KissMeData/068240/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	194800	545559150	9570	9570	9570	9570	1930
3	20250115	194700	545559150	9570	9570	9570	9570	0
4	20250115	194600	545559150	9570	9570	9570	9570	0
5	20250115	194500	545559150	9570	9570	9570	9570	0
6	20250115	194400	545559150	9570	9570	9570	9570	0
7	20250115	194300	545559150	9570	9570	9570	9570	0
8	20250115	194200	545559150	9570	9570	9570	9570	0
9	20250115	194100	545559150	9570	9570	9570	9570	0
10	20250115	194000	545559150	9570	9570	9570	9570	0
11	20250115	193900	545559150	9570	9570	9570	9570	0
12	20250115	193800	545559150	9570	9570	9570	9570	0
13	20250115	193700	545559150	9570	9570	9570	9570	0
14	20250115	193600	545559150	9570	9570	9570	9570	0
15	20250115	193500	545559150	9570	9570	9570	9570	0
16	20250115	193400	545559150	9570	9570	9570	9570	0
17	20250115	193300	545559150	9570	9570	9570	9570	0
18	20250115	193200	545559150	9570	9570	9570	9570	0
19	20250115	193100	545559150	9570	9570	9570	9570	0
20	20250115	193000	545559150	9570	9570	9570	9570	0
21	20250115	192900	545559150	9570	9570	9570	9570	0
22	20250115	192800	545559150	9570	9570	9570	9570	0
23	20250115	192700	545559150	9570	9570	9570	9570	0
24	20250115	192600	545559150	9570	9570	9570	9570	0
25	20250115	192500	545559150	9570	9570	9570	9570	0
26	20250115	192400	545559150	9570	9570	9570	9570	0
27	20250115	192300	545559150	9570	9570	9570	9570	0
28	20250115	192200	545559150	9570	9570	9570	9570	0
29	20250115	192100	545559150	9570	9570	9570	9570	0
30	20250115	192000	545559150	9570	9570	9570	9570	0
31	20250115	191900	545559150	9570	9570	9570	9570	0
32	20250115	191800	545559150	9570	9570	9570	9570	1930
33	20250115	191700	545559150	9570	9570	9570	9570	0
34	20250115	191600	545559150	9570	9570	9570	9570	0
35	20250115	191500	545559150	9570	9570	9570	9570	0
36	20250115	191400	545559150	9570	9570	9570	9570	0
37	20250115	191300	545559150	9570	9570	9570	9570	0
38	20250115	191200	545559150	9570	9570	9570	9570	0
39	20250115	191100	545559150	9570	9570	9570	9570	0
40	20250115	191000	545559150	9570	9570	9570	9570	0
41	20250115	190900	545559150	9570	9570	9570	9570	0
42	20250115	190800	545559150	9570	9570	9570	9570	0
43	20250115	190700	545559150	9570	9570	9570	9570	0
44	20250115	190600	545559150	9570	9570	9570	9570	0
45	20250115	190500	545559150	9570	9570	9570	9570	0
46	20250115	190400	545559150	9570	9570	9570	9570	0
47	20250115	190300	545559150	9570	9570	9570	9570	0
48	20250115	190200	545559150	9570	9570	9570	9570	0
49	20250115	190100	545559150	9570	9570	9570	9570	0
50	20250115	190000	545559150	9570	9570	9570	9570	0
51	20250115	185900	545559150	9570	9570	9570	9570	0
52	20250115	185800	545559150	9570	9570	9570	9570	0
53	20250115	185700	545559150	9570	9570	9570	9570	0
54	20250115	185600	545559150	9570	9570	9570	9570	0
55	20250115	185500	545559150	9570	9570	9570	9570	0
56	20250115	185400	545559150	9570	9570	9570	9570	0
57	20250115	185300	545559150	9570	9570	9570	9570	0
58	20250115	185200	545559150	9570	9570	9570	9570	0
59	20250115	185100	545559150	9570	9570	9570	9570	0
60	20250115	185000	545559150	9570	9570	9570	9570	0
61	20250115	184900	545559150	9570	9570	9570	9570	0
62	20250115	184800	545559150	9570	9570	9570	9570	1930
63	20250115	184700	545559150	9570	9570	9570	9570	0
64	20250115	184600	545559150	9570	9570	9570	9570	0
65	20250115	184500	545559150	9570	9570	9570	9570	0
66	20250115	184400	545559150	9570	9570	9570	9570	0
67	20250115	184300	545559150	9570	9570	9570	9570	0
68	20250115	184200	545559150	9570	9570	9570	9570	0
69	20250115	184100	545559150	9570	9570	9570	9570	0
70	20250115	184000	545559150	9570	9570	9570	9570	0
71	20250115	183900	545559150	9570	9570	9570	9570	0
72	20250115	183800	545559150	9570	9570	9570	9570	0
73	20250115	183700	545559150	9570	9570	9570	9570	0
74	20250115	183600	545559150	9570	9570	9570	9570	0
75	20250115	183500	545559150	9570	9570	9570	9570	0
76	20250115	183400	545559150	9570	9570	9570	9570	0
77	20250115	183300	545559150	9570	9570	9570	9570	0
78	20250115	183200	545559150	9570	9570	9570	9570	0
79	20250115	183100	545559150	9570	9570	9570	9570	0
80	20250115	183000	545559150	9570	9570	9570	9570	0
81	20250115	182900	545559150	9570	9570	9570	9570	0
82	20250115	182800	545559150	9570	9570	9570	9570	0
83	20250115	182700	545559150	9570	9570	9570	9570	0
84	20250115	182600	545559150	9570	9570	9570	9570	0
85	20250115	182500	545559150	9570	9570	9570	9570	0
86	20250115	182400	545559150	9570	9570	9570	9570	0
87	20250115	182300	545559150	9570	9570	9570	9570	0
88	20250115	182200	545559150	9570	9570	9570	9570	0
89	20250115	182100	545559150	9570	9570	9570	9570	0
90	20250115	182000	545559150	9570	9570	9570	9570	0
91	20250115	181900	545559150	9570	9570	9570	9570	0
92	20250115	181800	545559150	9570	9570	9570	9570	1930
93	20250115	181700	545559150	9570	9570	9570	9570	0
94	20250115	181600	545559150	9570	9570	9570	9570	0
95	20250115	181500	545559150	9570	9570	9570	9570	0
96	20250115	181400	545559150	9570	9570	9570	9570	0
97	20250115	181300	545559150	9570	9570	9570	9570	0
98	20250115	181200	545559150	9570	9570	9570	9570	0
99	20250115	181100	545559150	9570	9570	9570	9570	0
100	20250115	181000	545559150	9570	9570	9570	9570	0
101	20250115	180900	545559150	9570	9570	9570	9570	0
102	20250115	180800	545559150	9570	9570	9570	9570	0
103	20250115	180700	545559150	9570	9570	9570	9570	0
104	20250115	180600	545559150	9570	9570	9570	9570	0
105	20250115	180500	545559150	9570	9570	9570	9570	0
106	20250115	180400	545559150	9570	9570	9570	9570	0
107	20250115	180300	545559150	9570	9570	9570	9570	0
108	20250115	180200	545559150	9570	9570	9570	9570	0
109	20250115	180100	545559150	9570	9570	9570	9570	0
110	20250115	180000	545559150	9570	9570	9570	9570	0
111	20250115	175900	545559150	9570	9570	9570	9570	0
112	20250115	175800	545559150	9570	9570	9570	9570	0
113	20250115	175700	545559150	9570	9570	9570	9570	0
114	20250115	175600	545559150	9570	9570	9570	9570	0
115	20250115	175500	545559150	9570	9570	9570	9570	0
116	20250115	175400	545559150	9570	9570	9570	9570	0
117	20250115	175300	545559150	9570	9570	9570	9570	0
118	20250115	175200	545559150	9570	9570	9570	9570	0
119	20250115	175100	545559150	9570	9570	9570	9570	0
120	20250115	175000	545559150	9570	9570	9570	9570	0
121	20250115	174900	545559150	9570	9570	9570	9570	0
122	20250115	174800	545559150	9570	9570	9570	9570	1930
123	20250115	174700	545559150	9570	9570	9570	9570	0
124	20250115	174600	545559150	9570	9570	9570	9570	0
125	20250115	174500	545559150	9570	9570	9570	9570	0
126	20250115	174400	545559150	9570	9570	9570	9570	0
127	20250115	174300	545559150	9570	9570	9570	9570	0
128	20250115	174200	545559150	9570	9570	9570	9570	0
129	20250115	174100	545559150	9570	9570	9570	9570	0
130	20250115	174000	545559150	9570	9570	9570	9570	0
131	20250115	173900	545559150	9570	9570	9570	9570	0
132	20250115	173800	545559150	9570	9570	9570	9570	0
133	20250115	173700	545559150	9570	9570	9570	9570	0
134	20250115	173600	545559150	9570	9570	9570	9570	0
135	20250115	173500	545559150	9570	9570	9570	9570	0
136	20250115	173400	545559150	9570	9570	9570	9570	0
137	20250115	173300	545559150	9570	9570	9570	9570	0
138	20250115	173200	545559150	9570	9570	9570	9570	0
139	20250115	173100	545559150	9570	9570	9570	9570	0
140	20250115	173000	545559150	9570	9570	9570	9570	0
141	20250115	172900	545559150	9570	9570	9570	9570	0
142	20250115	172800	545559150	9570	9570	9570	9570	0
143	20250115	172700	545559150	9570	9570	9570	9570	0
144	20250115	172600	545559150	9570	9570	9570	9570	0
145	20250115	172500	545559150	9570	9570	9570	9570	0
146	20250115	172400	545559150	9570	9570	9570	9570	0
147	20250115	172300	545559150	9570	9570	9570	9570	0
148	20250115	172200	545559150	9570	9570	9570	9570	0
149	20250115	172100	545559150	9570	9570	9570	9570	0
150	20250115	172000	545559150	9570	9570	9570	9570	0
151	20250115	171900	545559150	9570	9570	9570	9570	0
152	20250115	171800	545559150	9570	9570	9570	9570	1930
153	20250115	171700	545559150	9570	9570	9570	9570	0
154	20250115	171600	545559150	9570	9570	9570	9570	0
155	20250115	171500	545559150	9570	9570	9570	9570	0
156	20250115	171400	545559150	9570	9570	9570	9570	0
157	20250115	171300	545559150	9570	9570	9570	9570	0
158	20250115	171200	545559150	9570	9570	9570	9570	0
159	20250115	171100	545559150	9570	9570	9570	9570	0
160	20250115	171000	545559150	9570	9570	9570	9570	0
161	20250115	170900	545559150	9570	9570	9570	9570	0
162	20250115	170800	545559150	9570	9570	9570	9570	0
163	20250115	170700	545559150	9570	9570	9570	9570	0
164	20250115	170600	545559150	9570	9570	9570	9570	0
165	20250115	170500	545559150	9570	9570	9570	9570	0
166	20250115	170400	545559150	9570	9570	9570	9570	0
167	20250115	170300	545559150	9570	9570	9570	9570	0
168	20250115	170200	545559150	9570	9570	9570	9570	0
169	20250115	170100	545559150	9570	9570	9570	9570	0
170	20250115	170000	545559150	9570	9570	9570	9570	0
171	20250115	165900	545559150	9570	9570	9570	9570	0
172	20250115	165800	545559150	9570	9570	9570	9570	0
173	20250115	165700	545559150	9570	9570	9570	9570	0
174	20250115	165600	545559150	9570	9570	9570	9570	0
175	20250115	165500	545559150	9570	9570	9570	9570	0
176	20250115	165400	545559150	9570	9570	9570	9570	0
177	20250115	165300	545559150	9570	9570	9570	9570	0
178	20250115	165200	545559150	9570	9570	9570	9570	0
179	20250115	165100	545559150	9570	9570	9570	9570	0
180	20250115	165000	545559150	9570	9570	9570	9570	0
181	20250115	164900	545559150	9570	9570	9570	9570	0
182	20250115	164800	545559150	9570	9570	9570	9570	1930
183	20250115	164700	545559150	9570	9570	9570	9570	0
184	20250115	164600	545559150	9570	9570	9570	9570	0
185	20250115	164500	545559150	9570	9570	9570	9570	0
186	20250115	164400	545559150	9570	9570	9570	9570	0
187	20250115	164300	545559150	9570	9570	9570	9570	0
188	20250115	164200	545559150	9570	9570	9570	9570	0
189	20250115	164100	545559150	9570	9570	9570	9570	0
190	20250115	164000	545559150	9570	9570	9570	9570	0
191	20250115	163900	545559150	9570	9570	9570	9570	0
192	20250115	163800	545559150	9570	9570	9570	9570	0
193	20250115	163700	545559150	9570	9570	9570	9570	0
194	20250115	163600	545559150	9570	9570	9570	9570	0
195	20250115	163500	545559150	9570	9570	9570	9570	0
196	20250115	163400	545559150	9570	9570	9570	9570	0
197	20250115	163300	545559150	9570	9570	9570	9570	0
198	20250115	163200	545559150	9570	9570	9570	9570	0
199	20250115	163100	545559150	9570	9570	9570	9570	0
200	20250115	163000	545559150	9570	9570	9570	9570	0
201	20250115	162900	545559150	9570	9570	9570	9570	0
202	20250115	162800	545559150	9570	9570	9570	9570	0
203	20250115	162700	545559150	9570	9570	9570	9570	0
204	20250115	162600	545559150	9570	9570	9570	9570	0
205	20250115	162500	545559150	9570	9570	9570	9570	0
206	20250115	162400	545559150	9570	9570	9570	9570	0
207	20250115	162300	545559150	9570	9570	9570	9570	0
208	20250115	162200	545559150	9570	9570	9570	9570	0
209	20250115	162100	545559150	9570	9570	9570	9570	0
210	20250115	162000	545559150	9570	9570	9570	9570	0
211	20250115	161900	545559150	9570	9570	9570	9570	0
212	20250115	161800	545559150	9570	9570	9570	9570	1930
213	20250115	161700	545559150	9570	9570	9570	9570	0
214	20250115	161600	545559150	9570	9570	9570	9570	0
215	20250115	161500	545559150	9570	9570	9570	9570	0
216	20250115	161400	545559150	9570	9570	9570	9570	0
217	20250115	161300	545559150	9570	9570	9570	9570	0
218	20250115	161200	545559150	9570	9570	9570	9570	0
219	20250115	161100	545559150	9570	9570	9570	9570	0
220	20250115	161000	545559150	9570	9570	9570	9570	0
221	20250115	160900	545559150	9570	9570	9570	9570	0
222	20250115	160800	545559150	9570	9570	9570	9570	0
223	20250115	160700	545559150	9570	9570	9570	9570	0
224	20250115	160600	545559150	9570	9570	9570	9570	0
225	20250115	160500	545559150	9570	9570	9570	9570	0
226	20250115	160400	545559150	9570	9570	9570	9570	0
227	20250115	160300	545559150	9570	9570	9570	9570	0
228	20250115	160200	545559150	9570	9570	9570	9570	0
229	20250115	160100	545559150	9570	9570	9570	9570	0
230	20250115	160000	545559150	9570	9570	9570	9570	0
231	20250115	155900	545559150	9570	9570	9570	9570	0
232	20250115	155800	545559150	9570	9570	9570	9570	0
233	20250115	155700	545559150	9570	9570	9570	9570	0
234	20250115	155600	545559150	9570	9570	9570	9570	0
235	20250115	155500	545559150	9570	9570	9570	9570	0
236	20250115	155400	545559150	9570	9570	9570	9570	0
237	20250115	155300	545559150	9570	9570	9570	9570	0
238	20250115	155200	545559150	9570	9570	9570	9570	0
239	20250115	155100	545559150	9570	9570	9570	9570	0
240	20250115	155000	545559150	9570	9570	9570	9570	0
241	20250115	154900	545559150	9570	9570	9570	9570	0
242	20250115	154800	545559150	9570	9570	9570	9570	1930
243	20250115	154700	545559150	9570	9570	9570	9570	0
244	20250115	154600	545559150	9570	9570	9570	9570	0
245	20250115	154500	545559150	9570	9570	9570	9570	0
246	20250115	154400	545559150	9570	9570	9570	9570	0
247	20250115	154300	545559150	9570	9570	9570	9570	0
248	20250115	154200	545559150	9570	9570	9570	9570	0
249	20250115	154100	545559150	9570	9570	9570	9570	0
250	20250115	154000	545559150	9570	9570	9570	9570	0
251	20250115	153900	545559150	9570	9570	9570	9570	0
252	20250115	153800	545559150	9570	9570	9570	9570	0
253	20250115	153700	545559150	9570	9570	9570	9570	0
254	20250115	153600	545559150	9570	9570	9570	9570	0
255	20250115	153500	545559150	9570	9570	9570	9570	0
256	20250115	153400	545559150	9570	9570	9570	9570	0
257	20250115	153300	545559150	9570	9570	9570	9570	0
258	20250115	153200	545559150	9570	9570	9570	9570	0
259	20250115	153100	545559150	9570	9570	9570	9570	0
260	20250115	153000	545559150	9570	9570	9570	9570	1930
261	20250115	152900	527089050	9560	9560	9560	9560	0
262	20250115	152800	527089050	9560	9560	9560	9560	0
263	20250115	152700	527089050	9560	9560	9560	9560	0
264	20250115	152600	527089050	9560	9560	9560	9560	0
265	20250115	152500	527089050	9560	9560	9560	9560	0
266	20250115	152400	527089050	9560	9560	9560	9560	0
267	20250115	152300	527089050	9560	9560	9560	9560	0
268	20250115	152200	527089050	9560	9560	9560	9560	0
269	20250115	152100	527089050	9560	9560	9560	9560	0
270	20250115	152000	527089050	9560	9560	9560	9560	0
271	20250115	151900	527089050	9560	9560	9560	9550	46
272	20250115	151800	526649570	9570	9570	9570	9570	15
273	20250115	151700	526506020	9570	9570	9570	9530	296
274	20250115	151600	523678940	9540	9550	9550	9540	10
275	20250115	151500	523583520	9570	9560	9570	9560	165
276	20250115	151400	522004510	9570	9580	9580	9570	238
277	20250115	151300	519726740	9580	9570	9580	9570	224
278	20250115	151200	517583050	9570	9570	9570	9570	0
279	20250115	151100	517583050	9570	9560	9570	9560	231
280	20250115	151000	515374040	9580	9570	9580	9560	1266
281	20250115	150900	503260510	9560	9570	9570	9560	72
282	20250115	150800	502571540	9560	9560	9560	9560	0
283	20250115	150700	502571540	9560	9560	9560	9560	0
284	20250115	150600	502571540	9560	9520	9560	9520	305
285	20250115	150500	499657660	9520	9550	9550	9520	109
286	20250115	150400	498619950	9550	9540	9550	9540	838
287	20250115	150300	490621930	9540	9540	9540	9540	293
288	20250115	150200	487826710	9520	9520	9520	9520	26
289	20250115	150100	487579190	9520	9520	9520	9520	50
290	20250115	150000	487103190	9510	9520	9540	9510	192
291	20250115	145900	485273640	9520	9520	9520	9520	71
292	20250115	145800	484597720	9520	9510	9520	9510	21
293	20250115	145700	484397900	9520	9520	9520	9520	200
294	20250115	145600	482493900	9510	9510	9510	9510	46
295	20250115	145500	482056440	9510	9510	9510	9510	0
296	20250115	145400	482056440	9510	9510	9510	9510	0
297	20250115	145300	482056440	9510	9510	9510	9510	932
298	20250115	145200	473193120	9510	9510	9510	9510	8
299	20250115	145100	473117040	9510	9510	9510	9510	32
300	20250115	145000	472812720	9510	9510	9510	9510	41
301	20250115	144900	472422810	9510	9510	9510	9510	0
302	20250115	144800	472422810	9510	9510	9510	9510	0
303	20250115	144700	472422810	9510	9510	9510	9510	22
304	20250115	144600	472213590	9510	9510	9510	9510	42
305	20250115	144500	471814170	9510	9510	9510	9510	42
306	20250115	144400	471414750	9510	9520	9520	9510	767
307	20250115	144300	464120570	9520	9520	9520	9520	0
308	20250115	144200	464120570	9520	9520	9520	9520	1
309	20250115	144100	464111050	9510	9510	9510	9510	21
310	20250115	144000	463911340	9510	9520	9520	9510	246
311	20250115	143900	461571310	9520	9520	9520	9520	0
312	20250115	143800	461571310	9520	9520	9520	9520	80
313	20250115	143700	460809710	9530	9530	9530	9530	1
314	20250115	143600	460800180	9520	9520	9520	9520	0
315	20250115	143500	460800180	9520	9520	9520	9520	0
316	20250115	143400	460800180	9520	9520	9520	9520	0
317	20250115	143300	460800180	9520	9520	9530	9520	215
318	20250115	143200	458751720	9520	9520	9520	9510	554
319	20250115	143100	453480460	9530	9530	9530	9530	133
320	20250115	143000	452212970	9520	9520	9520	9520	0
321	20250115	142900	452212970	9520	9520	9520	9520	0
322	20250115	142800	452212970	9520	9520	9520	9520	4
323	20250115	142700	452174890	9510	9510	9510	9510	1290
324	20250115	142600	439906990	9510	9510	9510	9510	1
325	20250115	142500	439897480	9500	9500	9500	9500	11
326	20250115	142400	439792980	9500	9500	9500	9500	100
327	20250115	142300	438842980	9490	9490	9490	9490	2
328	20250115	142200	438824000	9500	9500	9500	9500	93
329	20250115	142100	437940500	9500	9500	9500	9500	0
330	20250115	142000	437940500	9500	9500	9500	9500	0
331	20250115	141900	437940500	9500	9500	9500	9500	202
332	20250115	141800	436021500	9500	9500	9500	9500	17
333	20250115	141700	435860000	9500	9500	9500	9500	0
334	20250115	141600	435860000	9500	9500	9500	9500	152
335	20250115	141500	434416000	9500	9500	9500	9500	0
336	20250115	141400	434416000	9500	9490	9500	9490	17
337	20250115	141300	434254610	9500	9500	9500	9490	111
338	20250115	141200	433201110	9500	9500	9500	9480	1134
339	20250115	141100	422442580	9490	9520	9520	9490	3026
340	20250115	141000	393684300	9530	9530	9530	9530	0
341	20250115	140900	393684300	9530	9530	9530	9530	54
342	20250115	140800	393169680	9520	9520	9520	9520	0
343	20250115	140700	393169680	9520	9530	9530	9520	51
344	20250115	140600	392684150	9530	9530	9530	9530	20
345	20250115	140500	392493550	9520	9530	9530	9520	54
346	20250115	140400	391979350	9530	9530	9530	9530	0
347	20250115	140300	391979350	9530	9530	9530	9530	3
348	20250115	140200	391950760	9530	9530	9530	9530	0
349	20250115	140100	391950760	9530	9530	9530	9530	21
350	20250115	140000	391750630	9530	9530	9530	9530	312
351	20250115	135900	388777270	9530	9530	9530	9530	17
352	20250115	135800	388615260	9530	9530	9530	9530	58
353	20250115	135700	388062520	9530	9530	9530	9530	300
354	20250115	135600	385203520	9530	9540	9540	9530	210
355	20250115	135500	383202070	9540	9540	9540	9540	0
356	20250115	135400	383202070	9540	9540	9540	9540	147
357	20250115	135300	381799690	9550	9550	9550	9550	10
358	20250115	135200	381704190	9550	9550	9550	9550	0
359	20250115	135100	381704190	9550	9550	9550	9550	11
360	20250115	135000	381599140	9550	9550	9550	9550	1
361	20250115	134900	381589590	9550	9550	9550	9550	0
362	20250115	134800	381589590	9550	9550	9550	9550	19
363	20250115	134700	381408140	9550	9550	9550	9550	5
364	20250115	134600	381360390	9550	9550	9550	9550	11
365	20250115	134500	381255340	9550	9550	9550	9550	0
366	20250115	134400	381255340	9550	9550	9550	9540	45
367	20250115	134300	380825730	9550	9550	9550	9540	85
368	20250115	134200	380014810	9550	9550	9550	9550	0
369	20250115	134100	380014810	9550	9560	9560	9550	868
370	20250115	134000	371725380	9560	9560	9560	9560	0
371	20250115	133900	371725380	9560	9560	9560	9560	0
372	20250115	133800	371725380	9560	9560	9560	9560	10
373	20250115	133700	371629780	9560	9560	9560	9560	0
374	20250115	133600	371629780	9560	9560	9560	9560	21
375	20250115	133500	371429020	9550	9550	9550	9550	0
376	20250115	133400	371429020	9550	9550	9550	9550	104
377	20250115	133300	370435820	9550	9550	9550	9550	219
378	20250115	133200	368344370	9550	9550	9550	9550	100
379	20250115	133100	367389370	9550	9550	9550	9550	682
380	20250115	133000	360876270	9550	9550	9550	9550	0
381	20250115	132900	360876270	9550	9550	9550	9550	0
382	20250115	132800	360876270	9550	9550	9550	9550	0
383	20250115	132700	360876270	9550	9550	9550	9550	0
384	20250115	132600	360876270	9550	9560	9560	9550	2729
385	20250115	132500	334808560	9580	9580	9580	9580	20
386	20250115	132400	334616960	9580	9580	9580	9580	0
387	20250115	132300	334616960	9580	9580	9580	9580	0
388	20250115	132200	334616960	9580	9580	9580	9580	0
389	20250115	132100	334616960	9580	9580	9580	9580	52
390	20250115	132000	334118800	9580	9580	9580	9580	0
391	20250115	131900	334118800	9580	9560	9580	9560	1050
392	20250115	131800	324061470	9560	9560	9560	9560	0
393	20250115	131700	324061470	9560	9560	9560	9560	0
394	20250115	131600	324061470	9560	9560	9560	9560	0
395	20250115	131500	324061470	9560	9560	9560	9560	10
396	20250115	131400	323965870	9570	9570	9570	9570	0
397	20250115	131300	323965870	9570	9570	9570	9570	0
398	20250115	131200	323965870	9570	9570	9570	9570	5
399	20250115	131100	323918020	9560	9560	9560	9560	11
400	20250115	131000	323812860	9570	9560	9570	9560	822
401	20250115	130900	315953540	9560	9570	9570	9560	72
402	20250115	130800	315264720	9570	9570	9570	9570	5
403	20250115	130700	315216870	9570	9570	9570	9570	0
404	20250115	130600	315216870	9570	9570	9570	9570	13
405	20250115	130500	315092460	9580	9580	9580	9580	0
406	20250115	130400	315092460	9580	9580	9580	9580	0
407	20250115	130300	315092460	9580	9580	9580	9580	0
408	20250115	130200	315092460	9580	9580	9580	9580	70
409	20250115	130100	314421860	9570	9570	9570	9570	177
410	20250115	130000	312727970	9570	9570	9570	9570	2
411	20250115	125900	312708830	9560	9560	9560	9560	0
412	20250115	125800	312708830	9560	9560	9560	9560	40
413	20250115	125700	312326430	9560	9560	9560	9560	0
414	20250115	125600	312326430	9560	9560	9560	9560	0
415	20250115	125500	312326430	9560	9560	9560	9560	22
416	20250115	125400	312116110	9560	9560	9560	9560	0
417	20250115	125300	312116110	9560	9560	9560	9560	313
418	20250115	125200	309123830	9560	9560	9560	9560	1
419	20250115	125100	309114270	9560	9560	9560	9560	115
420	20250115	125000	308014870	9560	9560	9560	9560	92
421	20250115	124900	307135350	9560	9560	9560	9560	638
422	20250115	124800	301036070	9560	9560	9560	9560	13
423	20250115	124700	300911790	9560	9560	9560	9560	0
424	20250115	124600	300911790	9560	9560	9560	9560	0
425	20250115	124500	300911790	9560	9560	9560	9560	20
426	20250115	124400	300720590	9560	9550	9560	9550	67
427	20250115	124300	300080080	9560	9550	9560	9550	130
428	20250115	124200	298838280	9550	9560	9560	9550	55
429	20250115	124100	298312980	9560	9560	9560	9560	12
430	20250115	124000	298198260	9550	9560	9560	9550	33
431	20250115	123900	297882980	9560	9560	9560	9560	2
432	20250115	123800	297863860	9560	9560	9560	9560	2
433	20250115	123700	297844740	9560	9560	9560	9560	3
434	20250115	123600	297816060	9560	9560	9560	9560	51
435	20250115	123500	297328500	9560	9560	9560	9560	1
436	20250115	123400	297318940	9560	9560	9560	9560	755
437	20250115	123300	290101140	9560	9560	9560	9560	0
438	20250115	123200	290101140	9560	9560	9560	9560	560
439	20250115	123100	284747540	9570	9570	9570	9570	0
440	20250115	123000	284747540	9570	9570	9570	9570	93
441	20250115	122900	283857530	9570	9570	9570	9570	0
442	20250115	122800	283857530	9570	9570	9570	9570	0
443	20250115	122700	283857530	9570	9570	9570	9570	7
444	20250115	122600	283790540	9580	9580	9580	9580	96
445	20250115	122500	282870860	9580	9580	9580	9580	7
446	20250115	122400	282803800	9580	9580	9580	9580	1
447	20250115	122300	282794220	9570	9570	9570	9570	100
448	20250115	122200	281837220	9570	9570	9570	9570	0
449	20250115	122100	281837220	9570	9570	9570	9570	20
450	20250115	122000	281645820	9570	9570	9570	9570	4
451	20250115	121900	281607540	9570	9570	9570	9570	10
452	20250115	121800	281511840	9560	9560	9560	9560	0
453	20250115	121700	281511840	9560	9560	9560	9560	0
454	20250115	121600	281511840	9560	9560	9560	9560	0
455	20250115	121500	281511840	9560	9560	9560	9560	203
456	20250115	121400	279571160	9560	9570	9570	9560	400
457	20250115	121300	275746890	9570	9570	9570	9570	0
458	20250115	121200	275746890	9570	9570	9570	9570	0
459	20250115	121100	275746890	9570	9580	9580	9570	684
460	20250115	121000	269198690	9600	9600	9600	9600	0
461	20250115	120900	269198690	9600	9600	9600	9600	0
462	20250115	120800	269198690	9600	9600	9600	9600	0
463	20250115	120700	269198690	9600	9600	9600	9600	10
464	20250115	120600	269102690	9590	9590	9590	9590	0
465	20250115	120500	269102690	9590	9590	9590	9590	0
466	20250115	120400	269102690	9590	9590	9590	9590	1010
467	20250115	120300	259416790	9600	9600	9600	9600	0
468	20250115	120200	259416790	9600	9600	9600	9600	0
469	20250115	120100	259416790	9600	9590	9600	9590	81
470	20250115	120000	258639990	9590	9590	9590	9590	62
471	20250115	115900	258045410	9590	9590	9590	9590	1
472	20250115	115800	258035820	9590	9590	9590	9590	102
473	20250115	115700	257057640	9590	9590	9600	9580	108
474	20250115	115600	256021710	9590	9590	9590	9590	10
475	20250115	115500	255925810	9590	9580	9590	9580	5
476	20250115	115400	255877870	9590	9590	9590	9590	0
477	20250115	115300	255877870	9590	9590	9590	9590	10
478	20250115	115200	255781970	9590	9590	9590	9590	11
479	20250115	115100	255676480	9600	9600	9600	9600	0
480	20250115	115000	255676480	9600	9600	9600	9600	2
481	20250115	114900	255657280	9580	9580	9580	9580	0
482	20250115	114800	255657280	9580	9580	9580	9580	0
483	20250115	114700	255657280	9580	9580	9580	9580	0
484	20250115	114600	255657280	9580	9600	9600	9580	5
485	20250115	114500	255609300	9600	9600	9600	9600	0
486	20250115	114400	255609300	9600	9600	9600	9600	4
487	20250115	114300	255570900	9600	9600	9600	9600	0
488	20250115	114200	255570900	9600	9600	9600	9600	4
489	20250115	114100	255532500	9570	9570	9570	9570	0
490	20250115	114000	255532500	9570	9570	9570	9570	0
491	20250115	113900	255532500	9570	9570	9570	9570	300
492	20250115	113800	252661500	9580	9580	9580	9580	929
493	20250115	113700	243761680	9570	9600	9600	9570	4161
494	20250115	113600	203876990	9610	9610	9610	9610	5
495	20250115	113500	203828940	9600	9610	9610	9600	253
496	20250115	113400	201399110	9600	9600	9600	9600	203
497	20250115	113300	199450310	9600	9600	9600	9600	0
498	20250115	113200	199450310	9600	9600	9600	9600	0
499	20250115	113100	199450310	9600	9600	9600	9600	11
500	20250115	113000	199344710	9600	9600	9600	9600	0
501	20250115	112900	199344710	9600	9600	9600	9600	3
502	20250115	112800	199315910	9600	9600	9600	9600	110
503	20250115	112700	198259910	9600	9600	9600	9600	0
504	20250115	112600	198259910	9600	9600	9600	9600	80
505	20250115	112500	197491910	9600	9600	9600	9600	0
506	20250115	112400	197491910	9600	9610	9610	9600	59
507	20250115	112300	196925420	9610	9610	9610	9610	10
508	20250115	112200	196829320	9610	9610	9610	9610	0
509	20250115	112100	196829320	9610	9610	9610	9610	0
510	20250115	112000	196829320	9610	9610	9610	9610	0
511	20250115	111900	196829320	9610	9610	9610	9610	0
512	20250115	111800	196829320	9610	9610	9610	9610	1
513	20250115	111700	196819710	9610	9610	9610	9610	21
514	20250115	111600	196617900	9610	9610	9610	9610	1
515	20250115	111500	196608290	9610	9610	9610	9610	10
516	20250115	111400	196512190	9610	9610	9610	9610	0
517	20250115	111300	196512190	9610	9610	9610	9610	1
518	20250115	111200	196502580	9600	9600	9600	9600	133
519	20250115	111100	195225780	9610	9610	9610	9610	0
520	20250115	111000	195225780	9610	9610	9610	9610	4
521	20250115	110900	195187340	9600	9600	9600	9600	0
522	20250115	110800	195187340	9600	9600	9600	9600	200
523	20250115	110700	193267340	9600	9600	9600	9600	0
524	20250115	110600	193267340	9600	9600	9600	9600	0
525	20250115	110500	193267340	9600	9600	9600	9600	0
526	20250115	110400	193267340	9600	9600	9600	9600	0
527	20250115	110300	193267340	9600	9600	9600	9600	0
528	20250115	110200	193267340	9600	9610	9610	9600	1433
529	20250115	110100	179509300	9610	9610	9610	9610	0
530	20250115	110000	179509300	9610	9610	9610	9610	0
531	20250115	105900	179509300	9610	9610	9610	9610	0
532	20250115	105800	179509300	9610	9610	9610	9610	0
533	20250115	105700	179509300	9610	9610	9610	9610	55
534	20250115	105600	178980750	9610	9610	9610	9610	0
535	20250115	105500	178980750	9610	9610	9610	9610	0
536	20250115	105400	178980750	9610	9610	9610	9610	104
537	20250115	105300	177981310	9610	9620	9620	9610	1000
538	20250115	105200	168371100	9610	9610	9610	9610	0
539	20250115	105100	168371100	9610	9630	9640	9610	432
540	20250115	105000	164217820	9610	9610	9610	9610	0
541	20250115	104900	164217820	9610	9610	9610	9610	0
542	20250115	104800	164217820	9610	9610	9610	9610	0
543	20250115	104700	164217820	9610	9610	9610	9610	0
544	20250115	104600	164217820	9610	9620	9620	9610	111
545	20250115	104500	163151070	9620	9620	9620	9620	170
546	20250115	104400	161515670	9630	9630	9630	9630	1
547	20250115	104300	161506040	9630	9630	9630	9630	110
548	20250115	104200	160446740	9630	9630	9630	9630	100
549	20250115	104100	159483740	9630	9630	9630	9630	0
550	20250115	104000	159483740	9630	9630	9630	9630	20
551	20250115	103900	159291140	9620	9620	9620	9620	520
552	20250115	103800	154288740	9620	9620	9620	9620	0
553	20250115	103700	154288740	9620	9620	9620	9620	1
554	20250115	103600	154279120	9620	9620	9620	9620	0
555	20250115	103500	154279120	9620	9620	9620	9620	15
556	20250115	103400	154134820	9620	9620	9620	9620	1
557	20250115	103300	154125200	9620	9620	9620	9620	0
558	20250115	103200	154125200	9620	9620	9620	9620	20
559	20250115	103100	153932800	9620	9620	9620	9620	0
560	20250115	103000	153932800	9620	9620	9620	9620	10
561	20250115	102900	153836600	9610	9610	9610	9610	215
562	20250115	102800	151770450	9620	9620	9620	9620	0
563	20250115	102700	151770450	9620	9630	9630	9620	200
564	20250115	102600	149846440	9630	9630	9630	9630	0
565	20250115	102500	149846440	9630	9630	9630	9630	50
566	20250115	102400	149364940	9630	9620	9630	9620	21
567	20250115	102300	149162910	9620	9620	9620	9620	1
568	20250115	102200	149153290	9610	9620	9620	9610	86
569	20250115	102100	148326270	9620	9620	9620	9620	0
570	20250115	102000	148326270	9620	9620	9620	9620	3
571	20250115	101900	148297410	9620	9620	9620	9620	1
572	20250115	101800	148287790	9630	9630	9630	9630	0
573	20250115	101700	148287790	9630	9630	9630	9630	1
574	20250115	101600	148278160	9630	9610	9630	9610	8
575	20250115	101500	148201220	9630	9630	9630	9630	7
576	20250115	101400	148133810	9630	9630	9630	9630	1
577	20250115	101300	148124180	9620	9620	9620	9620	225
578	20250115	101200	145959680	9620	9630	9630	9620	463
579	20250115	101100	141501990	9630	9630	9630	9630	3
580	20250115	101000	141473100	9630	9630	9630	9630	0
581	20250115	100900	141473100	9630	9630	9630	9630	0
582	20250115	100800	141473100	9630	9630	9630	9620	601
583	20250115	100700	135688980	9640	9640	9640	9640	10
584	20250115	100600	135592580	9640	9630	9640	9630	101
585	20250115	100500	134619940	9630	9630	9630	9630	100
586	20250115	100400	133656940	9640	9640	9640	9640	2
587	20250115	100300	133637660	9640	9640	9640	9640	1
588	20250115	100200	133628020	9640	9640	9640	9640	0
589	20250115	100100	133628020	9640	9640	9640	9640	1223
590	20250115	100000	121838300	9640	9650	9650	9640	93
591	20250115	095900	120941660	9650	9650	9650	9650	194
592	20250115	095800	119069560	9650	9650	9650	9650	506
593	20250115	095700	114186660	9650	9650	9650	9650	5
594	20250115	095600	114138410	9650	9650	9650	9650	10
595	20250115	095500	114041910	9650	9650	9650	9650	114
596	20250115	095400	112941810	9650	9650	9650	9650	73
597	20250115	095300	112237360	9650	9660	9660	9650	238
598	20250115	095200	109939090	9660	9670	9670	9660	343
599	20250115	095100	106623910	9680	9680	9680	9680	203
600	20250115	095000	104658870	9680	9680	9680	9680	234
601	20250115	094900	102393750	9690	9690	9690	9690	10
602	20250115	094800	102296850	9690	9690	9690	9690	0
603	20250115	094700	102296850	9690	9690	9690	9690	0
604	20250115	094600	102296850	9690	9670	9690	9670	1798
605	20250115	094500	84895630	9670	9670	9670	9670	32
606	20250115	094400	84586190	9670	9670	9670	9670	8
607	20250115	094300	84508830	9670	9670	9670	9670	55
608	20250115	094200	83976980	9670	9670	9670	9670	23
609	20250115	094100	83754570	9670	9660	9670	9660	593
610	20250115	094000	78025690	9660	9660	9660	9660	0
611	20250115	093900	78025690	9660	9670	9670	9660	61
612	20250115	093800	77436330	9670	9670	9670	9670	315
613	20250115	093700	74390280	9670	9670	9670	9670	117
614	20250115	093600	73258890	9670	9670	9670	9670	0
615	20250115	093500	73258890	9670	9670	9670	9670	419
616	20250115	093400	69207160	9640	9640	9640	9640	0
617	20250115	093300	69207160	9640	9630	9640	9630	406
618	20250115	093200	65297200	9620	9670	9670	9620	501
619	20250115	093100	60472730	9630	9650	9650	9630	654
620	20250115	093000	54169930	9650	9680	9680	9650	190
621	20250115	092900	52331540	9640	9680	9680	9640	372
622	20250115	092800	48744980	9630	9630	9630	9630	0
623	20250115	092700	48744980	9630	9630	9630	9630	20
624	20250115	092600	48552380	9690	9640	9690	9640	1001
625	20250115	092500	38899590	9630	9630	9630	9630	500
626	20250115	092400	34084590	9630	9650	9650	9630	351
627	20250115	092300	30704340	9630	9630	9630	9630	0
628	20250115	092200	30704340	9630	9640	9640	9630	157
629	20250115	092100	29191520	9640	9650	9650	9640	479
630	20250115	092000	24571940	9660	9660	9660	9660	138
631	20250115	091900	23238860	9660	9660	9660	9660	0
632	20250115	091800	23238860	9660	9660	9660	9660	0
633	20250115	091700	23238860	9660	9660	9660	9660	0
634	20250115	091600	23238860	9660	9680	9680	9660	261
635	20250115	091500	20716540	9660	9660	9660	9660	0
636	20250115	091400	20716540	9660	9660	9660	9660	0
637	20250115	091300	20716540	9660	9710	9710	9660	627
638	20250115	091200	14648590	9720	9710	9720	9710	540
639	20250115	091100	9400190	9710	9710	9710	9710	1
640	20250115	091000	9390480	9670	9670	9670	9670	0
641	20250115	090900	9390480	9670	9700	9700	9670	348
642	20250115	090800	6018940	9730	9730	9730	9730	1
643	20250115	090700	6009210	9740	9740	9740	9740	2
644	20250115	090600	5989730	9740	9690	9740	9690	81
645	20250115	090500	5204090	9690	9690	9690	9690	0
646	20250115	090400	5204090	9690	9690	9690	9690	8
647	20250115	090300	5126570	9690	9700	9770	9690	102
648	20250115	090200	4133690	9700	9690	9700	9690	282
649	20250115	090100	1401020	9670	9670	9670	9670	32
650	20250115	090000	1091580	9660	9660	9660	9660	113