KissMeData/170920/min/candle-20250106.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250106	203100	588012180	9650	9650	9650	9650	2064
3	20250106	203000	588012180	9650	9650	9650	9650	0
4	20250106	202900	588012180	9650	9650	9650	9650	0
5	20250106	202800	588012180	9650	9650	9650	9650	0
6	20250106	202700	588012180	9650	9650	9650	9650	0
7	20250106	202600	588012180	9650	9650	9650	9650	0
8	20250106	202500	588012180	9650	9650	9650	9650	0
9	20250106	202400	588012180	9650	9650	9650	9650	0
10	20250106	202300	588012180	9650	9650	9650	9650	0
11	20250106	202200	588012180	9650	9650	9650	9650	0
12	20250106	202100	588012180	9650	9650	9650	9650	0
13	20250106	202000	588012180	9650	9650	9650	9650	0
14	20250106	201900	588012180	9650	9650	9650	9650	0
15	20250106	201800	588012180	9650	9650	9650	9650	0
16	20250106	201700	588012180	9650	9650	9650	9650	0
17	20250106	201600	588012180	9650	9650	9650	9650	0
18	20250106	201500	588012180	9650	9650	9650	9650	0
19	20250106	201400	588012180	9650	9650	9650	9650	0
20	20250106	201300	588012180	9650	9650	9650	9650	0
21	20250106	201200	588012180	9650	9650	9650	9650	0
22	20250106	201100	588012180	9650	9650	9650	9650	0
23	20250106	201000	588012180	9650	9650	9650	9650	0
24	20250106	200900	588012180	9650	9650	9650	9650	0
25	20250106	200800	588012180	9650	9650	9650	9650	0
26	20250106	200700	588012180	9650	9650	9650	9650	0
27	20250106	200600	588012180	9650	9650	9650	9650	0
28	20250106	200500	588012180	9650	9650	9650	9650	0
29	20250106	200400	588012180	9650	9650	9650	9650	0
30	20250106	200300	588012180	9650	9650	9650	9650	0
31	20250106	200200	588012180	9650	9650	9650	9650	0
32	20250106	200100	588012180	9650	9650	9650	9650	2064
33	20250106	200000	588012180	9650	9650	9650	9650	0
34	20250106	195900	588012180	9650	9650	9650	9650	0
35	20250106	195800	588012180	9650	9650	9650	9650	0
36	20250106	195700	588012180	9650	9650	9650	9650	0
37	20250106	195600	588012180	9650	9650	9650	9650	0
38	20250106	195500	588012180	9650	9650	9650	9650	0
39	20250106	195400	588012180	9650	9650	9650	9650	0
40	20250106	195300	588012180	9650	9650	9650	9650	0
41	20250106	195200	588012180	9650	9650	9650	9650	0
42	20250106	195100	588012180	9650	9650	9650	9650	0
43	20250106	195000	588012180	9650	9650	9650	9650	0
44	20250106	194900	588012180	9650	9650	9650	9650	0
45	20250106	194800	588012180	9650	9650	9650	9650	0
46	20250106	194700	588012180	9650	9650	9650	9650	0
47	20250106	194600	588012180	9650	9650	9650	9650	0
48	20250106	194500	588012180	9650	9650	9650	9650	0
49	20250106	194400	588012180	9650	9650	9650	9650	0
50	20250106	194300	588012180	9650	9650	9650	9650	0
51	20250106	194200	588012180	9650	9650	9650	9650	0
52	20250106	194100	588012180	9650	9650	9650	9650	0
53	20250106	194000	588012180	9650	9650	9650	9650	0
54	20250106	193900	588012180	9650	9650	9650	9650	0
55	20250106	193800	588012180	9650	9650	9650	9650	0
56	20250106	193700	588012180	9650	9650	9650	9650	0
57	20250106	193600	588012180	9650	9650	9650	9650	0
58	20250106	193500	588012180	9650	9650	9650	9650	0
59	20250106	193400	588012180	9650	9650	9650	9650	0
60	20250106	193300	588012180	9650	9650	9650	9650	0
61	20250106	193200	588012180	9650	9650	9650	9650	0
62	20250106	193100	588012180	9650	9650	9650	9650	2064
63	20250106	193000	588012180	9650	9650	9650	9650	0
64	20250106	192900	588012180	9650	9650	9650	9650	0
65	20250106	192800	588012180	9650	9650	9650	9650	0
66	20250106	192700	588012180	9650	9650	9650	9650	0
67	20250106	192600	588012180	9650	9650	9650	9650	0
68	20250106	192500	588012180	9650	9650	9650	9650	0
69	20250106	192400	588012180	9650	9650	9650	9650	0
70	20250106	192300	588012180	9650	9650	9650	9650	0
71	20250106	192200	588012180	9650	9650	9650	9650	0
72	20250106	192100	588012180	9650	9650	9650	9650	0
73	20250106	192000	588012180	9650	9650	9650	9650	0
74	20250106	191900	588012180	9650	9650	9650	9650	0
75	20250106	191800	588012180	9650	9650	9650	9650	0
76	20250106	191700	588012180	9650	9650	9650	9650	0
77	20250106	191600	588012180	9650	9650	9650	9650	0
78	20250106	191500	588012180	9650	9650	9650	9650	0
79	20250106	191400	588012180	9650	9650	9650	9650	0
80	20250106	191300	588012180	9650	9650	9650	9650	0
81	20250106	191200	588012180	9650	9650	9650	9650	0
82	20250106	191100	588012180	9650	9650	9650	9650	0
83	20250106	191000	588012180	9650	9650	9650	9650	0
84	20250106	190900	588012180	9650	9650	9650	9650	0
85	20250106	190800	588012180	9650	9650	9650	9650	0
86	20250106	190700	588012180	9650	9650	9650	9650	0
87	20250106	190600	588012180	9650	9650	9650	9650	0
88	20250106	190500	588012180	9650	9650	9650	9650	0
89	20250106	190400	588012180	9650	9650	9650	9650	0
90	20250106	190300	588012180	9650	9650	9650	9650	0
91	20250106	190200	588012180	9650	9650	9650	9650	0
92	20250106	190100	588012180	9650	9650	9650	9650	2064
93	20250106	190000	588012180	9650	9650	9650	9650	0
94	20250106	185900	588012180	9650	9650	9650	9650	0
95	20250106	185800	588012180	9650	9650	9650	9650	0
96	20250106	185700	588012180	9650	9650	9650	9650	0
97	20250106	185600	588012180	9650	9650	9650	9650	0
98	20250106	185500	588012180	9650	9650	9650	9650	0
99	20250106	185400	588012180	9650	9650	9650	9650	0
100	20250106	185300	588012180	9650	9650	9650	9650	0
101	20250106	185200	588012180	9650	9650	9650	9650	0
102	20250106	185100	588012180	9650	9650	9650	9650	0
103	20250106	185000	588012180	9650	9650	9650	9650	0
104	20250106	184900	588012180	9650	9650	9650	9650	0
105	20250106	184800	588012180	9650	9650	9650	9650	0
106	20250106	184700	588012180	9650	9650	9650	9650	0
107	20250106	184600	588012180	9650	9650	9650	9650	0
108	20250106	184500	588012180	9650	9650	9650	9650	0
109	20250106	184400	588012180	9650	9650	9650	9650	0
110	20250106	184300	588012180	9650	9650	9650	9650	0
111	20250106	184200	588012180	9650	9650	9650	9650	0
112	20250106	184100	588012180	9650	9650	9650	9650	0
113	20250106	184000	588012180	9650	9650	9650	9650	0
114	20250106	183900	588012180	9650	9650	9650	9650	0
115	20250106	183800	588012180	9650	9650	9650	9650	0
116	20250106	183700	588012180	9650	9650	9650	9650	0
117	20250106	183600	588012180	9650	9650	9650	9650	0
118	20250106	183500	588012180	9650	9650	9650	9650	0
119	20250106	183400	588012180	9650	9650	9650	9650	0
120	20250106	183300	588012180	9650	9650	9650	9650	0
121	20250106	183200	588012180	9650	9650	9650	9650	0
122	20250106	183100	588012180	9650	9650	9650	9650	2064
123	20250106	183000	588012180	9650	9650	9650	9650	0
124	20250106	182900	588012180	9650	9650	9650	9650	0
125	20250106	182800	588012180	9650	9650	9650	9650	0
126	20250106	182700	588012180	9650	9650	9650	9650	0
127	20250106	182600	588012180	9650	9650	9650	9650	0
128	20250106	182500	588012180	9650	9650	9650	9650	0
129	20250106	182400	588012180	9650	9650	9650	9650	0
130	20250106	182300	588012180	9650	9650	9650	9650	0
131	20250106	182200	588012180	9650	9650	9650	9650	0
132	20250106	182100	588012180	9650	9650	9650	9650	0
133	20250106	182000	588012180	9650	9650	9650	9650	0
134	20250106	181900	588012180	9650	9650	9650	9650	0
135	20250106	181800	588012180	9650	9650	9650	9650	0
136	20250106	181700	588012180	9650	9650	9650	9650	0
137	20250106	181600	588012180	9650	9650	9650	9650	0
138	20250106	181500	588012180	9650	9650	9650	9650	0
139	20250106	181400	588012180	9650	9650	9650	9650	0
140	20250106	181300	588012180	9650	9650	9650	9650	0
141	20250106	181200	588012180	9650	9650	9650	9650	0
142	20250106	181100	588012180	9650	9650	9650	9650	0
143	20250106	181000	588012180	9650	9650	9650	9650	0
144	20250106	180900	588012180	9650	9650	9650	9650	0
145	20250106	180800	588012180	9650	9650	9650	9650	0
146	20250106	180700	588012180	9650	9650	9650	9650	0
147	20250106	180600	588012180	9650	9650	9650	9650	0
148	20250106	180500	588012180	9650	9650	9650	9650	0
149	20250106	180400	588012180	9650	9650	9650	9650	0
150	20250106	180300	588012180	9650	9650	9650	9650	0
151	20250106	180200	588012180	9650	9650	9650	9650	0
152	20250106	180100	588012180	9650	9650	9650	9650	2064
153	20250106	180000	588012180	9650	9650	9650	9650	0
154	20250106	175900	588012180	9650	9650	9650	9650	0
155	20250106	175800	588012180	9650	9650	9650	9650	0
156	20250106	175700	588012180	9650	9650	9650	9650	0
157	20250106	175600	588012180	9650	9650	9650	9650	0
158	20250106	175500	588012180	9650	9650	9650	9650	0
159	20250106	175400	588012180	9650	9650	9650	9650	0
160	20250106	175300	588012180	9650	9650	9650	9650	0
161	20250106	175200	588012180	9650	9650	9650	9650	0
162	20250106	175100	588012180	9650	9650	9650	9650	0
163	20250106	175000	588012180	9650	9650	9650	9650	0
164	20250106	174900	588012180	9650	9650	9650	9650	0
165	20250106	174800	588012180	9650	9650	9650	9650	0
166	20250106	174700	588012180	9650	9650	9650	9650	0
167	20250106	174600	588012180	9650	9650	9650	9650	0
168	20250106	174500	588012180	9650	9650	9650	9650	0
169	20250106	174400	588012180	9650	9650	9650	9650	0
170	20250106	174300	588012180	9650	9650	9650	9650	0
171	20250106	174200	588012180	9650	9650	9650	9650	0
172	20250106	174100	588012180	9650	9650	9650	9650	0
173	20250106	174000	588012180	9650	9650	9650	9650	0
174	20250106	173900	588012180	9650	9650	9650	9650	0
175	20250106	173800	588012180	9650	9650	9650	9650	0
176	20250106	173700	588012180	9650	9650	9650	9650	0
177	20250106	173600	588012180	9650	9650	9650	9650	0
178	20250106	173500	588012180	9650	9650	9650	9650	0
179	20250106	173400	588012180	9650	9650	9650	9650	0
180	20250106	173300	588012180	9650	9650	9650	9650	0
181	20250106	173200	588012180	9650	9650	9650	9650	0
182	20250106	173100	588012180	9650	9650	9650	9650	2064
183	20250106	173000	588012180	9650	9650	9650	9650	0
184	20250106	172900	588012180	9650	9650	9650	9650	0
185	20250106	172800	588012180	9650	9650	9650	9650	0
186	20250106	172700	588012180	9650	9650	9650	9650	0
187	20250106	172600	588012180	9650	9650	9650	9650	0
188	20250106	172500	588012180	9650	9650	9650	9650	0
189	20250106	172400	588012180	9650	9650	9650	9650	0
190	20250106	172300	588012180	9650	9650	9650	9650	0
191	20250106	172200	588012180	9650	9650	9650	9650	0
192	20250106	172100	588012180	9650	9650	9650	9650	0
193	20250106	172000	588012180	9650	9650	9650	9650	0
194	20250106	171900	588012180	9650	9650	9650	9650	0
195	20250106	171800	588012180	9650	9650	9650	9650	0
196	20250106	171700	588012180	9650	9650	9650	9650	0
197	20250106	171600	588012180	9650	9650	9650	9650	0
198	20250106	171500	588012180	9650	9650	9650	9650	0
199	20250106	171400	588012180	9650	9650	9650	9650	0
200	20250106	171300	588012180	9650	9650	9650	9650	0
201	20250106	171200	588012180	9650	9650	9650	9650	0
202	20250106	171100	588012180	9650	9650	9650	9650	0
203	20250106	171000	588012180	9650	9650	9650	9650	0
204	20250106	170900	588012180	9650	9650	9650	9650	0
205	20250106	170800	588012180	9650	9650	9650	9650	0
206	20250106	170700	588012180	9650	9650	9650	9650	0
207	20250106	170600	588012180	9650	9650	9650	9650	0
208	20250106	170500	588012180	9650	9650	9650	9650	0
209	20250106	170400	588012180	9650	9650	9650	9650	0
210	20250106	170300	588012180	9650	9650	9650	9650	0
211	20250106	170200	588012180	9650	9650	9650	9650	0
212	20250106	170100	588012180	9650	9650	9650	9650	2064
213	20250106	170000	588012180	9650	9650	9650	9650	0
214	20250106	165900	588012180	9650	9650	9650	9650	0
215	20250106	165800	588012180	9650	9650	9650	9650	0
216	20250106	165700	588012180	9650	9650	9650	9650	0
217	20250106	165600	588012180	9650	9650	9650	9650	0
218	20250106	165500	588012180	9650	9650	9650	9650	0
219	20250106	165400	588012180	9650	9650	9650	9650	0
220	20250106	165300	588012180	9650	9650	9650	9650	0
221	20250106	165200	588012180	9650	9650	9650	9650	0
222	20250106	165100	588012180	9650	9650	9650	9650	0
223	20250106	165000	588012180	9650	9650	9650	9650	0
224	20250106	164900	588012180	9650	9650	9650	9650	0
225	20250106	164800	588012180	9650	9650	9650	9650	0
226	20250106	164700	588012180	9650	9650	9650	9650	0
227	20250106	164600	588012180	9650	9650	9650	9650	0
228	20250106	164500	588012180	9650	9650	9650	9650	0
229	20250106	164400	588012180	9650	9650	9650	9650	0
230	20250106	164300	588012180	9650	9650	9650	9650	0
231	20250106	164200	588012180	9650	9650	9650	9650	0
232	20250106	164100	588012180	9650	9650	9650	9650	0
233	20250106	164000	588012180	9650	9650	9650	9650	0
234	20250106	163900	588012180	9650	9650	9650	9650	0
235	20250106	163800	588012180	9650	9650	9650	9650	0
236	20250106	163700	588012180	9650	9650	9650	9650	0
237	20250106	163600	588012180	9650	9650	9650	9650	0
238	20250106	163500	588012180	9650	9650	9650	9650	0
239	20250106	163400	588012180	9650	9650	9650	9650	0
240	20250106	163300	588012180	9650	9650	9650	9650	0
241	20250106	163200	588012180	9650	9650	9650	9650	0
242	20250106	163100	588012180	9650	9650	9650	9650	2064
243	20250106	163000	588012180	9650	9650	9650	9650	0
244	20250106	162900	588012180	9650	9650	9650	9650	0
245	20250106	162800	588012180	9650	9650	9650	9650	0
246	20250106	162700	588012180	9650	9650	9650	9650	0
247	20250106	162600	588012180	9650	9650	9650	9650	0
248	20250106	162500	588012180	9650	9650	9650	9650	0
249	20250106	162400	588012180	9650	9650	9650	9650	0
250	20250106	162300	588012180	9650	9650	9650	9650	0
251	20250106	162200	588012180	9650	9650	9650	9650	0
252	20250106	162100	588012180	9650	9650	9650	9650	0
253	20250106	162000	588012180	9650	9650	9650	9650	0
254	20250106	161900	588012180	9650	9650	9650	9650	0
255	20250106	161800	588012180	9650	9650	9650	9650	0
256	20250106	161700	588012180	9650	9650	9650	9650	0
257	20250106	161600	588012180	9650	9650	9650	9650	0
258	20250106	161500	588012180	9650	9650	9650	9650	0
259	20250106	161400	588012180	9650	9650	9650	9650	0
260	20250106	161300	588012180	9650	9650	9650	9650	0
261	20250106	161200	588012180	9650	9650	9650	9650	0
262	20250106	161100	588012180	9650	9650	9650	9650	0
263	20250106	161000	588012180	9650	9650	9650	9650	0
264	20250106	160900	588012180	9650	9650	9650	9650	0
265	20250106	160800	588012180	9650	9650	9650	9650	0
266	20250106	160700	588012180	9650	9650	9650	9650	0
267	20250106	160600	588012180	9650	9650	9650	9650	0
268	20250106	160500	588012180	9650	9650	9650	9650	0
269	20250106	160400	588012180	9650	9650	9650	9650	0
270	20250106	160300	588012180	9650	9650	9650	9650	0
271	20250106	160200	588012180	9650	9650	9650	9650	0
272	20250106	160100	588012180	9650	9650	9650	9650	2064
273	20250106	160000	588012180	9650	9650	9650	9650	0
274	20250106	155900	588012180	9650	9650	9650	9650	0
275	20250106	155800	588012180	9650	9650	9650	9650	0
276	20250106	155700	588012180	9650	9650	9650	9650	0
277	20250106	155600	588012180	9650	9650	9650	9650	0
278	20250106	155500	588012180	9650	9650	9650	9650	0
279	20250106	155400	588012180	9650	9650	9650	9650	0
280	20250106	155300	588012180	9650	9650	9650	9650	0
281	20250106	155200	588012180	9650	9650	9650	9650	0
282	20250106	155100	588012180	9650	9650	9650	9650	0
283	20250106	155000	588012180	9650	9650	9650	9650	0
284	20250106	154900	588012180	9650	9650	9650	9650	0
285	20250106	154800	588012180	9650	9650	9650	9650	0
286	20250106	154700	588012180	9650	9650	9650	9650	0
287	20250106	154600	588012180	9650	9650	9650	9650	0
288	20250106	154500	588012180	9650	9650	9650	9650	0
289	20250106	154400	588012180	9650	9650	9650	9650	0
290	20250106	154300	588012180	9650	9650	9650	9650	0
291	20250106	154200	588012180	9650	9650	9650	9650	0
292	20250106	154100	588012180	9650	9650	9650	9650	0
293	20250106	154000	588012180	9650	9650	9650	9650	0
294	20250106	153900	588012180	9650	9650	9650	9650	0
295	20250106	153800	588012180	9650	9650	9650	9650	0
296	20250106	153700	588012180	9650	9650	9650	9650	0
297	20250106	153600	588012180	9650	9650	9650	9650	0
298	20250106	153500	588012180	9650	9650	9650	9650	0
299	20250106	153400	588012180	9650	9650	9650	9650	0
300	20250106	153300	588012180	9650	9650	9650	9650	0
301	20250106	153200	588012180	9650	9650	9650	9650	0
302	20250106	153100	588012180	9650	9650	9650	9650	2064
303	20250106	153000	588012180	9650	9650	9650	9650	2064
304	20250106	152900	568094580	9620	9620	9620	9620	0
305	20250106	152800	568094580	9620	9620	9620	9620	0
306	20250106	152700	568094580	9620	9620	9620	9620	0
307	20250106	152600	568094580	9620	9620	9620	9620	0
308	20250106	152500	568094580	9620	9620	9620	9620	0
309	20250106	152400	568094580	9620	9620	9620	9620	0
310	20250106	152300	568094580	9620	9620	9620	9620	0
311	20250106	152200	568094580	9620	9620	9620	9620	0
312	20250106	152100	568094580	9620	9620	9620	9620	0
313	20250106	152000	568094580	9620	9620	9620	9620	0
314	20250106	151900	568094580	9620	9600	9630	9550	73
315	20250106	151800	567396050	9630	9630	9630	9630	452
316	20250106	151700	563043290	9650	9630	9650	9630	11
317	20250106	151600	562937340	9650	9650	9650	9630	130
318	20250106	151500	561684900	9670	9670	9680	9660	1142
319	20250106	151400	550641760	9650	9650	9650	9650	270
320	20250106	151300	548036260	9650	9680	9680	9650	638
321	20250106	151200	541878930	9630	9630	9630	9630	41
322	20250106	151100	541484100	9660	9660	9660	9660	26
323	20250106	151000	541232940	9660	9670	9680	9660	1842
324	20250106	150900	523420810	9680	9680	9680	9680	0
325	20250106	150800	523420810	9680	9680	9680	9680	537
326	20250106	150700	518222650	9660	9690	9690	9660	1281
327	20250106	150600	505837510	9660	9680	9700	9660	1066
328	20250106	150500	495506050	9700	9650	9700	9630	2962
329	20250106	150400	466802890	9640	9620	9640	9620	1916
330	20250106	150300	448348920	9620	9580	9620	9580	54
331	20250106	150200	447831040	9580	9640	9640	9580	228
332	20250106	150100	445643350	9640	9580	9640	9580	4061
333	20250106	150000	406655510	9580	9560	9580	9560	407
334	20250106	145900	402762390	9560	9550	9560	9550	623
335	20250106	145800	396807740	9550	9490	9570	9490	4774
336	20250106	145700	351292110	9480	9470	9480	9470	381
337	20250106	145600	347680920	9430	9430	9430	9430	465
338	20250106	145500	343295970	9430	9470	9470	9430	220
339	20250106	145400	341214330	9460	9460	9460	9460	186
340	20250106	145300	339454770	9460	9460	9460	9460	0
341	20250106	145200	339454770	9460	9460	9460	9460	2
342	20250106	145100	339435850	9460	9460	9460	9460	0
343	20250106	145000	339435850	9460	9460	9460	9460	239
344	20250106	144900	337174910	9470	9460	9470	9460	95
345	20250106	144800	336276200	9460	9430	9460	9430	9
346	20250106	144700	336191150	9480	9480	9480	9480	0
347	20250106	144600	336191150	9480	9480	9480	9480	0
348	20250106	144500	336191150	9480	9480	9480	9480	0
349	20250106	144400	336191150	9480	9460	9480	9410	358
350	20250106	144300	332804600	9460	9460	9460	9460	16
351	20250106	144200	332653240	9490	9500	9500	9490	5
352	20250106	144100	332605780	9500	9510	9510	9500	599
353	20250106	144000	326914480	9520	9520	9520	9520	218
354	20250106	143900	324839120	9510	9500	9510	9500	545
355	20250106	143800	319661420	9490	9490	9490	9490	500
356	20250106	143700	314916420	9460	9500	9500	9460	1777
357	20250106	143600	298037110	9490	9400	9490	9400	3724
358	20250106	143500	262865410	9400	9380	9410	9380	3891
359	20250106	143400	226279000	9380	9380	9380	9380	106
360	20250106	143300	225284720	9380	9330	9380	9330	1011
361	20250106	143200	215823740	9330	9330	9330	9330	0
362	20250106	143100	215823740	9330	9330	9330	9330	0
363	20250106	143000	215823740	9330	9330	9330	9330	0
364	20250106	142900	215823740	9330	9330	9330	9330	0
365	20250106	142800	215823740	9330	9330	9330	9330	0
366	20250106	142700	215823740	9330	9330	9330	9330	40
367	20250106	142600	215450540	9330	9330	9330	9330	0
368	20250106	142500	215450540	9330	9330	9330	9330	0
369	20250106	142400	215450540	9330	9330	9330	9330	0
370	20250106	142300	215450540	9330	9330	9330	9330	0
371	20250106	142200	215450540	9330	9330	9330	9330	0
372	20250106	142100	215450540	9330	9330	9330	9330	0
373	20250106	142000	215450540	9330	9330	9330	9330	48
374	20250106	141900	215002700	9330	9330	9330	9330	0
375	20250106	141800	215002700	9330	9330	9330	9330	20
376	20250106	141700	214816100	9320	9320	9320	9320	0
377	20250106	141600	214816100	9320	9320	9320	9320	0
378	20250106	141500	214816100	9320	9320	9320	9320	0
379	20250106	141400	214816100	9320	9320	9320	9320	30
380	20250106	141300	214536500	9330	9310	9330	9310	928
381	20250106	141200	205894110	9290	9290	9290	9290	16
382	20250106	141100	205745470	9310	9310	9310	9310	0
383	20250106	141000	205745470	9310	9310	9310	9310	0
384	20250106	140900	205745470	9310	9270	9310	9270	1888
385	20250106	140800	188196810	9270	9270	9270	9270	0
386	20250106	140700	188196810	9270	9240	9270	9240	9
387	20250106	140600	188113620	9230	9230	9230	9230	0
388	20250106	140500	188113620	9230	9230	9230	9230	16
389	20250106	140400	187965940	9230	9230	9230	9230	0
390	20250106	140300	187965940	9230	9230	9230	9230	0
391	20250106	140200	187965940	9230	9230	9230	9230	20
392	20250106	140100	187781340	9230	9230	9230	9230	0
393	20250106	140000	187781340	9230	9230	9230	9230	0
394	20250106	135900	187781340	9230	9230	9230	9230	0
395	20250106	135800	187781340	9230	9230	9230	9230	0
396	20250106	135700	187781340	9230	9220	9230	9220	835
397	20250106	135600	180076930	9220	9220	9220	9220	0
398	20250106	135500	180076930	9220	9220	9220	9220	100
399	20250106	135400	179154930	9180	9180	9180	9180	16
400	20250106	135300	179008050	9190	9210	9210	9190	157
401	20250106	135200	177565160	9210	9210	9210	9210	0
402	20250106	135100	177565160	9210	9210	9210	9210	0
403	20250106	135000	177565160	9210	9200	9210	9200	2
404	20250106	134900	177546750	9190	9190	9190	9190	1
405	20250106	134800	177537560	9190	9190	9190	9190	0
406	20250106	134700	177537560	9190	9190	9190	9190	0
407	20250106	134600	177537560	9190	9190	9190	9190	0
408	20250106	134500	177537560	9190	9190	9190	9190	0
409	20250106	134400	177537560	9190	9190	9190	9190	0
410	20250106	134300	177537560	9190	9190	9190	9190	99
411	20250106	134200	176627750	9180	9180	9180	9180	0
412	20250106	134100	176627750	9180	9180	9180	9180	0
413	20250106	134000	176627750	9180	9180	9180	9180	0
414	20250106	133900	176627750	9180	9180	9180	9180	0
415	20250106	133800	176627750	9180	9180	9180	9180	112
416	20250106	133700	175599590	9180	9180	9180	9180	29
417	20250106	133600	175333370	9180	9180	9180	9180	0
418	20250106	133500	175333370	9180	9180	9180	9180	0
419	20250106	133400	175333370	9180	9180	9180	9180	0
420	20250106	133300	175333370	9180	9180	9180	9180	0
421	20250106	133200	175333370	9180	9180	9180	9180	0
422	20250106	133100	175333370	9180	9180	9180	9180	0
423	20250106	133000	175333370	9180	9180	9180	9180	0
424	20250106	132900	175333370	9180	9180	9180	9180	0
425	20250106	132800	175333370	9180	9180	9180	9180	0
426	20250106	132700	175333370	9180	9180	9180	9180	0
427	20250106	132600	175333370	9180	9180	9180	9180	0
428	20250106	132500	175333370	9180	9180	9180	9180	0
429	20250106	132400	175333370	9180	9180	9180	9180	0
430	20250106	132300	175333370	9180	9180	9180	9180	0
431	20250106	132200	175333370	9180	9180	9180	9180	0
432	20250106	132100	175333370	9180	9200	9200	9180	700
433	20250106	132000	168900400	9190	9190	9190	9190	0
434	20250106	131900	168900400	9190	9190	9190	9190	0
435	20250106	131800	168900400	9190	9190	9190	9190	0
436	20250106	131700	168900400	9190	9190	9190	9190	0
437	20250106	131600	168900400	9190	9190	9190	9190	0
438	20250106	131500	168900400	9190	9190	9190	9190	0
439	20250106	131400	168900400	9190	9210	9210	9190	500
440	20250106	131300	164302960	9240	9210	9240	9210	400
441	20250106	131200	160612960	9210	9210	9210	9210	0
442	20250106	131100	160612960	9210	9210	9210	9210	0
443	20250106	131000	160612960	9210	9210	9210	9210	0
444	20250106	130900	160612960	9210	9210	9210	9210	0
445	20250106	130800	160612960	9210	9210	9210	9210	0
446	20250106	130700	160612960	9210	9210	9210	9210	0
447	20250106	130600	160612960	9210	9210	9210	9210	0
448	20250106	130500	160612960	9210	9210	9210	9210	0
449	20250106	130400	160612960	9210	9210	9210	9210	0
450	20250106	130300	160612960	9210	9210	9210	9210	0
451	20250106	130200	160612960	9210	9210	9210	9210	0
452	20250106	130100	160612960	9210	9210	9210	9210	0
453	20250106	130000	160612960	9210	9210	9210	9210	0
454	20250106	125900	160612960	9210	9210	9210	9210	0
455	20250106	125800	160612960	9210	9210	9210	9210	0
456	20250106	125700	160612960	9210	9210	9210	9210	0
457	20250106	125600	160612960	9210	9210	9210	9210	14
458	20250106	125500	160484020	9210	9210	9210	9210	86
459	20250106	125400	159691960	9200	9200	9200	9200	50
460	20250106	125300	159231960	9240	9240	9240	9240	6
461	20250106	125200	159176520	9200	9210	9210	9200	519
462	20250106	125100	154398660	9210	9210	9210	9210	182
463	20250106	125000	152722440	9200	9200	9200	9200	0
464	20250106	124900	152722440	9200	9210	9210	9200	25
465	20250106	124800	152492430	9200	9210	9210	9200	200
466	20250106	124700	150650740	9240	9240	9240	9240	8
467	20250106	124600	150576820	9210	9220	9240	9210	1508
468	20250106	124500	136676040	9220	9220	9220	9220	0
469	20250106	124400	136676040	9220	9220	9220	9220	9
470	20250106	124300	136593060	9230	9230	9230	9230	291
471	20250106	124200	133907130	9240	9240	9240	9240	69
472	20250106	124100	133269570	9240	9240	9240	9240	10
473	20250106	124000	133177170	9250	9260	9260	9250	446
474	20250106	123900	129051590	9250	9250	9250	9250	0
475	20250106	123800	129051590	9250	9250	9250	9250	0
476	20250106	123700	129051590	9250	9250	9250	9250	0
477	20250106	123600	129051590	9250	9250	9250	9250	0
478	20250106	123500	129051590	9250	9250	9250	9250	0
479	20250106	123400	129051590	9250	9250	9250	9250	0
480	20250106	123300	129051590	9250	9250	9250	9250	0
481	20250106	123200	129051590	9250	9250	9250	9250	0
482	20250106	123100	129051590	9250	9250	9250	9250	0
483	20250106	123000	129051590	9250	9250	9250	9250	0
484	20250106	122900	129051590	9250	9250	9250	9250	0
485	20250106	122800	129051590	9250	9250	9250	9250	0
486	20250106	122700	129051590	9250	9250	9250	9250	0
487	20250106	122600	129051590	9250	9250	9250	9250	0
488	20250106	122500	129051590	9250	9250	9250	9250	10
489	20250106	122400	128959090	9260	9260	9260	9260	0
490	20250106	122300	128959090	9260	9260	9260	9260	0
491	20250106	122200	128959090	9260	9260	9260	9260	0
492	20250106	122100	128959090	9260	9260	9260	9260	0
493	20250106	122000	128959090	9260	9260	9260	9260	0
494	20250106	121900	128959090	9260	9260	9260	9260	0
495	20250106	121800	128959090	9260	9260	9260	9260	0
496	20250106	121700	128959090	9260	9260	9260	9260	0
497	20250106	121600	128959090	9260	9260	9260	9260	1
498	20250106	121500	128949830	9280	9280	9280	9280	0
499	20250106	121400	128949830	9280	9280	9280	9280	22
500	20250106	121300	128745670	9270	9270	9270	9270	0
501	20250106	121200	128745670	9270	9270	9270	9270	0
502	20250106	121100	128745670	9270	9270	9270	9270	0
503	20250106	121000	128745670	9270	9270	9270	9270	0
504	20250106	120900	128745670	9270	9270	9270	9270	0
505	20250106	120800	128745670	9270	9270	9270	9270	0
506	20250106	120700	128745670	9270	9270	9270	9270	0
507	20250106	120600	128745670	9270	9270	9270	9270	0
508	20250106	120500	128745670	9270	9270	9270	9270	0
509	20250106	120400	128745670	9270	9270	9270	9270	1
510	20250106	120300	128736400	9260	9260	9260	9260	0
511	20250106	120200	128736400	9260	9260	9260	9260	0
512	20250106	120100	128736400	9260	9260	9260	9260	0
513	20250106	120000	128736400	9260	9260	9260	9260	1
514	20250106	115900	128727140	9260	9260	9260	9260	1
515	20250106	115800	128717880	9250	9250	9250	9250	0
516	20250106	115700	128717880	9250	9250	9250	9250	0
517	20250106	115600	128717880	9250	9250	9250	9250	0
518	20250106	115500	128717880	9250	9250	9250	9250	1
519	20250106	115400	128708630	9250	9250	9250	9250	0
520	20250106	115300	128708630	9250	9250	9250	9250	0
521	20250106	115200	128708630	9250	9250	9250	9250	1
522	20250106	115100	128699380	9250	9250	9250	9250	1
523	20250106	115000	128690130	9250	9250	9250	9250	0
524	20250106	114900	128690130	9250	9250	9250	9250	17
525	20250106	114800	128532880	9240	9240	9240	9240	0
526	20250106	114700	128532880	9240	9240	9240	9240	19
527	20250106	114600	128357320	9240	9240	9240	9240	0
528	20250106	114500	128357320	9240	9240	9240	9240	0
529	20250106	114400	128357320	9240	9250	9250	9240	199
530	20250106	114300	126516730	9240	9240	9240	9240	0
531	20250106	114200	126516730	9240	9240	9240	9240	0
532	20250106	114100	126516730	9240	9240	9240	9240	0
533	20250106	114000	126516730	9240	9240	9240	9240	0
534	20250106	113900	126516730	9240	9240	9240	9240	1
535	20250106	113800	126507490	9280	9280	9280	9280	0
536	20250106	113700	126507490	9280	9280	9280	9280	0
537	20250106	113600	126507490	9280	9280	9280	9280	0
538	20250106	113500	126507490	9280	9280	9280	9280	0
539	20250106	113400	126507490	9280	9280	9280	9280	20
540	20250106	113300	126321890	9240	9240	9240	9240	0
541	20250106	113200	126321890	9240	9240	9240	9240	0
542	20250106	113100	126321890	9240	9240	9240	9240	1
543	20250106	113000	126312650	9280	9280	9280	9280	0
544	20250106	112900	126312650	9280	9280	9280	9280	0
545	20250106	112800	126312650	9280	9280	9280	9280	0
546	20250106	112700	126312650	9280	9280	9280	9280	0
547	20250106	112600	126312650	9280	9280	9280	9280	0
548	20250106	112500	126312650	9280	9280	9280	9280	10
549	20250106	112400	126219850	9290	9290	9290	9290	0
550	20250106	112300	126219850	9290	9290	9290	9290	0
551	20250106	112200	126219850	9290	9290	9290	9290	0
552	20250106	112100	126219850	9290	9290	9290	9290	0
553	20250106	112000	126219850	9290	9280	9290	9280	200
554	20250106	111900	124361950	9280	9280	9280	9280	5
555	20250106	111800	124315550	9280	9280	9280	9280	1
556	20250106	111700	124306270	9280	9270	9280	9270	447
557	20250106	111600	120159180	9270	9270	9270	9270	13
558	20250106	111500	120038670	9260	9260	9260	9260	0
559	20250106	111400	120038670	9260	9260	9260	9260	0
560	20250106	111300	120038670	9260	9260	9260	9260	0
561	20250106	111200	120038670	9260	9260	9260	9260	0
562	20250106	111100	120038670	9260	9260	9260	9260	0
563	20250106	111000	120038670	9260	9260	9260	9260	0
564	20250106	110900	120038670	9260	9260	9260	9260	362
565	20250106	110800	116686550	9260	9260	9260	9260	10
566	20250106	110700	116593950	9260	9260	9260	9260	0
567	20250106	110600	116593950	9260	9260	9260	9260	0
568	20250106	110500	116593950	9260	9260	9260	9260	0
569	20250106	110400	116593950	9260	9260	9260	9260	9
570	20250106	110300	116510610	9210	9210	9210	9210	0
571	20250106	110200	116510610	9210	9210	9210	9210	10
572	20250106	110100	116418510	9260	9260	9260	9260	0
573	20250106	110000	116418510	9260	9260	9260	9260	0
574	20250106	105900	116418510	9260	9260	9260	9260	22
575	20250106	105800	116214790	9260	9260	9260	9260	0
576	20250106	105700	116214790	9260	9260	9260	9260	0
577	20250106	105600	116214790	9260	9260	9260	9260	0
578	20250106	105500	116214790	9260	9260	9260	9260	0
579	20250106	105400	116214790	9260	9260	9260	9260	10
580	20250106	105300	116122190	9280	9280	9280	9280	0
581	20250106	105200	116122190	9280	9280	9280	9280	0
582	20250106	105100	116122190	9280	9280	9280	9280	0
583	20250106	105000	116122190	9280	9280	9280	9280	10
584	20250106	104900	116029390	9280	9280	9280	9280	0
585	20250106	104800	116029390	9280	9280	9280	9280	1
586	20250106	104700	116020110	9200	9200	9200	9200	0
587	20250106	104600	116020110	9200	9200	9200	9200	0
588	20250106	104500	116020110	9200	9200	9200	9200	0
589	20250106	104400	116020110	9200	9200	9200	9200	0
590	20250106	104300	116020110	9200	9230	9230	9200	541
591	20250106	104200	111029260	9290	9290	9290	9290	0
592	20250106	104100	111029260	9290	9290	9290	9290	0
593	20250106	104000	111029260	9290	9290	9290	9290	0
594	20250106	103900	111029260	9290	9290	9290	9290	0
595	20250106	103800	111029260	9290	9290	9290	9290	0
596	20250106	103700	111029260	9290	9290	9290	9290	0
597	20250106	103600	111029260	9290	9290	9290	9290	0
598	20250106	103500	111029260	9290	9270	9290	9270	742
599	20250106	103400	104140000	9260	9260	9260	9260	251
600	20250106	103300	101815740	9250	9250	9250	9250	62
601	20250106	103200	101242240	9250	9250	9250	9250	38
602	20250106	103100	100890740	9230	9230	9230	9230	0
603	20250106	103000	100890740	9230	9230	9230	9230	9
604	20250106	102900	100807670	9250	9250	9250	9250	62
605	20250106	102800	100234170	9230	9230	9230	9230	2
606	20250106	102700	100215710	9230	9230	9230	9230	0
607	20250106	102600	100215710	9230	9230	9230	9230	0
608	20250106	102500	100215710	9230	9230	9230	9230	0
609	20250106	102400	100215710	9230	9230	9230	9230	10
610	20250106	102300	100123410	9230	9230	9230	9230	29
611	20250106	102200	99855740	9240	9240	9240	9240	0
612	20250106	102100	99855740	9240	9240	9240	9240	100
613	20250106	102000	98931740	9230	9230	9230	9230	0
614	20250106	101900	98931740	9230	9230	9230	9230	0
615	20250106	101800	98931740	9230	9230	9230	9230	0
616	20250106	101700	98931740	9230	9230	9230	9230	50
617	20250106	101600	98470240	9230	9230	9230	9230	100
618	20250106	101500	97547240	9170	9230	9230	9170	769
619	20250106	101400	90486360	9250	9250	9250	9250	0
620	20250106	101300	90486360	9250	9250	9250	9250	0
621	20250106	101200	90486360	9250	9250	9250	9250	1
622	20250106	101100	90477110	9220	9220	9220	9220	0
623	20250106	101000	90477110	9220	9220	9220	9220	541
624	20250106	100900	85489090	9220	9220	9220	9220	5
625	20250106	100800	85442990	9220	9220	9220	9220	16
626	20250106	100700	85295470	9240	9260	9260	9240	334
627	20250106	100600	82205830	9290	9290	9290	9290	0
628	20250106	100500	82205830	9290	9290	9290	9290	0
629	20250106	100400	82205830	9290	9290	9290	9290	1
630	20250106	100300	82196540	9290	9290	9290	9290	0
631	20250106	100200	82196540	9290	9290	9290	9290	0
632	20250106	100100	82196540	9290	9290	9290	9290	0
633	20250106	100000	82196540	9290	9290	9290	9290	0
634	20250106	095900	82196540	9290	9290	9290	9290	1
635	20250106	095800	82187250	9290	9290	9290	9290	0
636	20250106	095700	82187250	9290	9290	9290	9290	0
637	20250106	095600	82187250	9290	9290	9290	9290	14
638	20250106	095500	82057190	9290	9290	9290	9290	19
639	20250106	095400	81880680	9270	9270	9270	9270	5
640	20250106	095300	81834330	9270	9270	9270	9270	0
641	20250106	095200	81834330	9270	9270	9270	9270	20
642	20250106	095100	81648930	9290	9290	9290	9290	0
643	20250106	095000	81648930	9290	9290	9290	9290	0
644	20250106	094900	81648930	9290	9290	9290	9290	5
645	20250106	094800	81602480	9290	9290	9290	9290	1
646	20250106	094700	81593190	9290	9290	9290	9290	5
647	20250106	094600	81546740	9290	9290	9290	9290	0
648	20250106	094500	81546740	9290	9290	9290	9290	200
649	20250106	094400	79688740	9300	9300	9300	9300	0
650	20250106	094300	79688740	9300	9300	9300	9300	0
651	20250106	094200	79688740	9300	9300	9300	9300	0
652	20250106	094100	79688740	9300	9300	9300	9300	0
653	20250106	094000	79688740	9300	9300	9300	9300	0
654	20250106	093900	79688740	9300	9300	9300	9300	0
655	20250106	093800	79688740	9300	9300	9300	9300	0
656	20250106	093700	79688740	9300	9300	9300	9300	0
657	20250106	093600	79688740	9300	9300	9300	9300	5
658	20250106	093500	79642240	9300	9300	9300	9300	0
659	20250106	093400	79642240	9300	9300	9300	9300	98
660	20250106	093300	78730840	9340	9340	9340	9340	804
661	20250106	093200	71221480	9340	9350	9350	9340	217
662	20250106	093100	69194680	9300	9300	9300	9300	4
663	20250106	093000	69157480	9300	9360	9360	9300	107
664	20250106	092900	68161760	9300	9360	9360	9300	53
665	20250106	092800	67668680	9300	9340	9360	9300	69
666	20250106	092700	67023120	9350	9350	9350	9350	56
667	20250106	092600	66499520	9350	9350	9350	9350	16
668	20250106	092500	66349920	9360	9280	9360	9280	10
669	20250106	092400	66257040	9360	9360	9360	9360	400
670	20250106	092300	62513040	9410	9310	9410	9310	300
671	20250106	092200	59705930	9310	9310	9310	9310	500
672	20250106	092100	55050930	9320	9320	9320	9320	0
673	20250106	092000	55050930	9320	9310	9320	9230	128
674	20250106	091900	53868130	9320	9310	9320	9310	5
675	20250106	091800	53821540	9340	9340	9340	9340	109
676	20250106	091700	52803480	9350	9350	9350	9350	0
677	20250106	091600	52803480	9350	9350	9350	9350	10
678	20250106	091500	52709980	9370	9370	9370	9370	1
679	20250106	091400	52700610	9430	9260	9430	9260	2160
680	20250106	091300	32573090	9250	9260	9270	9250	413
681	20250106	091200	28751690	9260	9260	9260	9260	0
682	20250106	091100	28751690	9260	9260	9260	9260	359
683	20250106	091000	25427350	9250	9200	9290	9200	980
684	20250106	090900	16362180	9190	9190	9190	9190	84
685	20250106	090800	15590220	9190	9190	9190	9190	1
686	20250106	090700	15581030	9200	9200	9200	9200	0
687	20250106	090600	15581030	9200	9200	9250	9200	1083
688	20250106	090500	5616680	9200	9010	9200	9010	421
689	20250106	090400	1773640	9100	9100	9100	9100	1
690	20250106	090300	1764540	9100	9100	9100	9100	0
691	20250106	090200	1764540	9100	9100	9100	9100	29
692	20250106	090100	1500640	9040	9040	9040	9040	113
693	20250106	090000	479120	9040	9040	9040	9040	53