KissMeData/078350/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	195300	1150307520	9550	9550	9550	9550	1362
3	20250120	195200	1150307520	9550	9550	9550	9550	0
4	20250120	195100	1150307520	9550	9550	9550	9550	0
5	20250120	195000	1150307520	9550	9550	9550	9550	0
6	20250120	194900	1150307520	9550	9550	9550	9550	0
7	20250120	194800	1150307520	9550	9550	9550	9550	0
8	20250120	194700	1150307520	9550	9550	9550	9550	0
9	20250120	194600	1150307520	9550	9550	9550	9550	0
10	20250120	194500	1150307520	9550	9550	9550	9550	0
11	20250120	194400	1150307520	9550	9550	9550	9550	0
12	20250120	194300	1150307520	9550	9550	9550	9550	0
13	20250120	194200	1150307520	9550	9550	9550	9550	0
14	20250120	194100	1150307520	9550	9550	9550	9550	0
15	20250120	194000	1150307520	9550	9550	9550	9550	0
16	20250120	193900	1150307520	9550	9550	9550	9550	0
17	20250120	193800	1150307520	9550	9550	9550	9550	0
18	20250120	193700	1150307520	9550	9550	9550	9550	0
19	20250120	193600	1150307520	9550	9550	9550	9550	0
20	20250120	193500	1150307520	9550	9550	9550	9550	0
21	20250120	193400	1150307520	9550	9550	9550	9550	0
22	20250120	193300	1150307520	9550	9550	9550	9550	0
23	20250120	193200	1150307520	9550	9550	9550	9550	0
24	20250120	193100	1150307520	9550	9550	9550	9550	0
25	20250120	193000	1150307520	9550	9550	9550	9550	0
26	20250120	192900	1150307520	9550	9550	9550	9550	0
27	20250120	192800	1150307520	9550	9550	9550	9550	0
28	20250120	192700	1150307520	9550	9550	9550	9550	0
29	20250120	192600	1150307520	9550	9550	9550	9550	0
30	20250120	192500	1150307520	9550	9550	9550	9550	0
31	20250120	192400	1150307520	9550	9550	9550	9550	0
32	20250120	192300	1150307520	9550	9550	9550	9550	1362
33	20250120	192200	1150307520	9550	9550	9550	9550	0
34	20250120	192100	1150307520	9550	9550	9550	9550	0
35	20250120	192000	1150307520	9550	9550	9550	9550	0
36	20250120	191900	1150307520	9550	9550	9550	9550	0
37	20250120	191800	1150307520	9550	9550	9550	9550	0
38	20250120	191700	1150307520	9550	9550	9550	9550	0
39	20250120	191600	1150307520	9550	9550	9550	9550	0
40	20250120	191500	1150307520	9550	9550	9550	9550	0
41	20250120	191400	1150307520	9550	9550	9550	9550	0
42	20250120	191300	1150307520	9550	9550	9550	9550	0
43	20250120	191200	1150307520	9550	9550	9550	9550	0
44	20250120	191100	1150307520	9550	9550	9550	9550	0
45	20250120	191000	1150307520	9550	9550	9550	9550	0
46	20250120	190900	1150307520	9550	9550	9550	9550	0
47	20250120	190800	1150307520	9550	9550	9550	9550	0
48	20250120	190700	1150307520	9550	9550	9550	9550	0
49	20250120	190600	1150307520	9550	9550	9550	9550	0
50	20250120	190500	1150307520	9550	9550	9550	9550	0
51	20250120	190400	1150307520	9550	9550	9550	9550	0
52	20250120	190300	1150307520	9550	9550	9550	9550	0
53	20250120	190200	1150307520	9550	9550	9550	9550	0
54	20250120	190100	1150307520	9550	9550	9550	9550	0
55	20250120	190000	1150307520	9550	9550	9550	9550	0
56	20250120	185900	1150307520	9550	9550	9550	9550	0
57	20250120	185800	1150307520	9550	9550	9550	9550	0
58	20250120	185700	1150307520	9550	9550	9550	9550	0
59	20250120	185600	1150307520	9550	9550	9550	9550	0
60	20250120	185500	1150307520	9550	9550	9550	9550	0
61	20250120	185400	1150307520	9550	9550	9550	9550	0
62	20250120	185300	1150307520	9550	9550	9550	9550	1362
63	20250120	185200	1150307520	9550	9550	9550	9550	0
64	20250120	185100	1150307520	9550	9550	9550	9550	0
65	20250120	185000	1150307520	9550	9550	9550	9550	0
66	20250120	184900	1150307520	9550	9550	9550	9550	0
67	20250120	184800	1150307520	9550	9550	9550	9550	0
68	20250120	184700	1150307520	9550	9550	9550	9550	0
69	20250120	184600	1150307520	9550	9550	9550	9550	0
70	20250120	184500	1150307520	9550	9550	9550	9550	0
71	20250120	184400	1150307520	9550	9550	9550	9550	0
72	20250120	184300	1150307520	9550	9550	9550	9550	0
73	20250120	184200	1150307520	9550	9550	9550	9550	0
74	20250120	184100	1150307520	9550	9550	9550	9550	0
75	20250120	184000	1150307520	9550	9550	9550	9550	0
76	20250120	183900	1150307520	9550	9550	9550	9550	0
77	20250120	183800	1150307520	9550	9550	9550	9550	0
78	20250120	183700	1150307520	9550	9550	9550	9550	0
79	20250120	183600	1150307520	9550	9550	9550	9550	0
80	20250120	183500	1150307520	9550	9550	9550	9550	0
81	20250120	183400	1150307520	9550	9550	9550	9550	0
82	20250120	183300	1150307520	9550	9550	9550	9550	0
83	20250120	183200	1150307520	9550	9550	9550	9550	0
84	20250120	183100	1150307520	9550	9550	9550	9550	0
85	20250120	183000	1150307520	9550	9550	9550	9550	0
86	20250120	182900	1150307520	9550	9550	9550	9550	0
87	20250120	182800	1150307520	9550	9550	9550	9550	0
88	20250120	182700	1150307520	9550	9550	9550	9550	0
89	20250120	182600	1150307520	9550	9550	9550	9550	0
90	20250120	182500	1150307520	9550	9550	9550	9550	0
91	20250120	182400	1150307520	9550	9550	9550	9550	0
92	20250120	182300	1150307520	9550	9550	9550	9550	1362
93	20250120	182200	1150307520	9550	9550	9550	9550	0
94	20250120	182100	1150307520	9550	9550	9550	9550	0
95	20250120	182000	1150307520	9550	9550	9550	9550	0
96	20250120	181900	1150307520	9550	9550	9550	9550	0
97	20250120	181800	1150307520	9550	9550	9550	9550	0
98	20250120	181700	1150307520	9550	9550	9550	9550	0
99	20250120	181600	1150307520	9550	9550	9550	9550	0
100	20250120	181500	1150307520	9550	9550	9550	9550	0
101	20250120	181400	1150307520	9550	9550	9550	9550	0
102	20250120	181300	1150307520	9550	9550	9550	9550	0
103	20250120	181200	1150307520	9550	9550	9550	9550	0
104	20250120	181100	1150307520	9550	9550	9550	9550	0
105	20250120	181000	1150307520	9550	9550	9550	9550	0
106	20250120	180900	1150307520	9550	9550	9550	9550	0
107	20250120	180800	1150307520	9550	9550	9550	9550	0
108	20250120	180700	1150307520	9550	9550	9550	9550	0
109	20250120	180600	1150307520	9550	9550	9550	9550	0
110	20250120	180500	1150307520	9550	9550	9550	9550	0
111	20250120	180400	1150307520	9550	9550	9550	9550	0
112	20250120	180300	1150307520	9550	9550	9550	9550	0
113	20250120	180200	1150307520	9550	9550	9550	9550	0
114	20250120	180100	1150307520	9550	9550	9550	9550	0
115	20250120	180000	1150307520	9550	9550	9550	9550	0
116	20250120	175900	1150307520	9550	9550	9550	9550	0
117	20250120	175800	1150307520	9550	9550	9550	9550	0
118	20250120	175700	1150307520	9550	9550	9550	9550	0
119	20250120	175600	1150307520	9550	9550	9550	9550	0
120	20250120	175500	1150307520	9550	9550	9550	9550	0
121	20250120	175400	1150307520	9550	9550	9550	9550	0
122	20250120	175300	1150307520	9550	9550	9550	9550	1362
123	20250120	175200	1150307520	9550	9550	9550	9550	0
124	20250120	175100	1150307520	9550	9550	9550	9550	0
125	20250120	175000	1150307520	9550	9550	9550	9550	0
126	20250120	174900	1150307520	9550	9550	9550	9550	0
127	20250120	174800	1150307520	9550	9550	9550	9550	0
128	20250120	174700	1150307520	9550	9550	9550	9550	0
129	20250120	174600	1150307520	9550	9550	9550	9550	0
130	20250120	174500	1150307520	9550	9550	9550	9550	0
131	20250120	174400	1150307520	9550	9550	9550	9550	0
132	20250120	174300	1150307520	9550	9550	9550	9550	0
133	20250120	174200	1150307520	9550	9550	9550	9550	0
134	20250120	174100	1150307520	9550	9550	9550	9550	0
135	20250120	174000	1150307520	9550	9550	9550	9550	0
136	20250120	173900	1150307520	9550	9550	9550	9550	0
137	20250120	173800	1150307520	9550	9550	9550	9550	0
138	20250120	173700	1150307520	9550	9550	9550	9550	0
139	20250120	173600	1150307520	9550	9550	9550	9550	0
140	20250120	173500	1150307520	9550	9550	9550	9550	0
141	20250120	173400	1150307520	9550	9550	9550	9550	0
142	20250120	173300	1150307520	9550	9550	9550	9550	0
143	20250120	173200	1150307520	9550	9550	9550	9550	0
144	20250120	173100	1150307520	9550	9550	9550	9550	0
145	20250120	173000	1150307520	9550	9550	9550	9550	0
146	20250120	172900	1150307520	9550	9550	9550	9550	0
147	20250120	172800	1150307520	9550	9550	9550	9550	0
148	20250120	172700	1150307520	9550	9550	9550	9550	0
149	20250120	172600	1150307520	9550	9550	9550	9550	0
150	20250120	172500	1150307520	9550	9550	9550	9550	0
151	20250120	172400	1150307520	9550	9550	9550	9550	0
152	20250120	172300	1150307520	9550	9550	9550	9550	1362
153	20250120	172200	1150307520	9550	9550	9550	9550	0
154	20250120	172100	1150307520	9550	9550	9550	9550	0
155	20250120	172000	1150307520	9550	9550	9550	9550	0
156	20250120	171900	1150307520	9550	9550	9550	9550	0
157	20250120	171800	1150307520	9550	9550	9550	9550	0
158	20250120	171700	1150307520	9550	9550	9550	9550	0
159	20250120	171600	1150307520	9550	9550	9550	9550	0
160	20250120	171500	1150307520	9550	9550	9550	9550	0
161	20250120	171400	1150307520	9550	9550	9550	9550	0
162	20250120	171300	1150307520	9550	9550	9550	9550	0
163	20250120	171200	1150307520	9550	9550	9550	9550	0
164	20250120	171100	1150307520	9550	9550	9550	9550	0
165	20250120	171000	1150307520	9550	9550	9550	9550	0
166	20250120	170900	1150307520	9550	9550	9550	9550	0
167	20250120	170800	1150307520	9550	9550	9550	9550	0
168	20250120	170700	1150307520	9550	9550	9550	9550	0
169	20250120	170600	1150307520	9550	9550	9550	9550	0
170	20250120	170500	1150307520	9550	9550	9550	9550	0
171	20250120	170400	1150307520	9550	9550	9550	9550	0
172	20250120	170300	1150307520	9550	9550	9550	9550	0
173	20250120	170200	1150307520	9550	9550	9550	9550	0
174	20250120	170100	1150307520	9550	9550	9550	9550	0
175	20250120	170000	1150307520	9550	9550	9550	9550	0
176	20250120	165900	1150307520	9550	9550	9550	9550	0
177	20250120	165800	1150307520	9550	9550	9550	9550	0
178	20250120	165700	1150307520	9550	9550	9550	9550	0
179	20250120	165600	1150307520	9550	9550	9550	9550	0
180	20250120	165500	1150307520	9550	9550	9550	9550	0
181	20250120	165400	1150307520	9550	9550	9550	9550	0
182	20250120	165300	1150307520	9550	9550	9550	9550	1362
183	20250120	165200	1150307520	9550	9550	9550	9550	0
184	20250120	165100	1150307520	9550	9550	9550	9550	0
185	20250120	165000	1150307520	9550	9550	9550	9550	0
186	20250120	164900	1150307520	9550	9550	9550	9550	0
187	20250120	164800	1150307520	9550	9550	9550	9550	0
188	20250120	164700	1150307520	9550	9550	9550	9550	0
189	20250120	164600	1150307520	9550	9550	9550	9550	0
190	20250120	164500	1150307520	9550	9550	9550	9550	0
191	20250120	164400	1150307520	9550	9550	9550	9550	0
192	20250120	164300	1150307520	9550	9550	9550	9550	0
193	20250120	164200	1150307520	9550	9550	9550	9550	0
194	20250120	164100	1150307520	9550	9550	9550	9550	0
195	20250120	164000	1150307520	9550	9550	9550	9550	0
196	20250120	163900	1150307520	9550	9550	9550	9550	0
197	20250120	163800	1150307520	9550	9550	9550	9550	0
198	20250120	163700	1150307520	9550	9550	9550	9550	0
199	20250120	163600	1150307520	9550	9550	9550	9550	0
200	20250120	163500	1150307520	9550	9550	9550	9550	0
201	20250120	163400	1150307520	9550	9550	9550	9550	0
202	20250120	163300	1150307520	9550	9550	9550	9550	0
203	20250120	163200	1150307520	9550	9550	9550	9550	0
204	20250120	163100	1150307520	9550	9550	9550	9550	0
205	20250120	163000	1150307520	9550	9550	9550	9550	0
206	20250120	162900	1150307520	9550	9550	9550	9550	0
207	20250120	162800	1150307520	9550	9550	9550	9550	0
208	20250120	162700	1150307520	9550	9550	9550	9550	0
209	20250120	162600	1150307520	9550	9550	9550	9550	0
210	20250120	162500	1150307520	9550	9550	9550	9550	0
211	20250120	162400	1150307520	9550	9550	9550	9550	0
212	20250120	162300	1150307520	9550	9550	9550	9550	1362
213	20250120	162200	1150307520	9550	9550	9550	9550	0
214	20250120	162100	1150307520	9550	9550	9550	9550	0
215	20250120	162000	1150307520	9550	9550	9550	9550	0
216	20250120	161900	1150307520	9550	9550	9550	9550	0
217	20250120	161800	1150307520	9550	9550	9550	9550	0
218	20250120	161700	1150307520	9550	9550	9550	9550	0
219	20250120	161600	1150307520	9550	9550	9550	9550	0
220	20250120	161500	1150307520	9550	9550	9550	9550	0
221	20250120	161400	1150307520	9550	9550	9550	9550	0
222	20250120	161300	1150307520	9550	9550	9550	9550	0
223	20250120	161200	1150307520	9550	9550	9550	9550	0
224	20250120	161100	1150307520	9550	9550	9550	9550	0
225	20250120	161000	1150307520	9550	9550	9550	9550	0
226	20250120	160900	1150307520	9550	9550	9550	9550	0
227	20250120	160800	1150307520	9550	9550	9550	9550	0
228	20250120	160700	1150307520	9550	9550	9550	9550	0
229	20250120	160600	1150307520	9550	9550	9550	9550	0
230	20250120	160500	1150307520	9550	9550	9550	9550	0
231	20250120	160400	1150307520	9550	9550	9550	9550	0
232	20250120	160300	1150307520	9550	9550	9550	9550	0
233	20250120	160200	1150307520	9550	9550	9550	9550	0
234	20250120	160100	1150307520	9550	9550	9550	9550	0
235	20250120	160000	1150307520	9550	9550	9550	9550	0
236	20250120	155900	1150307520	9550	9550	9550	9550	0
237	20250120	155800	1150307520	9550	9550	9550	9550	0
238	20250120	155700	1150307520	9550	9550	9550	9550	0
239	20250120	155600	1150307520	9550	9550	9550	9550	0
240	20250120	155500	1150307520	9550	9550	9550	9550	0
241	20250120	155400	1150307520	9550	9550	9550	9550	0
242	20250120	155300	1150307520	9550	9550	9550	9550	1362
243	20250120	155200	1150307520	9550	9550	9550	9550	0
244	20250120	155100	1150307520	9550	9550	9550	9550	0
245	20250120	155000	1150307520	9550	9550	9550	9550	0
246	20250120	154900	1150307520	9550	9550	9550	9550	0
247	20250120	154800	1150307520	9550	9550	9550	9550	0
248	20250120	154700	1150307520	9550	9550	9550	9550	0
249	20250120	154600	1150307520	9550	9550	9550	9550	0
250	20250120	154500	1150307520	9550	9550	9550	9550	0
251	20250120	154400	1150307520	9550	9550	9550	9550	0
252	20250120	154300	1150307520	9550	9550	9550	9550	0
253	20250120	154200	1150307520	9550	9550	9550	9550	0
254	20250120	154100	1150307520	9550	9550	9550	9550	0
255	20250120	154000	1150307520	9550	9550	9550	9550	0
256	20250120	153900	1150307520	9550	9550	9550	9550	0
257	20250120	153800	1150307520	9550	9550	9550	9550	0
258	20250120	153700	1150307520	9550	9550	9550	9550	0
259	20250120	153600	1150307520	9550	9550	9550	9550	0
260	20250120	153500	1150307520	9550	9550	9550	9550	0
261	20250120	153400	1150307520	9550	9550	9550	9550	0
262	20250120	153300	1150307520	9550	9550	9550	9550	0
263	20250120	153200	1150307520	9550	9550	9550	9550	0
264	20250120	153100	1150307520	9550	9550	9550	9550	0
265	20250120	153000	1150307520	9550	9550	9550	9550	1362
266	20250120	152900	1137300420	9500	9500	9500	9500	0
267	20250120	152800	1137300420	9500	9500	9500	9500	0
268	20250120	152700	1137300420	9500	9500	9500	9500	0
269	20250120	152600	1137300420	9500	9500	9500	9500	0
270	20250120	152500	1137300420	9500	9500	9500	9500	0
271	20250120	152400	1137300420	9500	9500	9500	9500	0
272	20250120	152300	1137300420	9500	9500	9500	9500	0
273	20250120	152200	1137300420	9500	9500	9500	9500	0
274	20250120	152100	1137300420	9500	9500	9500	9500	0
275	20250120	152000	1137300420	9500	9500	9500	9500	0
276	20250120	151900	1137300420	9500	9500	9510	9500	52
277	20250120	151800	1136806410	9500	9510	9520	9500	654
278	20250120	151700	1130586790	9510	9510	9510	9510	0
279	20250120	151600	1130586790	9510	9510	9510	9510	20
280	20250120	151500	1130396590	9510	9520	9520	9510	127
281	20250120	151400	1129188810	9510	9540	9560	9510	3
282	20250120	151300	1129160200	9510	9530	9530	9510	2012
283	20250120	151200	1110000210	9540	9530	9540	9530	809
284	20250120	151100	1102289250	9530	9550	9550	9530	690
285	20250120	151000	1095710130	9560	9560	9560	9560	1
286	20250120	150900	1095700570	9560	9560	9560	9560	0
287	20250120	150800	1095700570	9560	9550	9560	9550	53
288	20250120	150700	1095194180	9550	9550	9550	9550	0
289	20250120	150600	1095194180	9550	9540	9550	9540	23
290	20250120	150500	1094974540	9550	9550	9550	9550	2
291	20250120	150400	1094955440	9540	9540	9540	9540	14
292	20250120	150300	1094821880	9540	9530	9540	9530	72
293	20250120	150200	1094135290	9530	9530	9530	9530	6
294	20250120	150100	1094078110	9530	9540	9540	9530	11
295	20250120	150000	1093973230	9530	9530	9530	9530	67
296	20250120	145900	1093334720	9540	9540	9540	9540	131
297	20250120	145800	1092084980	9550	9550	9550	9550	42
298	20250120	145700	1091683880	9550	9550	9560	9550	16
299	20250120	145600	1091531060	9550	9550	9550	9550	63
300	20250120	145500	1090929410	9550	9550	9550	9550	0
301	20250120	145400	1090929410	9550	9560	9560	9550	53
302	20250120	145300	1090422940	9560	9550	9560	9550	150
303	20250120	145200	1088989250	9560	9560	9560	9560	266
304	20250120	145100	1086446290	9560	9580	9580	9560	1040
305	20250120	145000	1076487230	9580	9580	9580	9580	0
306	20250120	144900	1076487230	9580	9600	9600	9580	55
307	20250120	144800	1075959460	9580	9580	9580	9580	0
308	20250120	144700	1075959460	9580	9580	9580	9580	0
309	20250120	144600	1075959460	9580	9580	9580	9580	30
310	20250120	144500	1075672060	9590	9590	9590	9590	151
311	20250120	144400	1074223970	9600	9600	9600	9600	3
312	20250120	144300	1074195170	9600	9600	9600	9600	3
313	20250120	144200	1074166370	9590	9590	9590	9590	148
314	20250120	144100	1072747050	9600	9600	9600	9600	0
315	20250120	144000	1072747050	9600	9600	9600	9600	4
316	20250120	143900	1072708650	9600	9600	9600	9600	84
317	20250120	143800	1071902250	9600	9600	9600	9600	30
318	20250120	143700	1071614250	9600	9620	9620	9600	1706
319	20250120	143600	1055227050	9620	9620	9620	9620	6
320	20250120	143500	1055169330	9620	9620	9620	9620	1
321	20250120	143400	1055159710	9620	9620	9620	9620	0
322	20250120	143300	1055159710	9620	9630	9630	9620	804
323	20250120	143200	1047419690	9640	9640	9640	9640	18
324	20250120	143100	1047246170	9640	9640	9640	9640	101
325	20250120	143000	1046272530	9670	9670	9670	9670	0
326	20250120	142900	1046272530	9670	9650	9670	9650	377
327	20250120	142800	1042627780	9650	9650	9650	9650	0
328	20250120	142700	1042627780	9650	9650	9650	9650	72
329	20250120	142600	1041932980	9660	9660	9660	9660	170
330	20250120	142500	1040290780	9660	9660	9660	9660	1
331	20250120	142400	1040281120	9650	9630	9650	9630	235
332	20250120	142300	1038013390	9650	9650	9650	9650	100
333	20250120	142200	1037048390	9650	9650	9650	9650	0
334	20250120	142100	1037048390	9650	9650	9650	9650	162
335	20250120	142000	1035485090	9650	9650	9650	9650	50
336	20250120	141900	1035002590	9650	9650	9650	9650	0
337	20250120	141800	1035002590	9650	9640	9650	9640	39
338	20250120	141700	1034626620	9640	9640	9640	9640	17
339	20250120	141600	1034462740	9640	9640	9640	9640	25
340	20250120	141500	1034221740	9640	9640	9640	9640	18
341	20250120	141400	1034048220	9630	9630	9630	9630	0
342	20250120	141300	1034048220	9630	9630	9630	9630	50
343	20250120	141200	1033566720	9630	9630	9630	9630	0
344	20250120	141100	1033566720	9630	9630	9630	9630	28
345	20250120	141000	1033297080	9630	9640	9640	9630	250
346	20250120	140900	1030889080	9640	9640	9640	9640	1
347	20250120	140800	1030879440	9620	9630	9630	9620	116
348	20250120	140700	1029762520	9630	9630	9630	9630	3
349	20250120	140600	1029733630	9640	9640	9640	9640	0
350	20250120	140500	1029733630	9640	9640	9640	9640	54
351	20250120	140400	1029213070	9640	9640	9640	9640	100
352	20250120	140300	1028249070	9630	9630	9630	9630	9
353	20250120	140200	1028162400	9630	9630	9630	9630	0
354	20250120	140100	1028162400	9630	9630	9630	9630	226
355	20250120	140000	1025986020	9620	9620	9620	9610	247
356	20250120	135900	1023612090	9630	9630	9630	9630	0
357	20250120	135800	1023612090	9630	9610	9630	9610	120
358	20250120	135700	1022458870	9620	9630	9630	9620	467
359	20250120	135600	1017962950	9650	9640	9650	9640	2
360	20250120	135500	1017943660	9670	9650	9670	9630	86
361	20250120	135400	1017113620	9670	9630	9670	9630	2
362	20250120	135300	1017094320	9630	9670	9670	9630	251
363	20250120	135200	1014671120	9670	9670	9670	9670	0
364	20250120	135100	1014671120	9670	9670	9670	9640	183
365	20250120	135000	1012906940	9660	9660	9660	9660	30
366	20250120	134900	1012617140	9640	9640	9640	9640	0
367	20250120	134800	1012617140	9640	9670	9670	9640	2
368	20250120	134700	1012597830	9680	9660	9680	9660	370
369	20250120	134600	1009020960	9680	9670	9680	9670	185
370	20250120	134500	1007231130	9670	9670	9670	9660	12
371	20250120	134400	1007115190	9660	9670	9670	9660	15
372	20250120	134300	1006970240	9660	9660	9660	9660	0
373	20250120	134200	1006970240	9660	9660	9660	9660	54
374	20250120	134100	1006448600	9660	9660	9660	9660	0
375	20250120	134000	1006448600	9660	9660	9660	9660	100
376	20250120	133900	1005482600	9660	9660	9660	9660	100
377	20250120	133800	1004516600	9660	9660	9660	9660	0
378	20250120	133700	1004516600	9660	9640	9660	9640	1057
379	20250120	133600	994312460	9640	9640	9640	9640	208
380	20250120	133500	992307340	9620	9620	9620	9620	15
381	20250120	133400	992163040	9620	9630	9630	9620	41
382	20250120	133300	991768600	9630	9660	9660	9630	54
383	20250120	133200	991246990	9660	9660	9660	9660	0
384	20250120	133100	991246990	9660	9620	9660	9620	40
385	20250120	133000	990862150	9620	9620	9620	9620	31
386	20250120	132900	990563930	9620	9620	9620	9620	10
387	20250120	132800	990467730	9620	9620	9620	9620	17
388	20250120	132700	990304190	9620	9620	9660	9610	297
389	20250120	132600	987447840	9600	9600	9600	9600	0
390	20250120	132500	987447840	9600	9600	9600	9600	0
391	20250120	132400	987447840	9600	9600	9600	9600	15
392	20250120	132300	987303840	9600	9610	9610	9600	754
393	20250120	132200	980061350	9610	9610	9610	9610	0
394	20250120	132100	980061350	9610	9610	9610	9610	4
395	20250120	132000	980022910	9610	9610	9610	9610	12
396	20250120	131900	979907590	9600	9650	9650	9600	335
397	20250120	131800	976687860	9660	9660	9660	9660	0
398	20250120	131700	976687860	9660	9660	9660	9660	367
399	20250120	131600	973142640	9660	9660	9660	9660	0
400	20250120	131500	973142640	9660	9670	9670	9660	754
401	20250120	131400	965857460	9680	9670	9680	9670	110
402	20250120	131300	964793640	9660	9660	9670	9660	371
403	20250120	131200	961208490	9650	9650	9650	9650	632
404	20250120	131100	955109690	9650	9630	9650	9630	140
405	20250120	131000	953760880	9620	9620	9620	9620	389
406	20250120	130900	950018700	9620	9620	9620	9620	52
407	20250120	130800	949518460	9610	9610	9610	9610	0
408	20250120	130700	949518460	9610	9630	9630	9610	6
409	20250120	130600	949460740	9630	9630	9630	9630	0
410	20250120	130500	949460740	9630	9630	9630	9630	0
411	20250120	130400	949460740	9630	9610	9630	9600	596
412	20250120	130300	943731710	9600	9610	9610	9600	730
413	20250120	130200	936718230	9610	9620	9620	9610	72
414	20250120	130100	936026090	9610	9610	9610	9610	85
415	20250120	130000	935209240	9610	9610	9610	9610	11
416	20250120	125900	935103530	9610	9610	9610	9610	1
417	20250120	125800	935093920	9610	9630	9630	9600	1819
418	20250120	125700	917619810	9630	9630	9630	9630	2
419	20250120	125600	917600550	9630	9640	9640	9630	168
420	20250120	125500	915982430	9630	9630	9630	9630	397
421	20250120	125400	912159320	9620	9610	9620	9610	287
422	20250120	125300	909400650	9610	9610	9610	9610	1
423	20250120	125200	909391040	9610	9610	9610	9610	20
424	20250120	125100	909198840	9600	9600	9600	9600	73
425	20250120	125000	908498040	9600	9600	9600	9600	0
426	20250120	124900	908498040	9600	9610	9610	9590	1479
427	20250120	124800	894305130	9610	9620	9620	9610	896
428	20250120	124700	885690370	9620	9620	9620	9620	0
429	20250120	124600	885690370	9620	9620	9680	9620	822
430	20250120	124500	877741070	9630	9630	9630	9630	0
431	20250120	124400	877741070	9630	9650	9650	9630	368
432	20250120	124300	874195020	9670	9670	9670	9670	0
433	20250120	124200	874195020	9670	9670	9670	9670	100
434	20250120	124100	873228020	9660	9650	9660	9640	468
435	20250120	124000	868710320	9650	9650	9650	9650	0
436	20250120	123900	868710320	9650	9650	9650	9650	254
437	20250120	123800	866259220	9630	9630	9630	9630	328
438	20250120	123700	863100580	9630	9630	9630	9630	212
439	20250120	123600	861059020	9630	9630	9630	9630	0
440	20250120	123500	861059020	9630	9650	9650	9630	16
441	20250120	123400	860904820	9630	9630	9630	9630	115
442	20250120	123300	859797370	9630	9630	9630	9630	0
443	20250120	123200	859797370	9630	9630	9630	9630	1
444	20250120	123100	859787740	9630	9630	9630	9630	0
445	20250120	123000	859787740	9630	9630	9630	9630	190
446	20250120	122900	857958040	9630	9650	9650	9630	82
447	20250120	122800	857167040	9640	9640	9640	9640	7
448	20250120	122700	857099560	9630	9620	9630	9620	335
449	20250120	122600	853874660	9620	9620	9620	9620	0
450	20250120	122500	853874660	9620	9630	9630	9620	481
451	20250120	122400	849246950	9630	9630	9630	9630	0
452	20250120	122300	849246950	9630	9630	9630	9630	33
453	20250120	122200	848929160	9620	9620	9620	9620	0
454	20250120	122100	848929160	9620	9620	9620	9620	2
455	20250120	122000	848909920	9610	9610	9610	9610	0
456	20250120	121900	848909920	9610	9610	9610	9610	0
457	20250120	121800	848909920	9610	9610	9610	9610	40
458	20250120	121700	848525520	9620	9620	9620	9610	746
459	20250120	121600	841349700	9620	9620	9620	9620	23
460	20250120	121500	841128440	9620	9620	9620	9610	324
461	20250120	121400	838012600	9620	9680	9680	9620	490
462	20250120	121300	833294860	9650	9670	9670	9650	544
463	20250120	121200	828039160	9700	9710	9710	9690	427
464	20250120	121100	823901170	9700	9700	9710	9700	3202
465	20250120	121000	792835770	9700	9690	9700	9690	827
466	20250120	120900	784815010	9690	9650	9690	9650	477
467	20250120	120800	780200470	9630	9630	9630	9630	56
468	20250120	120700	779661190	9630	9640	9650	9630	402
469	20250120	120600	775784390	9640	9660	9660	9640	1762
470	20250120	120500	758780300	9680	9680	9680	9680	5
471	20250120	120400	758731900	9650	9650	9650	9650	0
472	20250120	120300	758731900	9650	9650	9650	9650	0
473	20250120	120200	758731900	9650	9650	9650	9650	57
474	20250120	120100	758181850	9700	9690	9700	9650	163
475	20250120	120000	756606150	9710	9710	9710	9710	653
476	20250120	115900	750265520	9730	9720	9730	9710	567
477	20250120	115800	744754560	9710	9710	9710	9700	948
478	20250120	115700	735550450	9690	9690	9690	9690	234
479	20250120	115600	733282990	9680	9710	9720	9680	143
480	20250120	115500	731896830	9710	9700	9720	9700	212
481	20250120	115400	729838310	9730	9730	9750	9650	1056
482	20250120	115300	719563940	9720	9710	9720	9690	1180
483	20250120	115200	708108580	9710	9670	9720	9670	3249
484	20250120	115100	676581750	9670	9670	9670	9670	204
485	20250120	115000	674609070	9670	9660	9670	9610	516
486	20250120	114900	669625190	9660	9630	9660	9630	518
487	20250120	114800	664631650	9600	9600	9600	9600	100
488	20250120	114700	663671650	9640	9590	9640	9590	12
489	20250120	114600	663556520	9580	9580	9580	9580	24
490	20250120	114500	663326600	9580	9590	9650	9580	636
491	20250120	114400	657221310	9650	9600	9650	9590	2777
492	20250120	114300	630585000	9630	9590	9630	9590	5
493	20250120	114200	630537010	9590	9590	9590	9590	1
494	20250120	114100	630527420	9580	9580	9580	9580	1
495	20250120	114000	630517840	9620	9580	9630	9560	2481
496	20250120	113900	606746710	9580	9670	9670	9560	4229
497	20250120	113800	566175340	9640	9680	9680	9640	335
498	20250120	113700	562936570	9680	9680	9680	9670	273
499	20250120	113600	560295930	9690	9680	9690	9600	2656
500	20250120	113500	534646140	9690	9710	9710	9670	12
501	20250120	113400	534529950	9710	9700	9710	9660	3027
502	20250120	113300	505152620	9700	9610	9700	9610	1704
503	20250120	113200	488659800	9610	9660	9670	9610	63
504	20250120	113100	488053740	9670	9650	9680	9630	927
505	20250120	113000	479095010	9650	9650	9660	9620	354
506	20250120	112900	475677800	9650	9580	9650	9580	539
507	20250120	112800	470489510	9590	9560	9640	9560	929
508	20250120	112700	461564100	9570	9600	9600	9570	874
509	20250120	112600	453191270	9600	9610	9680	9570	3608
510	20250120	112500	418375030	9570	9440	9600	9440	6242
511	20250120	112400	358932640	9440	9440	9440	9440	0
512	20250120	112300	358932640	9440	9390	9450	9350	1661
513	20250120	112200	343282320	9380	9370	9380	9370	320
514	20250120	112100	340280870	9380	9340	9380	9340	1000
515	20250120	112000	330904530	9320	9320	9320	9320	53
516	20250120	111900	330410570	9320	9320	9320	9320	200
517	20250120	111800	328546570	9320	9320	9320	9320	0
518	20250120	111700	328546570	9320	9320	9320	9320	180
519	20250120	111600	326868970	9310	9310	9310	9310	10
520	20250120	111500	326775870	9370	9370	9370	9370	0
521	20250120	111400	326775870	9370	9370	9370	9370	0
522	20250120	111300	326775870	9370	9370	9370	9370	0
523	20250120	111200	326775870	9370	9370	9370	9370	0
524	20250120	111100	326775870	9370	9370	9370	9370	1
525	20250120	111000	326766500	9360	9360	9360	9360	0
526	20250120	110900	326766500	9360	9360	9360	9360	0
527	20250120	110800	326766500	9360	9330	9360	9330	2200
528	20250120	110700	306195140	9340	9340	9340	9340	0
529	20250120	110600	306195140	9340	9340	9340	9270	138
530	20250120	110500	304912290	9310	9280	9340	9280	567
531	20250120	110400	299623350	9270	9270	9270	9270	1
532	20250120	110300	299614080	9270	9270	9270	9270	4
533	20250120	110200	299577000	9270	9260	9270	9260	259
534	20250120	110100	297176400	9250	9240	9250	9240	116
535	20250120	110000	296103710	9240	9240	9240	9240	4
536	20250120	105900	296066750	9240	9240	9240	9240	0
537	20250120	105800	296066750	9240	9240	9240	9220	49
538	20250120	105700	295614140	9230	9230	9230	9230	215
539	20250120	105600	293629690	9220	9220	9220	9220	0
540	20250120	105500	293629690	9220	9240	9240	9220	109
541	20250120	105400	292623490	9250	9250	9250	9250	7
542	20250120	105300	292558740	9250	9250	9250	9250	2
543	20250120	105200	292540240	9250	9250	9250	9250	3
544	20250120	105100	292512490	9220	9220	9220	9220	0
545	20250120	105000	292512490	9220	9220	9220	9220	7
546	20250120	104900	292447950	9230	9230	9230	9230	0
547	20250120	104800	292447950	9230	9230	9230	9230	0
548	20250120	104700	292447950	9230	9230	9230	9230	400
549	20250120	104600	288755950	9220	9220	9230	9220	29
550	20250120	104500	288488540	9220	9220	9220	9220	1
551	20250120	104400	288479320	9230	9230	9230	9230	0
552	20250120	104300	288479320	9230	9260	9260	9220	1790
553	20250120	104200	271949900	9270	9270	9270	9270	0
554	20250120	104100	271949900	9270	9270	9270	9270	0
555	20250120	104000	271949900	9270	9270	9270	9270	0
556	20250120	103900	271949900	9270	9270	9270	9270	503
557	20250120	103800	267287090	9280	9280	9280	9280	1053
558	20250120	103700	257515250	9280	9280	9280	9280	20
559	20250120	103600	257329650	9280	9280	9280	9280	32
560	20250120	103500	257032690	9290	9290	9290	9290	13
561	20250120	103400	256911920	9290	9290	9290	9290	9
562	20250120	103300	256828310	9290	9290	9290	9290	31
563	20250120	103200	256540320	9290	9290	9290	9290	35
564	20250120	103100	256215170	9280	9280	9280	9280	8000
565	20250120	103000	181975170	9310	9310	9310	9310	300
566	20250120	102900	179182170	9320	9320	9320	9320	103
567	20250120	102800	178222210	9310	9310	9310	9310	0
568	20250120	102700	178222210	9310	9300	9310	9300	407
569	20250120	102600	174435060	9280	9280	9280	9280	31
570	20250120	102500	174147380	9280	9280	9280	9280	0
571	20250120	102400	174147380	9280	9280	9280	9280	0
572	20250120	102300	174147380	9280	9280	9280	9280	24
573	20250120	102200	173924660	9280	9280	9280	9280	0
574	20250120	102100	173924660	9280	9280	9280	9280	341
575	20250120	102000	170760180	9290	9290	9290	9290	0
576	20250120	101900	170760180	9290	9290	9290	9290	472
577	20250120	101800	166375300	9290	9300	9300	9290	58
578	20250120	101700	165836160	9300	9300	9300	9300	616
579	20250120	101600	160107360	9300	9300	9300	9300	31
580	20250120	101500	159819060	9320	9320	9320	9320	0
581	20250120	101400	159819060	9320	9320	9320	9320	0
582	20250120	101300	159819060	9320	9320	9320	9320	20
583	20250120	101200	159632660	9330	9330	9330	9330	10
584	20250120	101100	159539360	9330	9310	9330	9310	74
585	20250120	101000	158850400	9330	9330	9330	9330	0
586	20250120	100900	158850400	9330	9330	9330	9330	0
587	20250120	100800	158850400	9330	9310	9330	9310	315
588	20250120	100700	155917110	9300	9300	9300	9300	31
589	20250120	100600	155628810	9310	9310	9310	9310	78
590	20250120	100500	154902630	9310	9310	9310	9310	1
591	20250120	100400	154893320	9310	9320	9320	9310	33
592	20250120	100300	154586080	9320	9320	9330	9320	511
593	20250120	100200	149823280	9320	9320	9320	9310	101
594	20250120	100100	148882000	9320	9310	9320	9310	16
595	20250120	100000	148732910	9300	9320	9320	9300	60
596	20250120	095900	148174310	9320	9320	9320	9320	97
597	20250120	095800	147270270	9320	9310	9320	9310	19
598	20250120	095700	147093300	9300	9310	9310	9300	483
599	20250120	095600	142598400	9310	9310	9310	9310	31
600	20250120	095500	142309790	9320	9320	9320	9320	111
601	20250120	095400	141275270	9350	9350	9350	9350	1
602	20250120	095300	141265920	9300	9300	9300	9300	1
603	20250120	095200	141256620	9310	9320	9320	9310	1466
604	20250120	095100	127596600	9350	9350	9350	9350	0
605	20250120	095000	127596600	9350	9350	9350	9340	12
606	20250120	094900	127484500	9350	9340	9350	9340	100
607	20250120	094800	126550480	9330	9300	9330	9300	335
608	20250120	094700	123432740	9300	9300	9300	9300	0
609	20250120	094600	123432740	9300	9300	9300	9300	0
610	20250120	094500	123432740	9300	9300	9300	9300	0
611	20250120	094400	123432740	9300	9300	9300	9300	31
612	20250120	094300	123144440	9310	9290	9310	9290	145
613	20250120	094200	121795090	9290	9290	9290	9290	0
614	20250120	094100	121795090	9290	9290	9290	9290	31
615	20250120	094000	121507100	9300	9300	9300	9300	203
616	20250120	093900	119619200	9290	9290	9290	9290	48
617	20250120	093800	119173280	9290	9290	9290	9290	185
618	20250120	093700	117454630	9300	9300	9300	9300	0
619	20250120	093600	117454630	9300	9300	9300	9300	26
620	20250120	093500	117212830	9290	9290	9290	9290	240
621	20250120	093400	114983230	9280	9280	9280	9280	0
622	20250120	093300	114983230	9280	9290	9290	9280	156
623	20250120	093200	113534440	9320	9300	9320	9300	149
624	20250120	093100	112147800	9300	9300	9300	9300	0
625	20250120	093000	112147800	9300	9300	9300	9300	1
626	20250120	092900	112138500	9280	9280	9280	9280	1
627	20250120	092800	112129220	9300	9290	9300	9290	2000
628	20250120	092700	93532700	9300	9290	9300	9290	376
629	20250120	092600	90036400	9300	9290	9300	9290	367
630	20250120	092500	86623870	9280	9280	9280	9280	0
631	20250120	092400	86623870	9280	9240	9280	9240	44
632	20250120	092300	86216590	9230	9220	9230	9220	108
633	20250120	092200	85219830	9210	9210	9210	9210	87
634	20250120	092100	84418560	9190	9190	9190	9190	0
635	20250120	092000	84418560	9190	9200	9200	9190	1009
636	20250120	091900	75139760	9210	9210	9210	9210	2
637	20250120	091800	75121340	9210	9200	9210	9200	238
638	20250120	091700	72929740	9200	9200	9200	9200	665
639	20250120	091600	66811740	9200	9220	9220	9200	142
640	20250120	091500	65504200	9220	9230	9230	9210	453
641	20250120	091400	61331510	9210	9210	9210	9210	129
642	20250120	091300	60143420	9230	9200	9230	9200	110
643	20250120	091200	59131390	9220	9190	9220	9190	641
644	20250120	091100	53231000	9190	9190	9190	9190	41
645	20250120	091000	52854210	9180	9190	9190	9180	210
646	20250120	090900	50925880	9190	9210	9210	9180	788
647	20250120	090800	43677210	9210	9220	9230	9210	718
648	20250120	090700	37053930	9220	9220	9220	9210	417
649	20250120	090600	33211230	9210	9220	9220	9210	253
650	20250120	090500	30879750	9230	9230	9230	9230	204
651	20250120	090400	28996830	9240	9250	9250	9240	477
652	20250120	090300	24588140	9250	9270	9270	9250	383
653	20250120	090200	21043160	9300	9300	9300	9280	1352
654	20250120	090100	8475800	9310	9310	9310	9310	0
655	20250120	090000	8475800	9310	9390	9390	9310	908