KissMeData/170920/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	203100	362179790	9730	9730	9730	9730	1297
3	20250116	203000	362179790	9730	9730	9730	9730	0
4	20250116	202900	362179790	9730	9730	9730	9730	0
5	20250116	202800	362179790	9730	9730	9730	9730	0
6	20250116	202700	362179790	9730	9730	9730	9730	0
7	20250116	202600	362179790	9730	9730	9730	9730	0
8	20250116	202500	362179790	9730	9730	9730	9730	0
9	20250116	202400	362179790	9730	9730	9730	9730	0
10	20250116	202300	362179790	9730	9730	9730	9730	0
11	20250116	202200	362179790	9730	9730	9730	9730	0
12	20250116	202100	362179790	9730	9730	9730	9730	0
13	20250116	202000	362179790	9730	9730	9730	9730	0
14	20250116	201900	362179790	9730	9730	9730	9730	0
15	20250116	201800	362179790	9730	9730	9730	9730	0
16	20250116	201700	362179790	9730	9730	9730	9730	0
17	20250116	201600	362179790	9730	9730	9730	9730	0
18	20250116	201500	362179790	9730	9730	9730	9730	0
19	20250116	201400	362179790	9730	9730	9730	9730	0
20	20250116	201300	362179790	9730	9730	9730	9730	0
21	20250116	201200	362179790	9730	9730	9730	9730	0
22	20250116	201100	362179790	9730	9730	9730	9730	0
23	20250116	201000	362179790	9730	9730	9730	9730	0
24	20250116	200900	362179790	9730	9730	9730	9730	0
25	20250116	200800	362179790	9730	9730	9730	9730	0
26	20250116	200700	362179790	9730	9730	9730	9730	0
27	20250116	200600	362179790	9730	9730	9730	9730	0
28	20250116	200500	362179790	9730	9730	9730	9730	0
29	20250116	200400	362179790	9730	9730	9730	9730	0
30	20250116	200300	362179790	9730	9730	9730	9730	0
31	20250116	200200	362179790	9730	9730	9730	9730	0
32	20250116	200100	362179790	9730	9730	9730	9730	1297
33	20250116	200000	362179790	9730	9730	9730	9730	0
34	20250116	195900	362179790	9730	9730	9730	9730	0
35	20250116	195800	362179790	9730	9730	9730	9730	0
36	20250116	195700	362179790	9730	9730	9730	9730	0
37	20250116	195600	362179790	9730	9730	9730	9730	0
38	20250116	195500	362179790	9730	9730	9730	9730	0
39	20250116	195400	362179790	9730	9730	9730	9730	0
40	20250116	195300	362179790	9730	9730	9730	9730	0
41	20250116	195200	362179790	9730	9730	9730	9730	0
42	20250116	195100	362179790	9730	9730	9730	9730	0
43	20250116	195000	362179790	9730	9730	9730	9730	0
44	20250116	194900	362179790	9730	9730	9730	9730	0
45	20250116	194800	362179790	9730	9730	9730	9730	0
46	20250116	194700	362179790	9730	9730	9730	9730	0
47	20250116	194600	362179790	9730	9730	9730	9730	0
48	20250116	194500	362179790	9730	9730	9730	9730	0
49	20250116	194400	362179790	9730	9730	9730	9730	0
50	20250116	194300	362179790	9730	9730	9730	9730	0
51	20250116	194200	362179790	9730	9730	9730	9730	0
52	20250116	194100	362179790	9730	9730	9730	9730	0
53	20250116	194000	362179790	9730	9730	9730	9730	0
54	20250116	193900	362179790	9730	9730	9730	9730	0
55	20250116	193800	362179790	9730	9730	9730	9730	0
56	20250116	193700	362179790	9730	9730	9730	9730	0
57	20250116	193600	362179790	9730	9730	9730	9730	0
58	20250116	193500	362179790	9730	9730	9730	9730	0
59	20250116	193400	362179790	9730	9730	9730	9730	0
60	20250116	193300	362179790	9730	9730	9730	9730	0
61	20250116	193200	362179790	9730	9730	9730	9730	0
62	20250116	193100	362179790	9730	9730	9730	9730	1297
63	20250116	193000	362179790	9730	9730	9730	9730	0
64	20250116	192900	362179790	9730	9730	9730	9730	0
65	20250116	192800	362179790	9730	9730	9730	9730	0
66	20250116	192700	362179790	9730	9730	9730	9730	0
67	20250116	192600	362179790	9730	9730	9730	9730	0
68	20250116	192500	362179790	9730	9730	9730	9730	0
69	20250116	192400	362179790	9730	9730	9730	9730	0
70	20250116	192300	362179790	9730	9730	9730	9730	0
71	20250116	192200	362179790	9730	9730	9730	9730	0
72	20250116	192100	362179790	9730	9730	9730	9730	0
73	20250116	192000	362179790	9730	9730	9730	9730	0
74	20250116	191900	362179790	9730	9730	9730	9730	0
75	20250116	191800	362179790	9730	9730	9730	9730	0
76	20250116	191700	362179790	9730	9730	9730	9730	0
77	20250116	191600	362179790	9730	9730	9730	9730	0
78	20250116	191500	362179790	9730	9730	9730	9730	0
79	20250116	191400	362179790	9730	9730	9730	9730	0
80	20250116	191300	362179790	9730	9730	9730	9730	0
81	20250116	191200	362179790	9730	9730	9730	9730	0
82	20250116	191100	362179790	9730	9730	9730	9730	0
83	20250116	191000	362179790	9730	9730	9730	9730	0
84	20250116	190900	362179790	9730	9730	9730	9730	0
85	20250116	190800	362179790	9730	9730	9730	9730	0
86	20250116	190700	362179790	9730	9730	9730	9730	0
87	20250116	190600	362179790	9730	9730	9730	9730	0
88	20250116	190500	362179790	9730	9730	9730	9730	0
89	20250116	190400	362179790	9730	9730	9730	9730	0
90	20250116	190300	362179790	9730	9730	9730	9730	0
91	20250116	190200	362179790	9730	9730	9730	9730	0
92	20250116	190100	362179790	9730	9730	9730	9730	1297
93	20250116	190000	362179790	9730	9730	9730	9730	0
94	20250116	185900	362179790	9730	9730	9730	9730	0
95	20250116	185800	362179790	9730	9730	9730	9730	0
96	20250116	185700	362179790	9730	9730	9730	9730	0
97	20250116	185600	362179790	9730	9730	9730	9730	0
98	20250116	185500	362179790	9730	9730	9730	9730	0
99	20250116	185400	362179790	9730	9730	9730	9730	0
100	20250116	185300	362179790	9730	9730	9730	9730	0
101	20250116	185200	362179790	9730	9730	9730	9730	0
102	20250116	185100	362179790	9730	9730	9730	9730	0
103	20250116	185000	362179790	9730	9730	9730	9730	0
104	20250116	184900	362179790	9730	9730	9730	9730	0
105	20250116	184800	362179790	9730	9730	9730	9730	0
106	20250116	184700	362179790	9730	9730	9730	9730	0
107	20250116	184600	362179790	9730	9730	9730	9730	0
108	20250116	184500	362179790	9730	9730	9730	9730	0
109	20250116	184400	362179790	9730	9730	9730	9730	0
110	20250116	184300	362179790	9730	9730	9730	9730	0
111	20250116	184200	362179790	9730	9730	9730	9730	0
112	20250116	184100	362179790	9730	9730	9730	9730	0
113	20250116	184000	362179790	9730	9730	9730	9730	0
114	20250116	183900	362179790	9730	9730	9730	9730	0
115	20250116	183800	362179790	9730	9730	9730	9730	0
116	20250116	183700	362179790	9730	9730	9730	9730	0
117	20250116	183600	362179790	9730	9730	9730	9730	0
118	20250116	183500	362179790	9730	9730	9730	9730	0
119	20250116	183400	362179790	9730	9730	9730	9730	0
120	20250116	183300	362179790	9730	9730	9730	9730	0
121	20250116	183200	362179790	9730	9730	9730	9730	0
122	20250116	183100	362179790	9730	9730	9730	9730	1297
123	20250116	183000	362179790	9730	9730	9730	9730	0
124	20250116	182900	362179790	9730	9730	9730	9730	0
125	20250116	182800	362179790	9730	9730	9730	9730	0
126	20250116	182700	362179790	9730	9730	9730	9730	0
127	20250116	182600	362179790	9730	9730	9730	9730	0
128	20250116	182500	362179790	9730	9730	9730	9730	0
129	20250116	182400	362179790	9730	9730	9730	9730	0
130	20250116	182300	362179790	9730	9730	9730	9730	0
131	20250116	182200	362179790	9730	9730	9730	9730	0
132	20250116	182100	362179790	9730	9730	9730	9730	0
133	20250116	182000	362179790	9730	9730	9730	9730	0
134	20250116	181900	362179790	9730	9730	9730	9730	0
135	20250116	181800	362179790	9730	9730	9730	9730	0
136	20250116	181700	362179790	9730	9730	9730	9730	0
137	20250116	181600	362179790	9730	9730	9730	9730	0
138	20250116	181500	362179790	9730	9730	9730	9730	0
139	20250116	181400	362179790	9730	9730	9730	9730	0
140	20250116	181300	362179790	9730	9730	9730	9730	0
141	20250116	181200	362179790	9730	9730	9730	9730	0
142	20250116	181100	362179790	9730	9730	9730	9730	0
143	20250116	181000	362179790	9730	9730	9730	9730	0
144	20250116	180900	362179790	9730	9730	9730	9730	0
145	20250116	180800	362179790	9730	9730	9730	9730	0
146	20250116	180700	362179790	9730	9730	9730	9730	0
147	20250116	180600	362179790	9730	9730	9730	9730	0
148	20250116	180500	362179790	9730	9730	9730	9730	0
149	20250116	180400	362179790	9730	9730	9730	9730	0
150	20250116	180300	362179790	9730	9730	9730	9730	0
151	20250116	180200	362179790	9730	9730	9730	9730	0
152	20250116	180100	362179790	9730	9730	9730	9730	1297
153	20250116	180000	362179790	9730	9730	9730	9730	0
154	20250116	175900	362179790	9730	9730	9730	9730	0
155	20250116	175800	362179790	9730	9730	9730	9730	0
156	20250116	175700	362179790	9730	9730	9730	9730	0
157	20250116	175600	362179790	9730	9730	9730	9730	0
158	20250116	175500	362179790	9730	9730	9730	9730	0
159	20250116	175400	362179790	9730	9730	9730	9730	0
160	20250116	175300	362179790	9730	9730	9730	9730	0
161	20250116	175200	362179790	9730	9730	9730	9730	0
162	20250116	175100	362179790	9730	9730	9730	9730	0
163	20250116	175000	362179790	9730	9730	9730	9730	0
164	20250116	174900	362179790	9730	9730	9730	9730	0
165	20250116	174800	362179790	9730	9730	9730	9730	0
166	20250116	174700	362179790	9730	9730	9730	9730	0
167	20250116	174600	362179790	9730	9730	9730	9730	0
168	20250116	174500	362179790	9730	9730	9730	9730	0
169	20250116	174400	362179790	9730	9730	9730	9730	0
170	20250116	174300	362179790	9730	9730	9730	9730	0
171	20250116	174200	362179790	9730	9730	9730	9730	0
172	20250116	174100	362179790	9730	9730	9730	9730	0
173	20250116	174000	362179790	9730	9730	9730	9730	0
174	20250116	173900	362179790	9730	9730	9730	9730	0
175	20250116	173800	362179790	9730	9730	9730	9730	0
176	20250116	173700	362179790	9730	9730	9730	9730	0
177	20250116	173600	362179790	9730	9730	9730	9730	0
178	20250116	173500	362179790	9730	9730	9730	9730	0
179	20250116	173400	362179790	9730	9730	9730	9730	0
180	20250116	173300	362179790	9730	9730	9730	9730	0
181	20250116	173200	362179790	9730	9730	9730	9730	0
182	20250116	173100	362179790	9730	9730	9730	9730	1297
183	20250116	173000	362179790	9730	9730	9730	9730	0
184	20250116	172900	362179790	9730	9730	9730	9730	0
185	20250116	172800	362179790	9730	9730	9730	9730	0
186	20250116	172700	362179790	9730	9730	9730	9730	0
187	20250116	172600	362179790	9730	9730	9730	9730	0
188	20250116	172500	362179790	9730	9730	9730	9730	0
189	20250116	172400	362179790	9730	9730	9730	9730	0
190	20250116	172300	362179790	9730	9730	9730	9730	0
191	20250116	172200	362179790	9730	9730	9730	9730	0
192	20250116	172100	362179790	9730	9730	9730	9730	0
193	20250116	172000	362179790	9730	9730	9730	9730	0
194	20250116	171900	362179790	9730	9730	9730	9730	0
195	20250116	171800	362179790	9730	9730	9730	9730	0
196	20250116	171700	362179790	9730	9730	9730	9730	0
197	20250116	171600	362179790	9730	9730	9730	9730	0
198	20250116	171500	362179790	9730	9730	9730	9730	0
199	20250116	171400	362179790	9730	9730	9730	9730	0
200	20250116	171300	362179790	9730	9730	9730	9730	0
201	20250116	171200	362179790	9730	9730	9730	9730	0
202	20250116	171100	362179790	9730	9730	9730	9730	0
203	20250116	171000	362179790	9730	9730	9730	9730	0
204	20250116	170900	362179790	9730	9730	9730	9730	0
205	20250116	170800	362179790	9730	9730	9730	9730	0
206	20250116	170700	362179790	9730	9730	9730	9730	0
207	20250116	170600	362179790	9730	9730	9730	9730	0
208	20250116	170500	362179790	9730	9730	9730	9730	0
209	20250116	170400	362179790	9730	9730	9730	9730	0
210	20250116	170300	362179790	9730	9730	9730	9730	0
211	20250116	170200	362179790	9730	9730	9730	9730	0
212	20250116	170100	362179790	9730	9730	9730	9730	1297
213	20250116	170000	362179790	9730	9730	9730	9730	0
214	20250116	165900	362179790	9730	9730	9730	9730	0
215	20250116	165800	362179790	9730	9730	9730	9730	0
216	20250116	165700	362179790	9730	9730	9730	9730	0
217	20250116	165600	362179790	9730	9730	9730	9730	0
218	20250116	165500	362179790	9730	9730	9730	9730	0
219	20250116	165400	362179790	9730	9730	9730	9730	0
220	20250116	165300	362179790	9730	9730	9730	9730	0
221	20250116	165200	362179790	9730	9730	9730	9730	0
222	20250116	165100	362179790	9730	9730	9730	9730	0
223	20250116	165000	362179790	9730	9730	9730	9730	0
224	20250116	164900	362179790	9730	9730	9730	9730	0
225	20250116	164800	362179790	9730	9730	9730	9730	0
226	20250116	164700	362179790	9730	9730	9730	9730	0
227	20250116	164600	362179790	9730	9730	9730	9730	0
228	20250116	164500	362179790	9730	9730	9730	9730	0
229	20250116	164400	362179790	9730	9730	9730	9730	0
230	20250116	164300	362179790	9730	9730	9730	9730	0
231	20250116	164200	362179790	9730	9730	9730	9730	0
232	20250116	164100	362179790	9730	9730	9730	9730	0
233	20250116	164000	362179790	9730	9730	9730	9730	0
234	20250116	163900	362179790	9730	9730	9730	9730	0
235	20250116	163800	362179790	9730	9730	9730	9730	0
236	20250116	163700	362179790	9730	9730	9730	9730	0
237	20250116	163600	362179790	9730	9730	9730	9730	0
238	20250116	163500	362179790	9730	9730	9730	9730	0
239	20250116	163400	362179790	9730	9730	9730	9730	0
240	20250116	163300	362179790	9730	9730	9730	9730	0
241	20250116	163200	362179790	9730	9730	9730	9730	0
242	20250116	163100	362179790	9730	9730	9730	9730	1297
243	20250116	163000	362179790	9730	9730	9730	9730	0
244	20250116	162900	362179790	9730	9730	9730	9730	0
245	20250116	162800	362179790	9730	9730	9730	9730	0
246	20250116	162700	362179790	9730	9730	9730	9730	0
247	20250116	162600	362179790	9730	9730	9730	9730	0
248	20250116	162500	362179790	9730	9730	9730	9730	0
249	20250116	162400	362179790	9730	9730	9730	9730	0
250	20250116	162300	362179790	9730	9730	9730	9730	0
251	20250116	162200	362179790	9730	9730	9730	9730	0
252	20250116	162100	362179790	9730	9730	9730	9730	0
253	20250116	162000	362179790	9730	9730	9730	9730	0
254	20250116	161900	362179790	9730	9730	9730	9730	0
255	20250116	161800	362179790	9730	9730	9730	9730	0
256	20250116	161700	362179790	9730	9730	9730	9730	0
257	20250116	161600	362179790	9730	9730	9730	9730	0
258	20250116	161500	362179790	9730	9730	9730	9730	0
259	20250116	161400	362179790	9730	9730	9730	9730	0
260	20250116	161300	362179790	9730	9730	9730	9730	0
261	20250116	161200	362179790	9730	9730	9730	9730	0
262	20250116	161100	362179790	9730	9730	9730	9730	0
263	20250116	161000	362179790	9730	9730	9730	9730	0
264	20250116	160900	362179790	9730	9730	9730	9730	0
265	20250116	160800	362179790	9730	9730	9730	9730	0
266	20250116	160700	362179790	9730	9730	9730	9730	0
267	20250116	160600	362179790	9730	9730	9730	9730	0
268	20250116	160500	362179790	9730	9730	9730	9730	0
269	20250116	160400	362179790	9730	9730	9730	9730	0
270	20250116	160300	362179790	9730	9730	9730	9730	0
271	20250116	160200	362179790	9730	9730	9730	9730	0
272	20250116	160100	362179790	9730	9730	9730	9730	1297
273	20250116	160000	362179790	9730	9730	9730	9730	0
274	20250116	155900	362179790	9730	9730	9730	9730	0
275	20250116	155800	362179790	9730	9730	9730	9730	0
276	20250116	155700	362179790	9730	9730	9730	9730	0
277	20250116	155600	362179790	9730	9730	9730	9730	0
278	20250116	155500	362179790	9730	9730	9730	9730	0
279	20250116	155400	362179790	9730	9730	9730	9730	0
280	20250116	155300	362179790	9730	9730	9730	9730	0
281	20250116	155200	362179790	9730	9730	9730	9730	0
282	20250116	155100	362179790	9730	9730	9730	9730	0
283	20250116	155000	362179790	9730	9730	9730	9730	0
284	20250116	154900	362179790	9730	9730	9730	9730	0
285	20250116	154800	362179790	9730	9730	9730	9730	0
286	20250116	154700	362179790	9730	9730	9730	9730	0
287	20250116	154600	362179790	9730	9730	9730	9730	0
288	20250116	154500	362179790	9730	9730	9730	9730	0
289	20250116	154400	362179790	9730	9730	9730	9730	0
290	20250116	154300	362179790	9730	9730	9730	9730	0
291	20250116	154200	362179790	9730	9730	9730	9730	0
292	20250116	154100	362179790	9730	9730	9730	9730	0
293	20250116	154000	362179790	9730	9730	9730	9730	0
294	20250116	153900	362179790	9730	9730	9730	9730	0
295	20250116	153800	362179790	9730	9730	9730	9730	0
296	20250116	153700	362179790	9730	9730	9730	9730	0
297	20250116	153600	362179790	9730	9730	9730	9730	0
298	20250116	153500	362179790	9730	9730	9730	9730	0
299	20250116	153400	362179790	9730	9730	9730	9730	0
300	20250116	153300	362179790	9730	9730	9730	9730	0
301	20250116	153200	362179790	9730	9730	9730	9730	0
302	20250116	153100	362179790	9730	9730	9730	9730	1297
303	20250116	153000	362179790	9730	9730	9730	9730	1297
304	20250116	152900	349559980	9760	9760	9760	9760	0
305	20250116	152800	349559980	9760	9760	9760	9760	0
306	20250116	152700	349559980	9760	9760	9760	9760	0
307	20250116	152600	349559980	9760	9760	9760	9760	0
308	20250116	152500	349559980	9760	9760	9760	9760	0
309	20250116	152400	349559980	9760	9760	9760	9760	0
310	20250116	152300	349559980	9760	9760	9760	9760	0
311	20250116	152200	349559980	9760	9760	9760	9760	0
312	20250116	152100	349559980	9760	9760	9760	9760	0
313	20250116	152000	349559980	9760	9760	9760	9760	0
314	20250116	151900	349559980	9760	9760	9760	9750	219
315	20250116	151800	347424560	9760	9760	9760	9760	0
316	20250116	151700	347424560	9760	9750	9760	9750	501
317	20250116	151600	342539800	9760	9760	9760	9760	1
318	20250116	151500	342530040	9750	9750	9760	9750	62
319	20250116	151400	341925070	9750	9750	9750	9750	0
320	20250116	151300	341925070	9750	9750	9750	9750	5
321	20250116	151200	341876320	9770	9770	9770	9770	0
322	20250116	151100	341876320	9770	9770	9770	9770	15
323	20250116	151000	341729770	9750	9750	9750	9750	5
324	20250116	150900	341681020	9750	9750	9750	9750	21
325	20250116	150800	341476270	9750	9750	9750	9750	563
326	20250116	150700	335987020	9770	9770	9770	9770	16
327	20250116	150600	335830700	9770	9750	9770	9750	1961
328	20250116	150500	316710630	9730	9730	9730	9730	0
329	20250116	150400	316710630	9730	9750	9750	9730	29
330	20250116	150300	316428160	9730	9730	9730	9730	0
331	20250116	150200	316428160	9730	9730	9730	9730	18
332	20250116	150100	316253020	9750	9750	9750	9750	0
333	20250116	150000	316253020	9750	9750	9750	9750	116
334	20250116	145900	315122020	9750	9750	9750	9750	0
335	20250116	145800	315122020	9750	9750	9750	9750	0
336	20250116	145700	315122020	9750	9750	9750	9750	0
337	20250116	145600	315122020	9750	9750	9750	9750	15
338	20250116	145500	314975770	9750	9750	9750	9750	0
339	20250116	145400	314975770	9750	9750	9750	9750	1
340	20250116	145300	314966020	9750	9780	9780	9750	773
341	20250116	145200	307428690	9780	9780	9780	9780	100
342	20250116	145100	306450690	9780	9780	9780	9780	1
343	20250116	145000	306440910	9750	9750	9750	9750	100
344	20250116	144900	305465910	9780	9780	9780	9780	15
345	20250116	144800	305319210	9750	9750	9780	9750	1173
346	20250116	144700	293881860	9730	9750	9750	9730	255
347	20250116	144600	291399830	9790	9790	9790	9790	0
348	20250116	144500	291399830	9790	9790	9790	9790	16
349	20250116	144400	291243190	9790	9790	9790	9790	0
350	20250116	144300	291243190	9790	9790	9790	9790	0
351	20250116	144200	291243190	9790	9790	9790	9790	0
352	20250116	144100	291243190	9790	9790	9790	9790	116
353	20250116	144000	290107550	9790	9790	9790	9790	2
354	20250116	143900	290087970	9790	9790	9790	9790	0
355	20250116	143800	290087970	9790	9790	9790	9790	15
356	20250116	143700	289941120	9790	9790	9790	9790	0
357	20250116	143600	289941120	9790	9790	9790	9790	0
358	20250116	143500	289941120	9790	9790	9790	9790	0
359	20250116	143400	289941120	9790	9790	9790	9790	16
360	20250116	143300	289784480	9790	9790	9790	9790	100
361	20250116	143200	288805480	9790	9790	9790	9790	0
362	20250116	143100	288805480	9790	9790	9790	9790	0
363	20250116	143000	288805480	9790	9750	9790	9750	26
364	20250116	142900	288551380	9790	9790	9790	9790	8
365	20250116	142800	288473060	9790	9790	9790	9790	0
366	20250116	142700	288473060	9790	9790	9790	9790	16
367	20250116	142600	288316420	9780	9780	9780	9780	100
368	20250116	142500	287338420	9780	9780	9780	9780	0
369	20250116	142400	287338420	9780	9780	9780	9780	215
370	20250116	142300	285235720	9790	9790	9790	9790	88
371	20250116	142200	284374200	9750	9750	9750	9750	0
372	20250116	142100	284374200	9750	9750	9750	9750	1
373	20250116	142000	284364450	9750	9750	9750	9750	0
374	20250116	141900	284364450	9750	9790	9790	9750	30
375	20250116	141800	284071310	9790	9790	9790	9790	0
376	20250116	141700	284071310	9790	9790	9790	9790	0
377	20250116	141600	284071310	9790	9790	9790	9790	15
378	20250116	141500	283924460	9750	9750	9750	9750	8
379	20250116	141400	283846460	9810	9810	9810	9810	0
380	20250116	141300	283846460	9810	9810	9810	9810	0
381	20250116	141200	283846460	9810	9810	9810	9810	16
382	20250116	141100	283689500	9810	9810	9810	9810	0
383	20250116	141000	283689500	9810	9810	9810	9810	0
384	20250116	140900	283689500	9810	9810	9810	9810	20
385	20250116	140800	283493300	9810	9810	9810	9810	16
386	20250116	140700	283336340	9810	9810	9810	9810	0
387	20250116	140600	283336340	9810	9810	9810	9810	0
388	20250116	140500	283336340	9810	9790	9810	9790	2305
389	20250116	140400	260742570	9790	9760	9790	9760	664
390	20250116	140300	254248890	9760	9760	9760	9760	0
391	20250116	140200	254248890	9760	9760	9760	9760	0
392	20250116	140100	254248890	9760	9760	9760	9760	16
393	20250116	140000	254092730	9750	9750	9750	9750	0
394	20250116	135900	254092730	9750	9750	9750	9750	0
395	20250116	135800	254092730	9750	9750	9750	9750	21
396	20250116	135700	253887980	9750	9750	9750	9750	15
397	20250116	135600	253741730	9750	9760	9760	9750	916
398	20250116	135500	244805830	9760	9740	9760	9740	254
399	20250116	135400	242329960	9740	9710	9740	9710	351
400	20250116	135300	238915390	9710	9710	9710	9710	16
401	20250116	135200	238760030	9700	9700	9700	9700	0
402	20250116	135100	238760030	9700	9700	9700	9700	0
403	20250116	135000	238760030	9700	9700	9700	9700	15
404	20250116	134900	238614530	9670	9670	9670	9670	0
405	20250116	134800	238614530	9670	9670	9670	9670	365
406	20250116	134700	235084980	9670	9670	9670	9670	0
407	20250116	134600	235084980	9670	9720	9720	9670	61
408	20250116	134500	234494310	9670	9670	9670	9670	0
409	20250116	134400	234494310	9670	9670	9670	9670	42
410	20250116	134300	234088170	9740	9740	9740	9740	0
411	20250116	134200	234088170	9740	9740	9740	9740	15
412	20250116	134100	233942070	9700	9700	9700	9700	366
413	20250116	134000	230391870	9700	9700	9700	9700	134
414	20250116	133900	229092070	9700	9750	9750	9700	22
415	20250116	133800	228877870	9750	9750	9750	9750	35
416	20250116	133700	228536620	9700	9760	9760	9700	2339
417	20250116	133600	205828630	9760	9670	9760	9670	6256
418	20250116	133500	145058690	9680	9680	9680	9680	16
419	20250116	133400	144903810	9670	9650	9670	9650	2928
420	20250116	133300	116639350	9650	9650	9650	9650	0
421	20250116	133200	116639350	9650	9650	9650	9650	0
422	20250116	133100	116639350	9650	9650	9650	9650	16
423	20250116	133000	116484950	9650	9650	9650	9650	0
424	20250116	132900	116484950	9650	9650	9650	9650	0
425	20250116	132800	116484950	9650	9650	9650	9650	0
426	20250116	132700	116484950	9650	9650	9650	9650	16
427	20250116	132600	116330550	9650	9650	9650	9650	0
428	20250116	132500	116330550	9650	9650	9650	9650	0
429	20250116	132400	116330550	9650	9650	9650	9650	15
430	20250116	132300	116185800	9650	9650	9650	9650	0
431	20250116	132200	116185800	9650	9650	9650	9650	0
432	20250116	132100	116185800	9650	9650	9650	9650	0
433	20250116	132000	116185800	9650	9640	9650	9640	16
434	20250116	131900	116031410	9640	9640	9640	9640	0
435	20250116	131800	116031410	9640	9640	9640	9640	490
436	20250116	131700	111307810	9640	9640	9640	9640	0
437	20250116	131600	111307810	9640	9640	9640	9640	15
438	20250116	131500	111163210	9640	9640	9640	9640	0
439	20250116	131400	111163210	9640	9640	9640	9640	0
440	20250116	131300	111163210	9640	9640	9640	9640	16
441	20250116	131200	111008970	9600	9600	9600	9600	203
442	20250116	131100	109060170	9600	9600	9600	9600	100
443	20250116	131000	108100170	9600	9600	9600	9600	10
444	20250116	130900	108004170	9640	9640	9640	9640	15
445	20250116	130800	107859570	9640	9640	9640	9640	0
446	20250116	130700	107859570	9640	9640	9640	9640	0
447	20250116	130600	107859570	9640	9640	9640	9640	0
448	20250116	130500	107859570	9640	9640	9640	9640	16
449	20250116	130400	107705330	9600	9600	9600	9600	0
450	20250116	130300	107705330	9600	9600	9600	9600	0
451	20250116	130200	107705330	9600	9640	9640	9600	17
452	20250116	130100	107541490	9640	9640	9640	9640	0
453	20250116	130000	107541490	9640	9640	9640	9640	0
454	20250116	125900	107541490	9640	9640	9640	9640	0
455	20250116	125800	107541490	9640	9640	9640	9640	15
456	20250116	125700	107396890	9600	9600	9600	9600	0
457	20250116	125600	107396890	9600	9600	9600	9600	148
458	20250116	125500	105976090	9650	9650	9650	9650	0
459	20250116	125400	105976090	9650	9650	9650	9650	16
460	20250116	125300	105821690	9650	9650	9650	9650	0
461	20250116	125200	105821690	9650	9650	9650	9650	88
462	20250116	125100	104972490	9650	9650	9650	9650	0
463	20250116	125000	104972490	9650	9650	9650	9650	15
464	20250116	124900	104827740	9650	9650	9650	9650	0
465	20250116	124800	104827740	9650	9650	9650	9650	0
466	20250116	124700	104827740	9650	9650	9650	9650	16
467	20250116	124600	104673340	9650	9650	9650	9650	0
468	20250116	124500	104673340	9650	9650	9650	9650	0
469	20250116	124400	104673340	9650	9650	9650	9650	0
470	20250116	124300	104673340	9650	9650	9650	9650	15
471	20250116	124200	104528590	9650	9650	9650	9650	0
472	20250116	124100	104528590	9650	9650	9650	9650	0
473	20250116	124000	104528590	9650	9650	9650	9650	0
474	20250116	123900	104528590	9650	9650	9650	9650	16
475	20250116	123800	104374190	9650	9650	9650	9650	0
476	20250116	123700	104374190	9650	9650	9650	9650	0
477	20250116	123600	104374190	9650	9650	9650	9650	15
478	20250116	123500	104229440	9650	9650	9650	9650	0
479	20250116	123400	104229440	9650	9650	9650	9650	0
480	20250116	123300	104229440	9650	9650	9650	9650	0
481	20250116	123200	104229440	9650	9650	9650	9650	16
482	20250116	123100	104075040	9640	9640	9640	9640	0
483	20250116	123000	104075040	9640	9640	9640	9640	0
484	20250116	122900	104075040	9640	9640	9640	9640	429
485	20250116	122800	99939480	9640	9640	9640	9640	116
486	20250116	122700	98821240	9640	9640	9640	9640	0
487	20250116	122600	98821240	9640	9640	9640	9640	51
488	20250116	122500	98329600	9640	9630	9640	9630	15
489	20250116	122400	98185020	9600	9600	9600	9600	2
490	20250116	122300	98165820	9650	9650	9650	9650	0
491	20250116	122200	98165820	9650	9650	9650	9650	0
492	20250116	122100	98165820	9650	9650	9650	9650	16
493	20250116	122000	98011420	9670	9670	9670	9670	0
494	20250116	121900	98011420	9670	9670	9670	9670	64
495	20250116	121800	97392540	9670	9670	9670	9670	0
496	20250116	121700	97392540	9670	9670	9670	9670	15
497	20250116	121600	97247490	9600	9610	9610	9600	3
498	20250116	121500	97218670	9670	9670	9670	9670	0
499	20250116	121400	97218670	9670	9670	9670	9670	0
500	20250116	121300	97218670	9670	9670	9670	9670	16
501	20250116	121200	97063950	9670	9670	9670	9670	288
502	20250116	121100	94278990	9670	9670	9670	9670	0
503	20250116	121000	94278990	9670	9670	9670	9670	15
504	20250116	120900	94133940	9670	9670	9670	9670	0
505	20250116	120800	94133940	9670	9670	9670	9670	0
506	20250116	120700	94133940	9670	9670	9670	9670	0
507	20250116	120600	94133940	9670	9670	9670	9670	16
508	20250116	120500	93979220	9670	9670	9670	9670	0
509	20250116	120400	93979220	9670	9670	9670	9670	0
510	20250116	120300	93979220	9670	9670	9670	9670	0
511	20250116	120200	93979220	9670	9670	9670	9670	15
512	20250116	120100	93834170	9670	9670	9670	9670	0
513	20250116	120000	93834170	9670	9670	9670	9670	0
514	20250116	115900	93834170	9670	9670	9670	9670	16
515	20250116	115800	93679450	9670	9670	9670	9670	0
516	20250116	115700	93679450	9670	9670	9670	9670	0
517	20250116	115600	93679450	9670	9670	9670	9670	0
518	20250116	115500	93679450	9670	9670	9670	9670	16
519	20250116	115400	93524730	9670	9670	9670	9670	0
520	20250116	115300	93524730	9670	9670	9670	9670	0
521	20250116	115200	93524730	9670	9670	9670	9670	0
522	20250116	115100	93524730	9670	9670	9670	9670	15
523	20250116	115000	93379680	9670	9670	9670	9670	0
524	20250116	114900	93379680	9670	9670	9670	9670	0
525	20250116	114800	93379680	9670	9670	9670	9670	16
526	20250116	114700	93224960	9670	9670	9670	9670	0
527	20250116	114600	93224960	9670	9670	9670	9670	0
528	20250116	114500	93224960	9670	9670	9670	9670	0
529	20250116	114400	93224960	9670	9670	9670	9670	15
530	20250116	114300	93079910	9660	9660	9660	9660	0
531	20250116	114200	93079910	9660	9660	9660	9660	0
532	20250116	114100	93079910	9660	9660	9660	9660	0
533	20250116	114000	93079910	9660	9660	9660	9660	16
534	20250116	113900	92925350	9660	9660	9660	9660	0
535	20250116	113800	92925350	9660	9660	9660	9660	0
536	20250116	113700	92925350	9660	9660	9660	9660	0
537	20250116	113600	92925350	9660	9660	9660	9660	15
538	20250116	113500	92780450	9660	9660	9660	9660	0
539	20250116	113400	92780450	9660	9660	9660	9660	1
540	20250116	113300	92770790	9510	9660	9660	9510	36
541	20250116	113200	92426000	9660	9660	9660	9660	0
542	20250116	113100	92426000	9660	9660	9660	9660	0
543	20250116	113000	92426000	9660	9660	9660	9660	0
544	20250116	112900	92426000	9660	9660	9660	9660	15
545	20250116	112800	92281100	9660	9660	9660	9660	0
546	20250116	112700	92281100	9660	9660	9660	9660	0
547	20250116	112600	92281100	9660	9660	9660	9660	0
548	20250116	112500	92281100	9660	9650	9660	9650	16
549	20250116	112400	92126560	9650	9650	9650	9650	0
550	20250116	112300	92126560	9650	9650	9650	9650	1
551	20250116	112200	92116910	9650	9650	9650	9650	16
552	20250116	112100	91962510	9650	9650	9650	9650	0
553	20250116	112000	91962510	9650	9650	9650	9650	0
554	20250116	111900	91962510	9650	9650	9650	9650	0
555	20250116	111800	91962510	9650	9650	9650	9650	16
556	20250116	111700	91808110	9440	9440	9440	9440	0
557	20250116	111600	91808110	9440	9590	9590	9440	412
558	20250116	111500	87891870	9660	9660	9660	9660	0
559	20250116	111400	87891870	9660	9660	9660	9660	16
560	20250116	111300	87737310	9660	9660	9660	9660	0
561	20250116	111200	87737310	9660	9660	9660	9660	0
562	20250116	111100	87737310	9660	9660	9660	9660	15
563	20250116	111000	87592410	9660	9660	9660	9660	0
564	20250116	110900	87592410	9660	9660	9660	9660	0
565	20250116	110800	87592410	9660	9660	9660	9660	0
566	20250116	110700	87592410	9660	9660	9660	9660	16
567	20250116	110600	87437850	9660	9660	9660	9660	0
568	20250116	110500	87437850	9660	9660	9660	9660	0
569	20250116	110400	87437850	9660	9660	9660	9660	0
570	20250116	110300	87437850	9660	9660	9660	9660	15
571	20250116	110200	87292950	9660	9660	9660	9660	15
572	20250116	110100	87148050	9660	9660	9660	9660	0
573	20250116	110000	87148050	9660	9660	9660	9660	1
574	20250116	105900	87138390	9660	9660	9660	9660	16
575	20250116	105800	86983830	9660	9660	9660	9660	0
576	20250116	105700	86983830	9660	9660	9660	9660	1111
577	20250116	105600	76251570	9660	9660	9660	9660	15
578	20250116	105500	76106670	9660	9660	9660	9660	0
579	20250116	105400	76106670	9660	9660	9660	9660	0
580	20250116	105300	76106670	9660	9660	9660	9660	0
581	20250116	105200	76106670	9660	9660	9660	9660	16
582	20250116	105100	75952110	9660	9660	9660	9660	0
583	20250116	105000	75952110	9660	9660	9660	9660	0
584	20250116	104900	75952110	9660	9660	9660	9660	0
585	20250116	104800	75952110	9660	9640	9660	9640	16
586	20250116	104700	75797710	9640	9640	9640	9640	0
587	20250116	104600	75797710	9640	9640	9640	9640	0
588	20250116	104500	75797710	9640	9640	9640	9640	15
589	20250116	104400	75653110	9630	9630	9630	9630	0
590	20250116	104300	75653110	9630	9630	9630	9630	0
591	20250116	104200	75653110	9630	9630	9630	9630	0
592	20250116	104100	75653110	9630	9630	9630	9630	16
593	20250116	104000	75499030	9610	9610	9610	9610	2
594	20250116	103900	75479810	9550	9550	9550	9550	0
595	20250116	103800	75479810	9550	9560	9560	9550	18
596	20250116	103700	75307900	9560	9600	9600	9560	1039
597	20250116	103600	65374460	9580	9560	9580	9560	29
598	20250116	103500	65097120	9560	9580	9580	9560	100
599	20250116	103400	64139920	9580	9580	9580	9580	17
600	20250116	103300	63977060	9590	9580	9590	9580	18
601	20250116	103200	63804450	9610	9610	9610	9610	0
602	20250116	103100	63804450	9610	9610	9610	9610	0
603	20250116	103000	63804450	9610	9610	9610	9610	15
604	20250116	102900	63660300	9630	9630	9630	9630	0
605	20250116	102800	63660300	9630	9630	9630	9630	0
606	20250116	102700	63660300	9630	9630	9630	9630	0
607	20250116	102600	63660300	9630	9630	9630	9630	16
608	20250116	102500	63506220	9620	9620	9620	9620	0
609	20250116	102400	63506220	9620	9620	9620	9620	68
610	20250116	102300	62852060	9630	9630	9630	9630	109
611	20250116	102200	61802390	9640	9640	9640	9640	15
612	20250116	102100	61657790	9630	9630	9630	9630	53
613	20250116	102000	61147400	9630	9630	9630	9630	0
614	20250116	101900	61147400	9630	9660	9660	9630	19
615	20250116	101800	60963950	9630	9630	9630	9630	0
616	20250116	101700	60963950	9630	9640	9650	9630	237
617	20250116	101600	58678020	9650	9650	9650	9650	0
618	20250116	101500	58678020	9650	9640	9650	9640	16
619	20250116	101400	58523650	9620	9620	9620	9620	0
620	20250116	101300	58523650	9620	9620	9620	9620	24
621	20250116	101200	58292770	9620	9610	9620	9610	100
622	20250116	101100	57331210	9620	9610	9620	9610	15
623	20250116	101000	57187020	9600	9600	9600	9600	21
624	20250116	100900	56985420	9600	9600	9600	9600	20
625	20250116	100800	56793420	9610	9600	9610	9590	181
626	20250116	100700	55057430	9590	9590	9590	9590	45
627	20250116	100600	54625880	9590	9590	9590	9590	21
628	20250116	100500	54424490	9600	9600	9600	9600	1
629	20250116	100400	54414890	9610	9600	9610	9600	15
630	20250116	100300	54270800	9600	9600	9600	9600	1
631	20250116	100200	54261200	9600	9600	9600	9600	33
632	20250116	100100	53944400	9620	9620	9620	9620	0
633	20250116	100000	53944400	9620	9600	9620	9600	33
634	20250116	095900	53627280	9600	9600	9600	9600	0
635	20250116	095800	53627280	9600	9600	9600	9600	4
636	20250116	095700	53588880	9600	9600	9600	9600	870
637	20250116	095600	45236880	9600	9640	9640	9600	18
638	20250116	095500	45063480	9600	9600	9600	9600	0
639	20250116	095400	45063480	9600	9630	9630	9600	981
640	20250116	095300	35622230	9630	9630	9650	9630	321
641	20250116	095200	32530680	9670	9670	9670	9670	0
642	20250116	095100	32530680	9670	9670	9670	9670	0
643	20250116	095000	32530680	9670	9670	9670	9670	0
644	20250116	094900	32530680	9670	9650	9670	9650	25
645	20250116	094800	32289360	9650	9650	9650	9650	0
646	20250116	094700	32289360	9650	9650	9650	9650	17
647	20250116	094600	32125310	9660	9660	9660	9660	0
648	20250116	094500	32125310	9660	9660	9660	9660	16
649	20250116	094400	31970750	9650	9650	9650	9650	21
650	20250116	094300	31768100	9670	9670	9670	9670	0
651	20250116	094200	31768100	9670	9670	9670	9670	17
652	20250116	094100	31603710	9650	9650	9650	9650	9
653	20250116	094000	31516860	9650	9650	9650	9650	6
654	20250116	093900	31458960	9630	9610	9640	9610	1199
655	20250116	093800	19912760	9630	9620	9630	9620	15
656	20250116	093700	19768320	9610	9610	9610	9610	0
657	20250116	093600	19768320	9610	9610	9610	9610	0
658	20250116	093500	19768320	9610	9610	9610	9610	38
659	20250116	093400	19403140	9620	9620	9620	9620	16
660	20250116	093300	19249220	9640	9640	9640	9640	0
661	20250116	093200	19249220	9640	9640	9640	9640	0
662	20250116	093100	19249220	9640	9640	9640	9640	15
663	20250116	093000	19104620	9650	9640	9650	9640	30
664	20250116	092900	18815270	9640	9640	9640	9640	0
665	20250116	092800	18815270	9640	9640	9650	9640	27
666	20250116	092700	18554930	9640	9630	9640	9630	17
667	20250116	092600	18391210	9640	9640	9640	9640	1
668	20250116	092500	18381570	9650	9650	9650	9650	1
669	20250116	092400	18371920	9670	9670	9670	9670	0
670	20250116	092300	18371920	9670	9630	9670	9630	15
671	20250116	092200	18227430	9600	9600	9600	9600	0
672	20250116	092100	18227430	9600	9630	9630	9600	438
673	20250116	092000	14020220	9700	9700	9700	9700	0
674	20250116	091900	14020220	9700	9620	9700	9620	24
675	20250116	091800	13788060	9620	9620	9620	9620	0
676	20250116	091700	13788060	9620	9650	9650	9620	340
677	20250116	091600	10516740	9700	9690	9700	9690	15
678	20250116	091500	10371260	9700	9700	9700	9700	0
679	20250116	091400	10371260	9700	9700	9700	9700	0
680	20250116	091300	10371260	9700	9700	9700	9700	0
681	20250116	091200	10371260	9700	9700	9700	9700	16
682	20250116	091100	10216060	9650	9650	9650	9650	0
683	20250116	091000	10216060	9650	9700	9700	9650	22
684	20250116	090900	10003310	9650	9650	9650	9650	0
685	20250116	090800	10003310	9650	9650	9650	9650	50
686	20250116	090700	9520810	9650	9650	9650	9650	50
687	20250116	090600	9038310	9650	9650	9650	9650	0
688	20250116	090500	9038310	9650	9650	9650	9650	328
689	20250116	090400	5873110	9740	9740	9740	9740	0
690	20250116	090300	5873110	9740	9740	9740	9740	1
691	20250116	090200	5863370	9630	9630	9630	9630	0
692	20250116	090100	5863370	9630	9740	9740	9630	501
693	20250116	090000	983740	9740	9740	9740	9740	101