KissMeData/041440/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	192600	20647277980	9200	9200	9200	9200	23019
3	20250114	192500	20647277980	9200	9200	9200	9200	0
4	20250114	192400	20647277980	9200	9200	9200	9200	0
5	20250114	192300	20647277980	9200	9200	9200	9200	0
6	20250114	192200	20647277980	9200	9200	9200	9200	0
7	20250114	192100	20647277980	9200	9200	9200	9200	0
8	20250114	192000	20647277980	9200	9200	9200	9200	0
9	20250114	191900	20647277980	9200	9200	9200	9200	0
10	20250114	191800	20647277980	9200	9200	9200	9200	0
11	20250114	191700	20647277980	9200	9200	9200	9200	0
12	20250114	191600	20647277980	9200	9200	9200	9200	0
13	20250114	191500	20647277980	9200	9200	9200	9200	0
14	20250114	191400	20647277980	9200	9200	9200	9200	0
15	20250114	191300	20647277980	9200	9200	9200	9200	0
16	20250114	191200	20647277980	9200	9200	9200	9200	0
17	20250114	191100	20647277980	9200	9200	9200	9200	0
18	20250114	191000	20647277980	9200	9200	9200	9200	0
19	20250114	190900	20647277980	9200	9200	9200	9200	0
20	20250114	190800	20647277980	9200	9200	9200	9200	0
21	20250114	190700	20647277980	9200	9200	9200	9200	0
22	20250114	190600	20647277980	9200	9200	9200	9200	0
23	20250114	190500	20647277980	9200	9200	9200	9200	0
24	20250114	190400	20647277980	9200	9200	9200	9200	0
25	20250114	190300	20647277980	9200	9200	9200	9200	0
26	20250114	190200	20647277980	9200	9200	9200	9200	0
27	20250114	190100	20647277980	9200	9200	9200	9200	0
28	20250114	190000	20647277980	9200	9200	9200	9200	0
29	20250114	185900	20647277980	9200	9200	9200	9200	0
30	20250114	185800	20647277980	9200	9200	9200	9200	0
31	20250114	185700	20647277980	9200	9200	9200	9200	0
32	20250114	185600	20647277980	9200	9200	9200	9200	23019
33	20250114	185500	20647277980	9200	9200	9200	9200	0
34	20250114	185400	20647277980	9200	9200	9200	9200	0
35	20250114	185300	20647277980	9200	9200	9200	9200	0
36	20250114	185200	20647277980	9200	9200	9200	9200	0
37	20250114	185100	20647277980	9200	9200	9200	9200	0
38	20250114	185000	20647277980	9200	9200	9200	9200	0
39	20250114	184900	20647277980	9200	9200	9200	9200	0
40	20250114	184800	20647277980	9200	9200	9200	9200	0
41	20250114	184700	20647277980	9200	9200	9200	9200	0
42	20250114	184600	20647277980	9200	9200	9200	9200	0
43	20250114	184500	20647277980	9200	9200	9200	9200	0
44	20250114	184400	20647277980	9200	9200	9200	9200	0
45	20250114	184300	20647277980	9200	9200	9200	9200	0
46	20250114	184200	20647277980	9200	9200	9200	9200	0
47	20250114	184100	20647277980	9200	9200	9200	9200	0
48	20250114	184000	20647277980	9200	9200	9200	9200	0
49	20250114	183900	20647277980	9200	9200	9200	9200	0
50	20250114	183800	20647277980	9200	9200	9200	9200	0
51	20250114	183700	20647277980	9200	9200	9200	9200	0
52	20250114	183600	20647277980	9200	9200	9200	9200	0
53	20250114	183500	20647277980	9200	9200	9200	9200	0
54	20250114	183400	20647277980	9200	9200	9200	9200	0
55	20250114	183300	20647277980	9200	9200	9200	9200	0
56	20250114	183200	20647277980	9200	9200	9200	9200	0
57	20250114	183100	20647277980	9200	9200	9200	9200	0
58	20250114	183000	20647277980	9200	9200	9200	9200	0
59	20250114	182900	20647277980	9200	9200	9200	9200	0
60	20250114	182800	20647277980	9200	9200	9200	9200	0
61	20250114	182700	20647277980	9200	9200	9200	9200	0
62	20250114	182600	20647277980	9200	9200	9200	9200	23019
63	20250114	182500	20647277980	9200	9200	9200	9200	0
64	20250114	182400	20647277980	9200	9200	9200	9200	0
65	20250114	182300	20647277980	9200	9200	9200	9200	0
66	20250114	182200	20647277980	9200	9200	9200	9200	0
67	20250114	182100	20647277980	9200	9200	9200	9200	0
68	20250114	182000	20647277980	9200	9200	9200	9200	0
69	20250114	181900	20647277980	9200	9200	9200	9200	0
70	20250114	181800	20647277980	9200	9200	9200	9200	0
71	20250114	181700	20647277980	9200	9200	9200	9200	0
72	20250114	181600	20647277980	9200	9200	9200	9200	0
73	20250114	181500	20647277980	9200	9200	9200	9200	0
74	20250114	181400	20647277980	9200	9200	9200	9200	0
75	20250114	181300	20647277980	9200	9200	9200	9200	0
76	20250114	181200	20647277980	9200	9200	9200	9200	0
77	20250114	181100	20647277980	9200	9200	9200	9200	0
78	20250114	181000	20647277980	9200	9200	9200	9200	0
79	20250114	180900	20647277980	9200	9200	9200	9200	0
80	20250114	180800	20647277980	9200	9200	9200	9200	0
81	20250114	180700	20647277980	9200	9200	9200	9200	0
82	20250114	180600	20647277980	9200	9200	9200	9200	0
83	20250114	180500	20647277980	9200	9200	9200	9200	0
84	20250114	180400	20647277980	9200	9200	9200	9200	0
85	20250114	180300	20647277980	9200	9200	9200	9200	0
86	20250114	180200	20647277980	9200	9200	9200	9200	0
87	20250114	180100	20647277980	9200	9200	9200	9200	0
88	20250114	180000	20647277980	9200	9200	9200	9200	0
89	20250114	175900	20647277980	9200	9200	9200	9200	0
90	20250114	175800	20647277980	9200	9200	9200	9200	0
91	20250114	175700	20647277980	9200	9200	9200	9200	0
92	20250114	175600	20647277980	9200	9200	9200	9200	23019
93	20250114	175500	20647277980	9200	9200	9200	9200	0
94	20250114	175400	20647277980	9200	9200	9200	9200	0
95	20250114	175300	20647277980	9200	9200	9200	9200	0
96	20250114	175200	20647277980	9200	9200	9200	9200	0
97	20250114	175100	20647277980	9200	9200	9200	9200	0
98	20250114	175000	20647277980	9200	9200	9200	9200	0
99	20250114	174900	20647277980	9200	9200	9200	9200	0
100	20250114	174800	20647277980	9200	9200	9200	9200	0
101	20250114	174700	20647277980	9200	9200	9200	9200	0
102	20250114	174600	20647277980	9200	9200	9200	9200	0
103	20250114	174500	20647277980	9200	9200	9200	9200	0
104	20250114	174400	20647277980	9200	9200	9200	9200	0
105	20250114	174300	20647277980	9200	9200	9200	9200	0
106	20250114	174200	20647277980	9200	9200	9200	9200	0
107	20250114	174100	20647277980	9200	9200	9200	9200	0
108	20250114	174000	20647277980	9200	9200	9200	9200	0
109	20250114	173900	20647277980	9200	9200	9200	9200	0
110	20250114	173800	20647277980	9200	9200	9200	9200	0
111	20250114	173700	20647277980	9200	9200	9200	9200	0
112	20250114	173600	20647277980	9200	9200	9200	9200	0
113	20250114	173500	20647277980	9200	9200	9200	9200	0
114	20250114	173400	20647277980	9200	9200	9200	9200	0
115	20250114	173300	20647277980	9200	9200	9200	9200	0
116	20250114	173200	20647277980	9200	9200	9200	9200	0
117	20250114	173100	20647277980	9200	9200	9200	9200	0
118	20250114	173000	20647277980	9200	9200	9200	9200	0
119	20250114	172900	20647277980	9200	9200	9200	9200	0
120	20250114	172800	20647277980	9200	9200	9200	9200	0
121	20250114	172700	20647277980	9200	9200	9200	9200	0
122	20250114	172600	20647277980	9200	9200	9200	9200	23019
123	20250114	172500	20647277980	9200	9200	9200	9200	0
124	20250114	172400	20647277980	9200	9200	9200	9200	0
125	20250114	172300	20647277980	9200	9200	9200	9200	0
126	20250114	172200	20647277980	9200	9200	9200	9200	0
127	20250114	172100	20647277980	9200	9200	9200	9200	0
128	20250114	172000	20647277980	9200	9200	9200	9200	0
129	20250114	171900	20647277980	9200	9200	9200	9200	0
130	20250114	171800	20647277980	9200	9200	9200	9200	0
131	20250114	171700	20647277980	9200	9200	9200	9200	0
132	20250114	171600	20647277980	9200	9200	9200	9200	0
133	20250114	171500	20647277980	9200	9200	9200	9200	0
134	20250114	171400	20647277980	9200	9200	9200	9200	0
135	20250114	171300	20647277980	9200	9200	9200	9200	0
136	20250114	171200	20647277980	9200	9200	9200	9200	0
137	20250114	171100	20647277980	9200	9200	9200	9200	0
138	20250114	171000	20647277980	9200	9200	9200	9200	0
139	20250114	170900	20647277980	9200	9200	9200	9200	0
140	20250114	170800	20647277980	9200	9200	9200	9200	0
141	20250114	170700	20647277980	9200	9200	9200	9200	0
142	20250114	170600	20647277980	9200	9200	9200	9200	0
143	20250114	170500	20647277980	9200	9200	9200	9200	0
144	20250114	170400	20647277980	9200	9200	9200	9200	0
145	20250114	170300	20647277980	9200	9200	9200	9200	0
146	20250114	170200	20647277980	9200	9200	9200	9200	0
147	20250114	170100	20647277980	9200	9200	9200	9200	0
148	20250114	170000	20647277980	9200	9200	9200	9200	0
149	20250114	165900	20647277980	9200	9200	9200	9200	0
150	20250114	165800	20647277980	9200	9200	9200	9200	0
151	20250114	165700	20647277980	9200	9200	9200	9200	0
152	20250114	165600	20647277980	9200	9200	9200	9200	23019
153	20250114	165500	20647277980	9200	9200	9200	9200	0
154	20250114	165400	20647277980	9200	9200	9200	9200	0
155	20250114	165300	20647277980	9200	9200	9200	9200	0
156	20250114	165200	20647277980	9200	9200	9200	9200	0
157	20250114	165100	20647277980	9200	9200	9200	9200	0
158	20250114	165000	20647277980	9200	9200	9200	9200	0
159	20250114	164900	20647277980	9200	9200	9200	9200	0
160	20250114	164800	20647277980	9200	9200	9200	9200	0
161	20250114	164700	20647277980	9200	9200	9200	9200	0
162	20250114	164600	20647277980	9200	9200	9200	9200	0
163	20250114	164500	20647277980	9200	9200	9200	9200	0
164	20250114	164400	20647277980	9200	9200	9200	9200	0
165	20250114	164300	20647277980	9200	9200	9200	9200	0
166	20250114	164200	20647277980	9200	9200	9200	9200	0
167	20250114	164100	20647277980	9200	9200	9200	9200	0
168	20250114	164000	20647277980	9200	9200	9200	9200	0
169	20250114	163900	20647277980	9200	9200	9200	9200	0
170	20250114	163800	20647277980	9200	9200	9200	9200	0
171	20250114	163700	20647277980	9200	9200	9200	9200	0
172	20250114	163600	20647277980	9200	9200	9200	9200	0
173	20250114	163500	20647277980	9200	9200	9200	9200	0
174	20250114	163400	20647277980	9200	9200	9200	9200	0
175	20250114	163300	20647277980	9200	9200	9200	9200	0
176	20250114	163200	20647277980	9200	9200	9200	9200	0
177	20250114	163100	20647277980	9200	9200	9200	9200	0
178	20250114	163000	20647277980	9200	9200	9200	9200	0
179	20250114	162900	20647277980	9200	9200	9200	9200	0
180	20250114	162800	20647277980	9200	9200	9200	9200	0
181	20250114	162700	20647277980	9200	9200	9200	9200	0
182	20250114	162600	20647277980	9200	9200	9200	9200	23019
183	20250114	162500	20647277980	9200	9200	9200	9200	0
184	20250114	162400	20647277980	9200	9200	9200	9200	0
185	20250114	162300	20647277980	9200	9200	9200	9200	0
186	20250114	162200	20647277980	9200	9200	9200	9200	0
187	20250114	162100	20647277980	9200	9200	9200	9200	0
188	20250114	162000	20647277980	9200	9200	9200	9200	0
189	20250114	161900	20647277980	9200	9200	9200	9200	0
190	20250114	161800	20647277980	9200	9200	9200	9200	0
191	20250114	161700	20647277980	9200	9200	9200	9200	0
192	20250114	161600	20647277980	9200	9200	9200	9200	0
193	20250114	161500	20647277980	9200	9200	9200	9200	0
194	20250114	161400	20647277980	9200	9200	9200	9200	0
195	20250114	161300	20647277980	9200	9200	9200	9200	0
196	20250114	161200	20647277980	9200	9200	9200	9200	0
197	20250114	161100	20647277980	9200	9200	9200	9200	0
198	20250114	161000	20647277980	9200	9200	9200	9200	0
199	20250114	160900	20647277980	9200	9200	9200	9200	0
200	20250114	160800	20647277980	9200	9200	9200	9200	0
201	20250114	160700	20647277980	9200	9200	9200	9200	0
202	20250114	160600	20647277980	9200	9200	9200	9200	0
203	20250114	160500	20647277980	9200	9200	9200	9200	0
204	20250114	160400	20647277980	9200	9200	9200	9200	0
205	20250114	160300	20647277980	9200	9200	9200	9200	0
206	20250114	160200	20647277980	9200	9200	9200	9200	0
207	20250114	160100	20647277980	9200	9200	9200	9200	0
208	20250114	160000	20647277980	9200	9200	9200	9200	0
209	20250114	155900	20647277980	9200	9200	9200	9200	0
210	20250114	155800	20647277980	9200	9200	9200	9200	0
211	20250114	155700	20647277980	9200	9200	9200	9200	0
212	20250114	155600	20647277980	9200	9200	9200	9200	23019
213	20250114	155500	20647277980	9200	9200	9200	9200	0
214	20250114	155400	20647277980	9200	9200	9200	9200	0
215	20250114	155300	20647277980	9200	9200	9200	9200	0
216	20250114	155200	20647277980	9200	9200	9200	9200	0
217	20250114	155100	20647277980	9200	9200	9200	9200	0
218	20250114	155000	20647277980	9200	9200	9200	9200	0
219	20250114	154900	20647277980	9200	9200	9200	9200	0
220	20250114	154800	20647277980	9200	9200	9200	9200	0
221	20250114	154700	20647277980	9200	9200	9200	9200	0
222	20250114	154600	20647277980	9200	9200	9200	9200	0
223	20250114	154500	20647277980	9200	9200	9200	9200	0
224	20250114	154400	20647277980	9200	9200	9200	9200	0
225	20250114	154300	20647277980	9200	9200	9200	9200	0
226	20250114	154200	20647277980	9200	9200	9200	9200	0
227	20250114	154100	20647277980	9200	9200	9200	9200	0
228	20250114	154000	20647277980	9200	9200	9200	9200	0
229	20250114	153900	20647277980	9200	9200	9200	9200	0
230	20250114	153800	20647277980	9200	9200	9200	9200	0
231	20250114	153700	20647277980	9200	9200	9200	9200	0
232	20250114	153600	20647277980	9200	9200	9200	9200	0
233	20250114	153500	20647277980	9200	9200	9200	9200	0
234	20250114	153400	20647277980	9200	9200	9200	9200	0
235	20250114	153300	20647277980	9200	9200	9200	9200	0
236	20250114	153200	20647277980	9200	9200	9200	9200	0
237	20250114	153100	20647277980	9200	9200	9200	9200	0
238	20250114	153000	20647277980	9200	9200	9200	9200	23019
239	20250114	152900	20435503180	9230	9230	9230	9230	0
240	20250114	152800	20435503180	9230	9230	9230	9230	0
241	20250114	152700	20435503180	9230	9230	9230	9230	0
242	20250114	152600	20435503180	9230	9230	9230	9230	0
243	20250114	152500	20435503180	9230	9230	9230	9230	0
244	20250114	152400	20435503180	9230	9230	9230	9230	0
245	20250114	152300	20435503180	9230	9230	9230	9230	0
246	20250114	152200	20435503180	9230	9230	9230	9230	0
247	20250114	152100	20435503180	9230	9230	9230	9230	0
248	20250114	152000	20435503180	9230	9230	9230	9230	0
249	20250114	151900	20435503180	9230	9220	9240	9210	2830
250	20250114	151800	20409387500	9220	9220	9230	9210	1602
251	20250114	151700	20394617380	9220	9230	9230	9200	3104
252	20250114	151600	20366020490	9250	9210	9270	9210	7154
253	20250114	151500	20299903240	9200	9210	9210	9200	1469
254	20250114	151400	20286385190	9210	9200	9210	9200	1636
255	20250114	151300	20271328870	9200	9200	9210	9190	4051
256	20250114	151200	20234079330	9200	9220	9220	9200	4197
257	20250114	151100	20195448750	9210	9200	9210	9200	8437
258	20250114	151000	20117751110	9200	9200	9200	9180	2741
259	20250114	150900	20092547390	9200	9160	9210	9150	13721
260	20250114	150800	19966493270	9160	9170	9170	9150	549
261	20250114	150700	19961466400	9170	9140	9180	9140	674
262	20250114	150600	19955298070	9180	9170	9190	9140	5308
263	20250114	150500	19906599660	9160	9140	9170	9130	2292
264	20250114	150400	19885614560	9140	9170	9170	9140	7628
265	20250114	150300	19815869620	9170	9170	9180	9140	1138
266	20250114	150200	19805438820	9170	9150	9180	9140	8477
267	20250114	150100	19727812250	9150	9140	9150	9140	2045
268	20250114	150000	19709118820	9140	9140	9150	9140	1053
269	20250114	145900	19699487850	9150	9120	9150	9120	4775
270	20250114	145800	19655860590	9120	9120	9130	9110	3717
271	20250114	145700	19621973120	9120	9100	9150	9100	1430
272	20250114	145600	19608925650	9100	9120	9120	9100	2539
273	20250114	145500	19585794100	9130	9100	9130	9100	376
274	20250114	145400	19582366430	9100	9110	9110	9090	10028
275	20250114	145300	19491109890	9110	9150	9160	9110	7202
276	20250114	145200	19425400380	9150	9140	9160	9140	2236
277	20250114	145100	19404956410	9140	9140	9150	9140	661
278	20250114	145000	19398912110	9140	9150	9160	9130	2769
279	20250114	144900	19373592210	9130	9140	9160	9130	5336
280	20250114	144800	19324824380	9140	9140	9140	9130	195
281	20250114	144700	19323042260	9140	9130	9160	9130	4169
282	20250114	144600	19284925400	9130	9130	9150	9120	4339
283	20250114	144500	19245282390	9140	9120	9140	9110	6576
284	20250114	144400	19185253210	9140	9140	9140	9110	7795
285	20250114	144300	19114122550	9140	9140	9140	9130	1503
286	20250114	144200	19100392530	9150	9140	9150	9130	1245
287	20250114	144100	19089009620	9150	9150	9150	9140	2635
288	20250114	144000	19064912030	9150	9150	9160	9140	1907
289	20250114	143900	19047453780	9150	9150	9160	9130	6025
290	20250114	143800	18992345360	9130	9150	9150	9130	2626
291	20250114	143700	18968335390	9150	9150	9160	9150	4760
292	20250114	143600	18924737920	9150	9160	9160	9130	524
293	20250114	143500	18919948380	9150	9140	9160	9120	4147
294	20250114	143400	18882071450	9140	9150	9170	9140	869
295	20250114	143300	18874123020	9160	9130	9160	9120	6044
296	20250114	143200	18818910940	9130	9160	9160	9130	7599
297	20250114	143100	18749471000	9160	9160	9170	9160	2098
298	20250114	143000	18730240900	9160	9190	9190	9160	1471
299	20250114	142900	18716724270	9190	9160	9190	9160	2051
300	20250114	142800	18697909760	9160	9160	9180	9140	7071
301	20250114	142700	18633248730	9170	9160	9180	9160	1134
302	20250114	142600	18622850220	9160	9160	9180	9160	2452
303	20250114	142500	18600385490	9170	9170	9170	9160	1260
304	20250114	142400	18588842780	9170	9170	9170	9150	2160
305	20250114	142300	18569061460	9170	9160	9180	9160	2220
306	20250114	142200	18548704840	9160	9160	9180	9160	1084
307	20250114	142100	18538771970	9180	9150	9180	9150	2992
308	20250114	142000	18511344520	9170	9170	9180	9150	9108
309	20250114	141900	18427974180	9170	9180	9180	9160	561
310	20250114	141800	18422830470	9190	9190	9190	9160	8866
311	20250114	141700	18341589790	9170	9180	9190	9160	11489
312	20250114	141600	18236242450	9190	9190	9200	9170	8654
313	20250114	141500	18156801280	9190	9200	9210	9190	2126
314	20250114	141400	18137241390	9200	9180	9200	9180	2914
315	20250114	141300	18110462150	9180	9190	9200	9180	7617
316	20250114	141200	18040515220	9200	9210	9220	9170	21211
317	20250114	141100	17845560440	9210	9220	9250	9210	1508
318	20250114	141000	17831662040	9220	9240	9240	9210	11626
319	20250114	140900	17724479120	9250	9250	9250	9240	1892
320	20250114	140800	17706992400	9250	9240	9260	9240	1409
321	20250114	140700	17693959490	9240	9260	9270	9240	692
322	20250114	140600	17687554250	9260	9250	9260	9250	1735
323	20250114	140500	17671493240	9230	9230	9260	9230	723
324	20250114	140400	17664818410	9260	9220	9260	9220	2446
325	20250114	140300	17642220680	9220	9230	9250	9220	2628
326	20250114	140200	17617971630	9230	9250	9250	9230	1001
327	20250114	140100	17608720320	9250	9240	9260	9240	4547
328	20250114	140000	17566659650	9240	9220	9240	9210	2141
329	20250114	135900	17546921680	9220	9230	9240	9210	7845
330	20250114	135800	17474575010	9230	9240	9240	9230	4482
331	20250114	135700	17433203420	9230	9240	9240	9230	2381
332	20250114	135600	17411225710	9240	9240	9250	9230	4130
333	20250114	135500	17373087730	9240	9260	9260	9230	3942
334	20250114	135400	17336652700	9250	9260	9260	9250	2843
335	20250114	135300	17310353530	9250	9280	9280	9250	3420
336	20250114	135200	17278665750	9280	9260	9290	9240	4343
337	20250114	135100	17238498710	9260	9320	9330	9250	15246
338	20250114	135000	17096980730	9320	9310	9340	9310	10287
339	20250114	134900	17001008210	9310	9270	9310	9270	5529
340	20250114	134800	16949634930	9270	9260	9270	9250	2347
341	20250114	134700	16927903430	9250	9240	9260	9230	885
342	20250114	134600	16919720950	9230	9240	9240	9230	2437
343	20250114	134500	16897226260	9260	9240	9260	9230	6979
344	20250114	134400	16832747310	9230	9230	9240	9220	3102
345	20250114	134300	16804104160	9230	9230	9250	9220	4881
346	20250114	134200	16759044750	9230	9260	9260	9230	8349
347	20250114	134100	16681901410	9260	9250	9270	9250	3840
348	20250114	134000	16646350370	9250	9220	9260	9220	6448
349	20250114	133900	16586833190	9220	9260	9260	9220	9158
350	20250114	133800	16502183490	9260	9300	9310	9250	4397
351	20250114	133700	16461412040	9260	9260	9310	9240	7138
352	20250114	133600	16395299730	9260	9300	9340	9260	8677
353	20250114	133500	16314647440	9300	9320	9370	9300	16621
354	20250114	133400	16159580370	9320	9300	9360	9290	40617
355	20250114	133300	15780270430	9300	9300	9320	9280	15116
356	20250114	133200	15639696200	9300	9230	9320	9220	21035
357	20250114	133100	15444221740	9230	9210	9230	9200	14344
358	20250114	133000	15312021610	9200	9270	9270	9180	34275
359	20250114	132900	14996257740	9270	9230	9290	9220	21306
360	20250114	132800	14799071310	9230	9290	9300	9220	42937
361	20250114	132700	14401784340	9290	9270	9330	9260	29304
362	20250114	132600	14129398200	9260	9350	9410	9250	84663
363	20250114	132500	13339786550	9350	9370	9380	9320	36758
364	20250114	132400	12996161030	9380	9340	9420	9340	44757
365	20250114	132300	12575799970	9340	9400	9420	9330	56986
366	20250114	132200	12042040690	9400	9360	9440	9360	85581
367	20250114	132100	11236785390	9360	9460	9490	9330	122095
368	20250114	132000	10088661370	9450	9490	9560	9300	249949
369	20250114	131900	7729421210	9450	9120	9690	9120	298706
370	20250114	131800	4901651060	9120	9150	9160	9120	2222
371	20250114	131700	4881325530	9160	9150	9160	9120	3489
372	20250114	131600	4849420710	9150	9150	9180	9130	5577
373	20250114	131500	4798344890	9170	9160	9180	9130	4928
374	20250114	131400	4753183860	9160	9170	9170	9130	1376
375	20250114	131300	4740586530	9180	9110	9180	9110	4897
376	20250114	131200	4695733850	9110	9120	9150	9110	3661
377	20250114	131100	4662271590	9130	9110	9130	9110	168
378	20250114	131000	4660739300	9110	9110	9120	9090	3864
379	20250114	130900	4625582870	9110	9120	9120	9100	950
380	20250114	130800	4616923480	9120	9110	9140	9110	1978
381	20250114	130700	4598852520	9140	9140	9140	9130	764
382	20250114	130600	4591876500	9140	9110	9140	9110	332
383	20250114	130500	4588851950	9140	9140	9150	9130	1594
384	20250114	130400	4574283280	9150	9130	9150	9100	4175
385	20250114	130300	4536125710	9130	9140	9150	9130	2421
386	20250114	130200	4514009430	9140	9090	9140	9080	4079
387	20250114	130100	4476792850	9080	9080	9080	9080	86
388	20250114	130000	4476011970	9080	9090	9090	9080	224
389	20250114	125900	4473977610	9090	9090	9090	9090	35
390	20250114	125800	4473659460	9090	9080	9090	9080	1747
391	20250114	125700	4457796080	9080	9070	9080	9070	1730
392	20250114	125600	4442098080	9070	9110	9110	9070	600
393	20250114	125500	4436648000	9110	9100	9110	9100	1007
394	20250114	125400	4427477710	9100	9090	9100	9090	1143
395	20250114	125300	4417078900	9100	9090	9100	9080	3054
396	20250114	125200	4389322050	9100	9100	9100	9100	10
397	20250114	125100	4389231050	9100	9100	9110	9090	728
398	20250114	125000	4382611400	9100	9100	9120	9100	1744
399	20250114	124900	4366737550	9120	9120	9120	9120	2276
400	20250114	124800	4345980430	9120	9120	9130	9100	2031
401	20250114	124700	4327462260	9110	9080	9110	9080	1229
402	20250114	124600	4316275590	9080	9070	9080	9060	2628
403	20250114	124500	4292416390	9070	9060	9070	9060	643
404	20250114	124400	4286589180	9060	9080	9080	9060	2095
405	20250114	124300	4267587360	9080	9090	9090	9070	1879
406	20250114	124200	4250532390	9090	9080	9090	9080	113
407	20250114	124100	4249506340	9090	9090	9090	9090	1063
408	20250114	124000	4239843670	9090	9090	9100	9090	166
409	20250114	123900	4238334630	9100	9090	9100	9090	889
410	20250114	123800	4230252620	9090	9090	9100	9090	1200
411	20250114	123700	4219339520	9090	9090	9100	9090	313
412	20250114	123600	4216492440	9100	9120	9120	9090	1073
413	20250114	123500	4206719980	9120	9120	9120	9100	718
414	20250114	123400	4200178640	9120	9120	9130	9120	308
415	20250114	123300	4197369570	9130	9120	9140	9110	4590
416	20250114	123200	4155492030	9120	9100	9120	9090	291
417	20250114	123100	4152840420	9090	9090	9120	9090	309
418	20250114	123000	4150026840	9090	9100	9110	9090	2028
419	20250114	122900	4131567240	9100	9110	9110	9090	936
420	20250114	122800	4123041670	9090	9100	9110	9090	457
421	20250114	122700	4118881870	9110	9080	9110	9080	976
422	20250114	122600	4109995840	9080	9070	9090	9070	1879
423	20250114	122500	4092939770	9060	9070	9070	9060	65
424	20250114	122400	4092350860	9070	9060	9070	9060	642
425	20250114	122300	4086532590	9060	9070	9080	9060	555
426	20250114	122200	4081496760	9070	9080	9080	9070	146
427	20250114	122100	4080172030	9080	9080	9080	9080	3
428	20250114	122000	4080144790	9080	9060	9080	9060	43
429	20250114	121900	4079754750	9050	9090	9090	9050	3451
430	20250114	121800	4048454360	9090	9090	9090	9080	930
431	20250114	121700	4040001660	9090	9100	9100	9090	1650
432	20250114	121600	4024996790	9100	9110	9110	9100	880
433	20250114	121500	4016988330	9110	9110	9110	9100	592
434	20250114	121400	4011600360	9110	9110	9110	9100	845
435	20250114	121300	4003909410	9110	9110	9120	9110	1024
436	20250114	121200	3994578550	9110	9120	9130	9100	1349
437	20250114	121100	3982280460	9120	9120	9120	9110	1038
438	20250114	121000	3972823260	9110	9120	9120	9110	603
439	20250114	120900	3967325890	9130	9120	9130	9110	538
440	20250114	120800	3962421820	9120	9140	9140	9120	906
441	20250114	120700	3954150410	9140	9130	9140	9120	6701
442	20250114	120600	3892966930	9130	9100	9130	9100	2622
443	20250114	120500	3869074360	9100	9100	9110	9100	340
444	20250114	120400	3865979360	9100	9100	9110	9100	1224
445	20250114	120300	3854840460	9110	9090	9110	9090	1037
446	20250114	120200	3845401120	9090	9100	9100	9080	672
447	20250114	120100	3839289450	9100	9100	9100	9080	392
448	20250114	120000	3835723650	9100	9080	9100	9070	3638
449	20250114	115900	3802661770	9080	9100	9100	9080	617
450	20250114	115800	3797058030	9100	9100	9100	9090	404
451	20250114	115700	3793381680	9100	9090	9100	9090	1537
452	20250114	115600	3779404430	9090	9070	9090	9070	942
453	20250114	115500	3770850350	9070	9070	9080	9070	144
454	20250114	115400	3769543190	9080	9100	9100	9080	1035
455	20250114	115300	3760144790	9100	9080	9100	9080	203
456	20250114	115200	3758299590	9080	9090	9090	9080	439
457	20250114	115100	3754310180	9090	9100	9100	9090	1116
458	20250114	115000	3744164040	9090	9080	9100	9080	3428
459	20250114	114900	3713001580	9080	9060	9080	9060	2203
460	20250114	114800	3693006640	9060	9040	9060	9040	2090
461	20250114	114700	3674075230	9040	9040	9050	9040	222
462	20250114	114600	3672067860	9040	9040	9040	9030	5944
463	20250114	114500	3618364300	9030	9030	9030	9030	603
464	20250114	114400	3612919210	9040	9040	9040	9040	100
465	20250114	114300	3612015210	9040	9040	9040	9040	416
466	20250114	114200	3608254570	9040	9020	9040	9020	2490
467	20250114	114100	3585765660	9030	9030	9030	9030	0
468	20250114	114000	3585765660	9030	9030	9030	9030	105
469	20250114	113900	3584817510	9040	9040	9040	9040	1
470	20250114	113800	3584808470	9040	9050	9050	9040	3585
471	20250114	113700	3552394450	9050	9050	9050	9040	322
472	20250114	113600	3549480460	9050	9050	9050	9050	40
473	20250114	113500	3549118460	9050	9050	9060	9050	387
474	20250114	113400	3545616100	9050	9050	9050	9050	1162
475	20250114	113300	3535100000	9050	9040	9050	9040	202
476	20250114	113200	3533272410	9040	9040	9050	9040	166
477	20250114	113100	3531771760	9040	9030	9040	9030	532
478	20250114	113000	3526962880	9030	9030	9040	9030	82
479	20250114	112900	3526222400	9030	9020	9030	9020	1240
480	20250114	112800	3515025400	9020	9020	9030	9020	617
481	20250114	112700	3509460050	9020	9010	9020	9010	956
482	20250114	112600	3500840110	9000	9000	9010	9000	219
483	20250114	112500	3498868110	9000	9000	9000	9000	1603
484	20250114	112400	3484441110	9000	9010	9010	9000	2185
485	20250114	112300	3464775290	9010	9010	9010	9010	1181
486	20250114	112200	3454134480	9010	9010	9010	9000	2091
487	20250114	112100	3435304040	9010	9000	9020	9000	109
488	20250114	112000	3434322590	9000	9010	9010	9000	1873
489	20250114	111900	3417462720	9010	9010	9010	9010	869
490	20250114	111800	3409633030	9010	9010	9010	9010	388
491	20250114	111700	3406137150	9010	9020	9020	9010	36
492	20250114	111600	3405812780	9020	9010	9020	9010	95
493	20250114	111500	3404956710	9010	9010	9010	9010	598
494	20250114	111400	3399568730	9010	9020	9020	9010	105
495	20250114	111300	3398622380	9030	9010	9030	9010	353
496	20250114	111200	3395441810	9010	9010	9010	9010	1540
497	20250114	111100	3381566410	9010	9030	9030	9010	1887
498	20250114	111000	3364553700	9030	9040	9040	9030	615
499	20250114	110900	3359000090	9040	9040	9040	9040	563
500	20250114	110800	3353910570	9040	9030	9040	9030	51
501	20250114	110700	3353450030	9030	9030	9030	9030	438
502	20250114	110600	3349494890	9030	9030	9030	9030	158
503	20250114	110500	3348068150	9030	9020	9030	9020	34
504	20250114	110400	3347761430	9020	9020	9020	9020	1150
505	20250114	110300	3337388430	9020	9030	9030	9020	304
506	20250114	110200	3334646340	9030	9030	9030	9030	70
507	20250114	110100	3334014240	9030	9030	9030	9020	356
508	20250114	110000	3330799880	9030	9030	9030	9020	350
509	20250114	105900	3327640180	9030	9030	9030	9030	220
510	20250114	105800	3325653580	9030	9030	9030	9020	154
511	20250114	105700	3324263140	9030	9010	9030	9010	353
512	20250114	105600	3321077380	9010	9010	9010	9010	614
513	20250114	105500	3315545240	9010	9020	9020	9010	1575
514	20250114	105400	3301340290	9030	9040	9040	9030	314
515	20250114	105300	3298504810	9030	9030	9030	9030	335
516	20250114	105200	3295479760	9030	9030	9030	9030	535
517	20250114	105100	3290648710	9030	9030	9030	9030	345
518	20250114	105000	3287533360	9030	9030	9040	9030	367
519	20250114	104900	3284219180	9030	9030	9030	9030	93
520	20250114	104800	3283379390	9030	9020	9030	9020	278
521	20250114	104700	3280869150	9020	9020	9020	9010	382
522	20250114	104600	3277423910	9030	9030	9030	9030	28
523	20250114	104500	3277171070	9030	9020	9030	9020	262
524	20250114	104400	3274807330	9020	9020	9020	9020	802
525	20250114	104300	3267573290	9030	9020	9030	9020	100
526	20250114	104200	3266670790	9030	9030	9030	9030	15
527	20250114	104100	3266535340	9040	9040	9040	9040	404
528	20250114	104000	3262883180	9040	9050	9050	9040	379
529	20250114	103900	3259454330	9050	9040	9050	9040	426
530	20250114	103800	3255600260	9050	9030	9050	9030	1227
531	20250114	103700	3244509760	9030	9020	9030	9010	854
532	20250114	103600	3236803540	9020	9010	9020	9010	3337
533	20250114	103500	3206733830	9010	9010	9010	9010	741
534	20250114	103400	3200057420	9010	9020	9030	9010	1535
535	20250114	103300	3186212610	9020	9020	9020	9020	181
536	20250114	103200	3184579990	9030	9020	9030	9020	24
537	20250114	103100	3184363370	9020	9020	9030	9020	421
538	20250114	103000	3180563040	9020	9020	9020	9010	1760
539	20250114	102900	3164698210	9020	9020	9020	9020	1231
540	20250114	102800	3153594590	9020	9020	9020	9010	1885
541	20250114	102700	3136604150	9020	9020	9020	9010	1288
542	20250114	102600	3124986460	9020	9020	9020	9020	281
543	20250114	102500	3122451840	9020	9010	9020	9010	996
544	20250114	102400	3113471820	9010	9030	9030	9010	7860
545	20250114	102300	3042597910	9020	9030	9030	9020	8251
546	20250114	102200	2968108700	9040	9040	9050	9040	225
547	20250114	102100	2966074690	9040	9040	9040	9040	623
548	20250114	102000	2960442770	9040	9040	9040	9040	519
549	20250114	101900	2955751010	9040	9040	9040	9030	166
550	20250114	101800	2954250520	9040	9060	9060	9030	681
551	20250114	101700	2948100560	9060	9060	9060	9030	1630
552	20250114	101600	2933362810	9060	9050	9060	9050	210
553	20250114	101500	2931461730	9050	9050	9060	9050	340
554	20250114	101400	2928384030	9040	9050	9050	9040	2873
555	20250114	101300	2902384180	9050	9060	9060	9050	346
556	20250114	101200	2899252760	9060	9070	9080	9060	1761
557	20250114	101100	2883292990	9070	9060	9070	9040	729
558	20250114	101000	2876688560	9060	9030	9060	9030	1210
559	20250114	100900	2865740760	9030	9030	9040	9030	1125
560	20250114	100800	2855581980	9030	9030	9030	9020	824
561	20250114	100700	2848146480	9030	9030	9030	9020	1378
562	20250114	100600	2835704400	9030	9030	9030	9030	1149
563	20250114	100500	2825328930	9030	9030	9040	9030	257
564	20250114	100400	2823008210	9030	9030	9040	9030	2336
565	20250114	100300	2801912130	9040	9030	9040	9030	107
566	20250114	100200	2800945360	9050	9040	9050	9030	2176
567	20250114	100100	2781293090	9030	9030	9040	9020	2756
568	20250114	100000	2756404630	9030	9020	9030	9020	633
569	20250114	095900	2750689240	9020	9030	9040	9020	524
570	20250114	095800	2745957760	9030	9020	9040	9020	880
571	20250114	095700	2738013890	9030	9040	9040	9030	4260
572	20250114	095600	2699541320	9040	9040	9050	9040	3952
573	20250114	095500	2663813240	9050	9050	9060	9040	1411
574	20250114	095400	2651049750	9050	9080	9080	9050	1597
575	20250114	095300	2636587780	9080	9070	9080	9050	8839
576	20250114	095200	2556532990	9070	9070	9080	9050	7372
577	20250114	095100	2489728770	9070	9120	9120	9070	9600
578	20250114	095000	2402419940	9120	9120	9120	9100	3538
579	20250114	094900	2370180700	9120	9130	9140	9100	11649
580	20250114	094800	2263923460	9130	9150	9150	9120	13023
581	20250114	094700	2145057900	9140	9130	9150	9100	35543
582	20250114	094600	1820505760	9150	9070	9230	9070	54311
583	20250114	094500	1323467330	9080	9060	9080	9060	1845
584	20250114	094400	1306739800	9060	9050	9070	9050	1062
585	20250114	094300	1297128480	9050	9040	9070	9040	922
586	20250114	094200	1288779550	9040	9050	9050	9040	2305
587	20250114	094100	1267928180	9050	9060	9070	9040	891
588	20250114	094000	1259858610	9060	9030	9060	9030	941
589	20250114	093900	1251343570	9030	9040	9050	9030	2553
590	20250114	093800	1228282220	9040	9040	9050	9040	1293
591	20250114	093700	1216593490	9050	9050	9050	9040	423
592	20250114	093600	1212767270	9050	9030	9050	9020	3100
593	20250114	093500	1184752440	9030	9040	9040	9020	1597
594	20250114	093400	1170329450	9040	9060	9060	9030	3246
595	20250114	093300	1140997600	9070	9060	9070	9050	566
596	20250114	093200	1135865930	9050	9060	9080	9030	2195
597	20250114	093100	1116003400	9060	9060	9080	9060	3227
598	20250114	093000	1086747010	9060	9050	9060	9050	760
599	20250114	092900	1079866390	9050	9020	9050	9010	2288
600	20250114	092800	1059198640	9020	9030	9050	9020	826
601	20250114	092700	1051745220	9030	9010	9030	9010	1163
602	20250114	092600	1041259350	9010	9000	9010	9000	1454
603	20250114	092500	1028168720	9000	9020	9020	9000	3583
604	20250114	092400	995893370	9030	9050	9050	9020	2242
605	20250114	092300	975662940	9050	9040	9060	9030	1314
606	20250114	092200	963774430	9040	9040	9040	9030	137
607	20250114	092100	962536860	9040	9010	9040	9010	2326
608	20250114	092000	941526990	9010	9010	9020	8990	1694
609	20250114	091900	926277320	9020	9000	9020	8990	3744
610	20250114	091800	892580850	9000	8980	9000	8970	5332
611	20250114	091700	844677050	8980	9030	9030	8980	11849
612	20250114	091600	738001670	9030	9040	9040	9030	1742
613	20250114	091500	722271260	9040	9050	9050	9030	2553
614	20250114	091400	699197640	9050	9030	9050	9020	807
615	20250114	091300	691909300	9030	9040	9050	9030	1911
616	20250114	091200	674650590	9040	9050	9050	9030	2292
617	20250114	091100	653932130	9050	9050	9050	9040	461
618	20250114	091000	649760690	9060	9030	9060	9020	1171
619	20250114	090900	639182050	9020	9020	9030	9010	9390
620	20250114	090800	554525510	9020	9060	9060	9010	9846
621	20250114	090700	465573230	9060	9050	9070	9040	982
622	20250114	090600	456690280	9050	9040	9080	9030	4589
623	20250114	090500	415206130	9040	9030	9050	9030	2496
624	20250114	090400	392644730	9030	9060	9070	9010	17275
625	20250114	090300	236552870	9070	9080	9100	9060	6950
626	20250114	090200	173487530	9080	9060	9120	9050	3803
627	20250114	090100	139016150	9070	9110	9120	9060	5711
628	20250114	090000	87144250	9110	9100	9110	9070	9550