	140677370	9390	9390	9390	9390	0
611	20250117	095100	140677370	9390	9380	9390	9380	112
612	20250117	095000	139625990	9380	9380	9380	9380	3
613	20250117	094900	139597850	9360	9360	9360	9360	0
614	20250117	094800	139597850	9360	9360	9360	9360	250
615	20250117	094700	137257850	9360	9360	9360	9360	1
616	20250117	094600	137248490	9360	9360	9360	9360	1
617	20250117	094500	137239130	9310	9310	9310	9310	0
618	20250117	094400	137239130	9310	9310	9310	9310	0
619	20250117	094300	137239130	9310	9380	9380	9310	160
620	20250117	094200	135741310	9380	9380	9380	9380	20
621	20250117	094100	135553710	9380	9550	9550	9300	2373
622	20250117	094000	113352740	9550	9550	9550	9550	0
623	20250117	093900	113352740	9550	9550	9550	9550	2
624	20250117	093800	113333640	9550	9550	9550	9550	41
625	20250117	093700	112942090	9610	9610	9610	9610	1
626	20250117	093600	112932480	9620	9620	9620	9620	0
627	20250117	093500	112932480	9620	9590	9620	9590	104
628	20250117	093400	111932030	9520	9520	9520	9520	0
629	20250117	093300	111932030	9520	9540	9620	9520	163
630	20250117	093200	110378030	9610	9610	9610	9540	586
631	20250117	093100	104750910	9620	9610	9620	9550	102
632	20250117	093000	103771160	9610	9600	9610	9600	6
633	20250117	092900	103713550	9610	9540	9610	9540	58
634	20250117	092800	103160020	9600	9600	9600	9600	346
635	20250117	092700	99838420	9550	9560	9560	9550	94
636	20250117	092600	98940170	9570	9570	9570	9570	0
637	20250117	092500	98940170	9570	9610	9610	9570	1151
638	20250117	092400	87902880	9620	9610	9620	9610	215
639	20250117	092300	85834620	9630	9610	9630	9610	63
640	20250117	092200	85228450	9610	9600	9610	9600	14
641	20250117	092100	85094000	9600	9600	9600	9600	45
642	20250117	092000	84662000	9600	9600	9600	9600	23
643	20250117	091900	84441200	9620	9640	9640	9520	191
644	20250117	091800	82611690	9640	9680	9680	9640	262
645	20250117	091700	80078400	9670	9650	9680	9650	610
646	20250117	091600	74188500	9650	9650	9650	9650	30
647	20250117	091500	73899000	9640	9540	9640	9540	556
648	20250117	091400	68542460	9540	9540	9540	9540	133
649	20250117	091300	67273640	9540	9600	9600	9540	701
650	20250117	091200	60549800	9600	9600	9610	9600	132
651	20250117	091100	59281600	9610	9650	9660	9610	322
652	20250117	091000	56185110	9660	9690	9700	9660	552
653	20250117	090900	50840840	9680	9700	9700	9680	125
654	20250117	090800	49628360	9690	9700	9700	9670	739
655	20250117	090700	42471090	9700	9530	9730	9530	2635
656	20250117	090600	17177540	9500	9460	9520	9460	405
657	20250117	090500	13326130	9500	9490	9500	9490	20
658	20250117	090400	13136140	9450	9500	9500	9450	250
659	20250117	090300	10761740	9490	9490	9490	9490	10
660	20250117	090200	10666840	9450	9400	9510	9400	228
661	20250117	090100	8511440	9510	9480	9510	9480	101
662	20250117	090000	7551700	9490	9530	9530	9450	793