KissMeData/246960/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	205500	273137730	9680	9680	9680	9680	395
3	20250120	205400	273137730	9680	9680	9680	9680	0
4	20250120	205300	273137730	9680	9680	9680	9680	0
5	20250120	205200	273137730	9680	9680	9680	9680	0
6	20250120	205100	273137730	9680	9680	9680	9680	0
7	20250120	205000	273137730	9680	9680	9680	9680	0
8	20250120	204900	273137730	9680	9680	9680	9680	0
9	20250120	204800	273137730	9680	9680	9680	9680	0
10	20250120	204700	273137730	9680	9680	9680	9680	0
11	20250120	204600	273137730	9680	9680	9680	9680	0
12	20250120	204500	273137730	9680	9680	9680	9680	0
13	20250120	204400	273137730	9680	9680	9680	9680	0
14	20250120	204300	273137730	9680	9680	9680	9680	0
15	20250120	204200	273137730	9680	9680	9680	9680	0
16	20250120	204100	273137730	9680	9680	9680	9680	0
17	20250120	204000	273137730	9680	9680	9680	9680	0
18	20250120	203900	273137730	9680	9680	9680	9680	0
19	20250120	203800	273137730	9680	9680	9680	9680	0
20	20250120	203700	273137730	9680	9680	9680	9680	0
21	20250120	203600	273137730	9680	9680	9680	9680	0
22	20250120	203500	273137730	9680	9680	9680	9680	0
23	20250120	203400	273137730	9680	9680	9680	9680	0
24	20250120	203300	273137730	9680	9680	9680	9680	0
25	20250120	203200	273137730	9680	9680	9680	9680	0
26	20250120	203100	273137730	9680	9680	9680	9680	0
27	20250120	203000	273137730	9680	9680	9680	9680	0
28	20250120	202900	273137730	9680	9680	9680	9680	0
29	20250120	202800	273137730	9680	9680	9680	9680	0
30	20250120	202700	273137730	9680	9680	9680	9680	0
31	20250120	202600	273137730	9680	9680	9680	9680	0
32	20250120	202500	273137730	9680	9680	9680	9680	395
33	20250120	202400	273137730	9680	9680	9680	9680	0
34	20250120	202300	273137730	9680	9680	9680	9680	0
35	20250120	202200	273137730	9680	9680	9680	9680	0
36	20250120	202100	273137730	9680	9680	9680	9680	0
37	20250120	202000	273137730	9680	9680	9680	9680	0
38	20250120	201900	273137730	9680	9680	9680	9680	0
39	20250120	201800	273137730	9680	9680	9680	9680	0
40	20250120	201700	273137730	9680	9680	9680	9680	0
41	20250120	201600	273137730	9680	9680	9680	9680	0
42	20250120	201500	273137730	9680	9680	9680	9680	0
43	20250120	201400	273137730	9680	9680	9680	9680	0
44	20250120	201300	273137730	9680	9680	9680	9680	0
45	20250120	201200	273137730	9680	9680	9680	9680	0
46	20250120	201100	273137730	9680	9680	9680	9680	0
47	20250120	201000	273137730	9680	9680	9680	9680	0
48	20250120	200900	273137730	9680	9680	9680	9680	0
49	20250120	200800	273137730	9680	9680	9680	9680	0
50	20250120	200700	273137730	9680	9680	9680	9680	0
51	20250120	200600	273137730	9680	9680	9680	9680	0
52	20250120	200500	273137730	9680	9680	9680	9680	0
53	20250120	200400	273137730	9680	9680	9680	9680	0
54	20250120	200300	273137730	9680	9680	9680	9680	0
55	20250120	200200	273137730	9680	9680	9680	9680	0
56	20250120	200100	273137730	9680	9680	9680	9680	0
57	20250120	200000	273137730	9680	9680	9680	9680	0
58	20250120	195900	273137730	9680	9680	9680	9680	0
59	20250120	195800	273137730	9680	9680	9680	9680	0
60	20250120	195700	273137730	9680	9680	9680	9680	0
61	20250120	195600	273137730	9680	9680	9680	9680	0
62	20250120	195500	273137730	9680	9680	9680	9680	395
63	20250120	195400	273137730	9680	9680	9680	9680	0
64	20250120	195300	273137730	9680	9680	9680	9680	0
65	20250120	195200	273137730	9680	9680	9680	9680	0
66	20250120	195100	273137730	9680	9680	9680	9680	0
67	20250120	195000	273137730	9680	9680	9680	9680	0
68	20250120	194900	273137730	9680	9680	9680	9680	0
69	20250120	194800	273137730	9680	9680	9680	9680	0
70	20250120	194700	273137730	9680	9680	9680	9680	0
71	20250120	194600	273137730	9680	9680	9680	9680	0
72	20250120	194500	273137730	9680	9680	9680	9680	0
73	20250120	194400	273137730	9680	9680	9680	9680	0
74	20250120	194300	273137730	9680	9680	9680	9680	0
75	20250120	194200	273137730	9680	9680	9680	9680	0
76	20250120	194100	273137730	9680	9680	9680	9680	0
77	20250120	194000	273137730	9680	9680	9680	9680	0
78	20250120	193900	273137730	9680	9680	9680	9680	0
79	20250120	193800	273137730	9680	9680	9680	9680	0
80	20250120	193700	273137730	9680	9680	9680	9680	0
81	20250120	193600	273137730	9680	9680	9680	9680	0
82	20250120	193500	273137730	9680	9680	9680	9680	0
83	20250120	193400	273137730	9680	9680	9680	9680	0
84	20250120	193300	273137730	9680	9680	9680	9680	0
85	20250120	193200	273137730	9680	9680	9680	9680	0
86	20250120	193100	273137730	9680	9680	9680	9680	0
87	20250120	193000	273137730	9680	9680	9680	9680	0
88	20250120	192900	273137730	9680	9680	9680	9680	0
89	20250120	192800	273137730	9680	9680	9680	9680	0
90	20250120	192700	273137730	9680	9680	9680	9680	0
91	20250120	192600	273137730	9680	9680	9680	9680	0
92	20250120	192500	273137730	9680	9680	9680	9680	395
93	20250120	192400	273137730	9680	9680	9680	9680	0
94	20250120	192300	273137730	9680	9680	9680	9680	0
95	20250120	192200	273137730	9680	9680	9680	9680	0
96	20250120	192100	273137730	9680	9680	9680	9680	0
97	20250120	192000	273137730	9680	9680	9680	9680	0
98	20250120	191900	273137730	9680	9680	9680	9680	0
99	20250120	191800	273137730	9680	9680	9680	9680	0
100	20250120	191700	273137730	9680	9680	9680	9680	0
101	20250120	191600	273137730	9680	9680	9680	9680	0
102	20250120	191500	273137730	9680	9680	9680	9680	0
103	20250120	191400	273137730	9680	9680	9680	9680	0
104	20250120	191300	273137730	9680	9680	9680	9680	0
105	20250120	191200	273137730	9680	9680	9680	9680	0
106	20250120	191100	273137730	9680	9680	9680	9680	0
107	20250120	191000	273137730	9680	9680	9680	9680	0
108	20250120	190900	273137730	9680	9680	9680	9680	0
109	20250120	190800	273137730	9680	9680	9680	9680	0
110	20250120	190700	273137730	9680	9680	9680	9680	0
111	20250120	190600	273137730	9680	9680	9680	9680	0
112	20250120	190500	273137730	9680	9680	9680	9680	0
113	20250120	190400	273137730	9680	9680	9680	9680	0
114	20250120	190300	273137730	9680	9680	9680	9680	0
115	20250120	190200	273137730	9680	9680	9680	9680	0
116	20250120	190100	273137730	9680	9680	9680	9680	0
117	20250120	190000	273137730	9680	9680	9680	9680	0
118	20250120	185900	273137730	9680	9680	9680	9680	0
119	20250120	185800	273137730	9680	9680	9680	9680	0
120	20250120	185700	273137730	9680	9680	9680	9680	0
121	20250120	185600	273137730	9680	9680	9680	9680	0
122	20250120	185500	273137730	9680	9680	9680	9680	395
123	20250120	185400	273137730	9680	9680	9680	9680	0
124	20250120	185300	273137730	9680	9680	9680	9680	0
125	20250120	185200	273137730	9680	9680	9680	9680	0
126	20250120	185100	273137730	9680	9680	9680	9680	0
127	20250120	185000	273137730	9680	9680	9680	9680	0
128	20250120	184900	273137730	9680	9680	9680	9680	0
129	20250120	184800	273137730	9680	9680	9680	9680	0
130	20250120	184700	273137730	9680	9680	9680	9680	0
131	20250120	184600	273137730	9680	9680	9680	9680	0
132	20250120	184500	273137730	9680	9680	9680	9680	0
133	20250120	184400	273137730	9680	9680	9680	9680	0
134	20250120	184300	273137730	9680	9680	9680	9680	0
135	20250120	184200	273137730	9680	9680	9680	9680	0
136	20250120	184100	273137730	9680	9680	9680	9680	0
137	20250120	184000	273137730	9680	9680	9680	9680	0
138	20250120	183900	273137730	9680	9680	9680	9680	0
139	20250120	183800	273137730	9680	9680	9680	9680	0
140	20250120	183700	273137730	9680	9680	9680	9680	0
141	20250120	183600	273137730	9680	9680	9680	9680	0
142	20250120	183500	273137730	9680	9680	9680	9680	0
143	20250120	183400	273137730	9680	9680	9680	9680	0
144	20250120	183300	273137730	9680	9680	9680	9680	0
145	20250120	183200	273137730	9680	9680	9680	9680	0
146	20250120	183100	273137730	9680	9680	9680	9680	0
147	20250120	183000	273137730	9680	9680	9680	9680	0
148	20250120	182900	273137730	9680	9680	9680	9680	0
149	20250120	182800	273137730	9680	9680	9680	9680	0
150	20250120	182700	273137730	9680	9680	9680	9680	0
151	20250120	182600	273137730	9680	9680	9680	9680	0
152	20250120	182500	273137730	9680	9680	9680	9680	395
153	20250120	182400	273137730	9680	9680	9680	9680	0
154	20250120	182300	273137730	9680	9680	9680	9680	0
155	20250120	182200	273137730	9680	9680	9680	9680	0
156	20250120	182100	273137730	9680	9680	9680	9680	0
157	20250120	182000	273137730	9680	9680	9680	9680	0
158	20250120	181900	273137730	9680	9680	9680	9680	0
159	20250120	181800	273137730	9680	9680	9680	9680	0
160	20250120	181700	273137730	9680	9680	9680	9680	0
161	20250120	181600	273137730	9680	9680	9680	9680	0
162	20250120	181500	273137730	9680	9680	9680	9680	0
163	20250120	181400	273137730	9680	9680	9680	9680	0
164	20250120	181300	273137730	9680	9680	9680	9680	0
165	20250120	181200	273137730	9680	9680	9680	9680	0
166	20250120	181100	273137730	9680	9680	9680	9680	0
167	20250120	181000	273137730	9680	9680	9680	9680	0
168	20250120	180900	273137730	9680	9680	9680	9680	0
169	20250120	180800	273137730	9680	9680	9680	9680	0
170	20250120	180700	273137730	9680	9680	9680	9680	0
171	20250120	180600	273137730	9680	9680	9680	9680	0
172	20250120	180500	273137730	9680	9680	9680	9680	0
173	20250120	180400	273137730	9680	9680	9680	9680	0
174	20250120	180300	273137730	9680	9680	9680	9680	0
175	20250120	180200	273137730	9680	9680	9680	9680	0
176	20250120	180100	273137730	9680	9680	9680	9680	0
177	20250120	180000	273137730	9680	9680	9680	9680	0
178	20250120	175900	273137730	9680	9680	9680	9680	0
179	20250120	175800	273137730	9680	9680	9680	9680	0
180	20250120	175700	273137730	9680	9680	9680	9680	0
181	20250120	175600	273137730	9680	9680	9680	9680	0
182	20250120	175500	273137730	9680	9680	9680	9680	395
183	20250120	175400	273137730	9680	9680	9680	9680	0
184	20250120	175300	273137730	9680	9680	9680	9680	0
185	20250120	175200	273137730	9680	9680	9680	9680	0
186	20250120	175100	273137730	9680	9680	9680	9680	0
187	20250120	175000	273137730	9680	9680	9680	9680	0
188	20250120	174900	273137730	9680	9680	9680	9680	0
189	20250120	174800	273137730	9680	9680	9680	9680	0
190	20250120	174700	273137730	9680	9680	9680	9680	0
191	20250120	174600	273137730	9680	9680	9680	9680	0
192	20250120	174500	273137730	9680	9680	9680	9680	0
193	20250120	174400	273137730	9680	9680	9680	9680	0
194	20250120	174300	273137730	9680	9680	9680	9680	0
195	20250120	174200	273137730	9680	9680	9680	9680	0
196	20250120	174100	273137730	9680	9680	9680	9680	0
197	20250120	174000	273137730	9680	9680	9680	9680	0
198	20250120	173900	273137730	9680	9680	9680	9680	0
199	20250120	173800	273137730	9680	9680	9680	9680	0
200	20250120	173700	273137730	9680	9680	9680	9680	0
201	20250120	173600	273137730	9680	9680	9680	9680	0
202	20250120	173500	273137730	9680	9680	9680	9680	0
203	20250120	173400	273137730	9680	9680	9680	9680	0
204	20250120	173300	273137730	9680	9680	9680	9680	0
205	20250120	173200	273137730	9680	9680	9680	9680	0
206	20250120	173100	273137730	9680	9680	9680	9680	0
207	20250120	173000	273137730	9680	9680	9680	9680	0
208	20250120	172900	273137730	9680	9680	9680	9680	0
209	20250120	172800	273137730	9680	9680	9680	9680	0
210	20250120	172700	273137730	9680	9680	9680	9680	0
211	20250120	172600	273137730	9680	9680	9680	9680	0
212	20250120	172500	273137730	9680	9680	9680	9680	395
213	20250120	172400	273137730	9680	9680	9680	9680	0
214	20250120	172300	273137730	9680	9680	9680	9680	0
215	20250120	172200	273137730	9680	9680	9680	9680	0
216	20250120	172100	273137730	9680	9680	9680	9680	0
217	20250120	172000	273137730	9680	9680	9680	9680	0
218	20250120	171900	273137730	9680	9680	9680	9680	0
219	20250120	171800	273137730	9680	9680	9680	9680	0
220	20250120	171700	273137730	9680	9680	9680	9680	0
221	20250120	171600	273137730	9680	9680	9680	9680	0
222	20250120	171500	273137730	9680	9680	9680	9680	0
223	20250120	171400	273137730	9680	9680	9680	9680	0
224	20250120	171300	273137730	9680	9680	9680	9680	0
225	20250120	171200	273137730	9680	9680	9680	9680	0
226	20250120	171100	273137730	9680	9680	9680	9680	0
227	20250120	171000	273137730	9680	9680	9680	9680	0
228	20250120	170900	273137730	9680	9680	9680	9680	0
229	20250120	170800	273137730	9680	9680	9680	9680	0
230	20250120	170700	273137730	9680	9680	9680	9680	0
231	20250120	170600	273137730	9680	9680	9680	9680	0
232	20250120	170500	273137730	9680	9680	9680	9680	0
233	20250120	170400	273137730	9680	9680	9680	9680	0
234	20250120	170300	273137730	9680	9680	9680	9680	0
235	20250120	170200	273137730	9680	9680	9680	9680	0
236	20250120	170100	273137730	9680	9680	9680	9680	0
237	20250120	170000	273137730	9680	9680	9680	9680	0
238	20250120	165900	273137730	9680	9680	9680	9680	0
239	20250120	165800	273137730	9680	9680	9680	9680	0
240	20250120	165700	273137730	9680	9680	9680	9680	0
241	20250120	165600	273137730	9680	9680	9680	9680	0
242	20250120	165500	273137730	9680	9680	9680	9680	395
243	20250120	165400	273137730	9680	9680	9680	9680	0
244	20250120	165300	273137730	9680	9680	9680	9680	0
245	20250120	165200	273137730	9680	9680	9680	9680	0
246	20250120	165100	273137730	9680	9680	9680	9680	0
247	20250120	165000	273137730	9680	9680	9680	9680	0
248	20250120	164900	273137730	9680	9680	9680	9680	0
249	20250120	164800	273137730	9680	9680	9680	9680	0
250	20250120	164700	273137730	9680	9680	9680	9680	0
251	20250120	164600	273137730	9680	9680	9680	9680	0
252	20250120	164500	273137730	9680	9680	9680	9680	0
253	20250120	164400	273137730	9680	9680	9680	9680	0
254	20250120	164300	273137730	9680	9680	9680	9680	0
255	20250120	164200	273137730	9680	9680	9680	9680	0
256	20250120	164100	273137730	9680	9680	9680	9680	0
257	20250120	164000	273137730	9680	9680	9680	9680	0
258	20250120	163900	273137730	9680	9680	9680	9680	0
259	20250120	163800	273137730	9680	9680	9680	9680	0
260	20250120	163700	273137730	9680	9680	9680	9680	0
261	20250120	163600	273137730	9680	9680	9680	9680	0
262	20250120	163500	273137730	9680	9680	9680	9680	0
263	20250120	163400	273137730	9680	9680	9680	9680	0
264	20250120	163300	273137730	9680	9680	9680	9680	0
265	20250120	163200	273137730	9680	9680	9680	9680	0
266	20250120	163100	273137730	9680	9680	9680	9680	0
267	20250120	163000	273137730	9680	9680	9680	9680	0
268	20250120	162900	273137730	9680	9680	9680	9680	0
269	20250120	162800	273137730	9680	9680	9680	9680	0
270	20250120	162700	273137730	9680	9680	9680	9680	0
271	20250120	162600	273137730	9680	9680	9680	9680	0
272	20250120	162500	273137730	9680	9680	9680	9680	395
273	20250120	162400	273137730	9680	9680	9680	9680	0
274	20250120	162300	273137730	9680	9680	9680	9680	0
275	20250120	162200	273137730	9680	9680	9680	9680	0
276	20250120	162100	273137730	9680	9680	9680	9680	0
277	20250120	162000	273137730	9680	9680	9680	9680	0
278	20250120	161900	273137730	9680	9680	9680	9680	0
279	20250120	161800	273137730	9680	9680	9680	9680	0
280	20250120	161700	273137730	9680	9680	9680	9680	0
281	20250120	161600	273137730	9680	9680	9680	9680	0
282	20250120	161500	273137730	9680	9680	9680	9680	0
283	20250120	161400	273137730	9680	9680	9680	9680	0
284	20250120	161300	273137730	9680	9680	9680	9680	0
285	20250120	161200	273137730	9680	9680	9680	9680	0
286	20250120	161100	273137730	9680	9680	9680	9680	0
287	20250120	161000	273137730	9680	9680	9680	9680	0
288	20250120	160900	273137730	9680	9680	9680	9680	0
289	20250120	160800	273137730	9680	9680	9680	9680	0
290	20250120	160700	273137730	9680	9680	9680	9680	0
291	20250120	160600	273137730	9680	9680	9680	9680	0
292	20250120	160500	273137730	9680	9680	9680	9680	0
293	20250120	160400	273137730	9680	9680	9680	9680	0
294	20250120	160300	273137730	9680	9680	9680	9680	0
295	20250120	160200	273137730	9680	9680	9680	9680	0
296	20250120	160100	273137730	9680	9680	9680	9680	0
297	20250120	160000	273137730	9680	9680	9680	9680	0
298	20250120	155900	273137730	9680	9680	9680	9680	0
299	20250120	155800	273137730	9680	9680	9680	9680	0
300	20250120	155700	273137730	9680	9680	9680	9680	0
301	20250120	155600	273137730	9680	9680	9680	9680	0
302	20250120	155500	273137730	9680	9680	9680	9680	395
303	20250120	155400	273137730	9680	9680	9680	9680	0
304	20250120	155300	273137730	9680	9680	9680	9680	0
305	20250120	155200	273137730	9680	9680	9680	9680	0
306	20250120	155100	273137730	9680	9680	9680	9680	0
307	20250120	155000	273137730	9680	9680	9680	9680	0
308	20250120	154900	273137730	9680	9680	9680	9680	0
309	20250120	154800	273137730	9680	9680	9680	9680	0
310	20250120	154700	273137730	9680	9680	9680	9680	0
311	20250120	154600	273137730	9680	9680	9680	9680	0
312	20250120	154500	273137730	9680	9680	9680	9680	0
313	20250120	154400	273137730	9680	9680	9680	9680	0
314	20250120	154300	273137730	9680	9680	9680	9680	0
315	20250120	154200	273137730	9680	9680	9680	9680	0
316	20250120	154100	273137730	9680	9680	9680	9680	0
317	20250120	154000	273137730	9680	9680	9680	9680	0
318	20250120	153900	273137730	9680	9680	9680	9680	0
319	20250120	153800	273137730	9680	9680	9680	9680	0
320	20250120	153700	273137730	9680	9680	9680	9680	0
321	20250120	153600	273137730	9680	9680	9680	9680	0
322	20250120	153500	273137730	9680	9680	9680	9680	0
323	20250120	153400	273137730	9680	9680	9680	9680	0
324	20250120	153300	273137730	9680	9680	9680	9680	0
325	20250120	153200	273137730	9680	9680	9680	9680	0
326	20250120	153100	273137730	9680	9680	9680	9680	0
327	20250120	153000	273137730	9680	9680	9680	9680	395
328	20250120	152900	269314130	9690	9690	9690	9690	0
329	20250120	152800	269314130	9690	9690	9690	9690	0
330	20250120	152700	269314130	9690	9690	9690	9690	0
331	20250120	152600	269314130	9690	9690	9690	9690	0
332	20250120	152500	269314130	9690	9690	9690	9690	0
333	20250120	152400	269314130	9690	9690	9690	9690	0
334	20250120	152300	269314130	9690	9690	9690	9690	0
335	20250120	152200	269314130	9690	9690	9690	9690	0
336	20250120	152100	269314130	9690	9690	9690	9690	0
337	20250120	152000	269314130	9690	9690	9690	9690	0
338	20250120	151900	269314130	9690	9640	9690	9640	108
339	20250120	151800	268272910	9620	9620	9620	9620	123
340	20250120	151700	267089650	9600	9600	9600	9600	0
341	20250120	151600	267089650	9600	9600	9600	9600	11
342	20250120	151500	266984050	9600	9600	9600	9600	0
343	20250120	151400	266984050	9600	9600	9600	9600	0
344	20250120	151300	266984050	9600	9600	9600	9600	0
345	20250120	151200	266984050	9600	9600	9600	9600	0
346	20250120	151100	266984050	9600	9600	9600	9600	0
347	20250120	151000	266984050	9600	9600	9600	9600	65
348	20250120	150900	266360050	9630	9630	9630	9630	0
349	20250120	150800	266360050	9630	9630	9630	9630	109
350	20250120	150700	265310380	9640	9640	9640	9640	0
351	20250120	150600	265310380	9640	9640	9640	9640	1
352	20250120	150500	265300740	9640	9640	9640	9640	0
353	20250120	150400	265300740	9640	9640	9640	9640	0
354	20250120	150300	265300740	9640	9640	9640	9640	0
355	20250120	150200	265300740	9640	9640	9640	9640	0
356	20250120	150100	265300740	9640	9640	9640	9640	1
357	20250120	150000	265291100	9640	9640	9640	9640	0
358	20250120	145900	265291100	9640	9640	9640	9640	0
359	20250120	145800	265291100	9640	9640	9640	9640	0
360	20250120	145700	265291100	9640	9640	9640	9640	0
361	20250120	145600	265291100	9640	9640	9640	9640	0
362	20250120	145500	265291100	9640	9640	9640	9640	0
363	20250120	145400	265291100	9640	9640	9640	9640	0
364	20250120	145300	265291100	9640	9640	9640	9640	0
365	20250120	145200	265291100	9640	9640	9640	9640	0
366	20250120	145100	265291100	9640	9640	9640	9640	25
367	20250120	145000	265050100	9650	9650	9650	9650	0
368	20250120	144900	265050100	9650	9650	9650	9650	0
369	20250120	144800	265050100	9650	9650	9650	9650	0
370	20250120	144700	265050100	9650	9650	9650	9650	0
371	20250120	144600	265050100	9650	9650	9650	9650	0
372	20250120	144500	265050100	9650	9650	9650	9650	0
373	20250120	144400	265050100	9650	9650	9650	9650	0
374	20250120	144300	265050100	9650	9650	9650	9650	0
375	20250120	144200	265050100	9650	9650	9650	9650	0
376	20250120	144100	265050100	9650	9650	9650	9650	0
377	20250120	144000	265050100	9650	9650	9650	9650	200
378	20250120	143900	263120100	9740	9740	9740	9740	0
379	20250120	143800	263120100	9740	9740	9740	9740	0
380	20250120	143700	263120100	9740	9740	9740	9740	0
381	20250120	143600	263120100	9740	9740	9740	9740	0
382	20250120	143500	263120100	9740	9740	9740	9740	140
383	20250120	143400	261756500	9750	9660	9750	9660	1300
384	20250120	143300	249088070	9640	9640	9640	9640	0
385	20250120	143200	249088070	9640	9640	9640	9640	0
386	20250120	143100	249088070	9640	9640	9640	9640	0
387	20250120	143000	249088070	9640	9640	9640	9640	3
388	20250120	142900	249059150	9630	9630	9630	9630	0
389	20250120	142800	249059150	9630	9630	9630	9630	0
390	20250120	142700	249059150	9630	9630	9630	9630	0
391	20250120	142600	249059150	9630	9630	9630	9630	0
392	20250120	142500	249059150	9630	9630	9630	9630	0
393	20250120	142400	249059150	9630	9630	9630	9630	100
394	20250120	142300	248096150	9640	9640	9640	9640	0
395	20250120	142200	248096150	9640	9640	9640	9640	0
396	20250120	142100	248096150	9640	9640	9640	9640	0
397	20250120	142000	248096150	9640	9640	9640	9640	0
398	20250120	141900	248096150	9640	9640	9640	9640	0
399	20250120	141800	248096150	9640	9640	9640	9640	7
400	20250120	141700	248028670	9640	9640	9640	9640	0
401	20250120	141600	248028670	9640	9640	9640	9640	0
402	20250120	141500	248028670	9640	9640	9640	9640	0
403	20250120	141400	248028670	9640	9640	9640	9640	0
404	20250120	141300	248028670	9640	9640	9640	9640	14
405	20250120	141200	247893710	9640	9640	9640	9640	0
406	20250120	141100	247893710	9640	9640	9640	9640	0
407	20250120	141000	247893710	9640	9640	9640	9640	0
408	20250120	140900	247893710	9640	9640	9640	9640	0
409	20250120	140800	247893710	9640	9640	9640	9640	0
410	20250120	140700	247893710	9640	9640	9640	9640	0
411	20250120	140600	247893710	9640	9640	9640	9640	0
412	20250120	140500	247893710	9640	9640	9640	9640	0
413	20250120	140400	247893710	9640	9640	9640	9640	0
414	20250120	140300	247893710	9640	9640	9640	9640	1
415	20250120	140200	247884070	9640	9640	9640	9640	0
416	20250120	140100	247884070	9640	9640	9640	9640	0
417	20250120	140000	247884070	9640	9640	9640	9640	0
418	20250120	135900	247884070	9640	9640	9640	9640	0
419	20250120	135800	247884070	9640	9640	9640	9640	0
420	20250120	135700	247884070	9640	9640	9640	9640	0
421	20250120	135600	247884070	9640	9640	9640	9640	0
422	20250120	135500	247884070	9640	9640	9640	9640	0
423	20250120	135400	247884070	9640	9640	9640	9640	0
424	20250120	135300	247884070	9640	9640	9640	9640	0
425	20250120	135200	247884070	9640	9640	9640	9640	0
426	20250120	135100	247884070	9640	9640	9640	9640	0
427	20250120	135000	247884070	9640	9640	9640	9640	290
428	20250120	134900	245088470	9630	9630	9630	9630	0
429	20250120	134800	245088470	9630	9630	9630	9630	0
430	20250120	134700	245088470	9630	9630	9630	9630	0
431	20250120	134600	245088470	9630	9630	9630	9630	0
432	20250120	134500	245088470	9630	9630	9630	9630	0
433	20250120	134400	245088470	9630	9630	9630	9630	0
434	20250120	134300	245088470	9630	9630	9630	9630	0
435	20250120	134200	245088470	9630	9630	9630	9630	0
436	20250120	134100	245088470	9630	9630	9630	9630	5
437	20250120	134000	245040320	9800	9800	9800	9800	0
438	20250120	133900	245040320	9800	9800	9800	9800	0
439	20250120	133800	245040320	9800	9800	9800	9800	0
440	20250120	133700	245040320	9800	9800	9800	9800	0
441	20250120	133600	245040320	9800	9800	9800	9800	0
442	20250120	133500	245040320	9800	9800	9800	9800	0
443	20250120	133400	245040320	9800	9640	9800	9640	1000
444	20250120	133300	235285840	9660	9660	9660	9660	0
445	20250120	133200	235285840	9660	9660	9660	9660	0
446	20250120	133100	235285840	9660	9660	9660	9660	0
447	20250120	133000	235285840	9660	9660	9660	9660	0
448	20250120	132900	235285840	9660	9660	9660	9660	11
449	20250120	132800	235179580	9670	9670	9670	9670	0
450	20250120	132700	235179580	9670	9670	9670	9670	0
451	20250120	132600	235179580	9670	9670	9670	9670	0
452	20250120	132500	235179580	9670	9670	9670	9670	0
453	20250120	132400	235179580	9670	9670	9670	9670	0
454	20250120	132300	235179580	9670	9670	9670	9670	0
455	20250120	132200	235179580	9670	9670	9670	9670	0
456	20250120	132100	235179580	9670	9670	9670	9670	0
457	20250120	132000	235179580	9670	9670	9670	9670	0
458	20250120	131900	235179580	9670	9520	9670	9520	2000
459	20250120	131800	215994880	9520	9520	9520	9520	0
460	20250120	131700	215994880	9520	9520	9520	9520	0
461	20250120	131600	215994880	9520	9520	9520	9520	0
462	20250120	131500	215994880	9520	9520	9520	9520	2
463	20250120	131400	215975840	9520	9520	9520	9520	0
464	20250120	131300	215975840	9520	9520	9520	9520	0
465	20250120	131200	215975840	9520	9520	9520	9520	0
466	20250120	131100	215975840	9520	9520	9520	9520	0
467	20250120	131000	215975840	9520	9520	9520	9520	0
468	20250120	130900	215975840	9520	9490	9520	9480	110
469	20250120	130800	214932780	9530	9530	9530	9530	0
470	20250120	130700	214932780	9530	9530	9530	9530	0
471	20250120	130600	214932780	9530	9530	9530	9530	0
472	20250120	130500	214932780	9530	9530	9530	9530	0
473	20250120	130400	214932780	9530	9530	9530	9530	0
474	20250120	130300	214932780	9530	9530	9530	9530	0
475	20250120	130200	214932780	9530	9530	9530	9530	0
476	20250120	130100	214932780	9530	9530	9530	9530	0
477	20250120	130000	214932780	9530	9530	9530	9530	0
478	20250120	125900	214932780	9530	9530	9530	9530	0
479	20250120	125800	214932780	9530	9530	9530	9530	0
480	20250120	125700	214932780	9530	9530	9530	9530	0
481	20250120	125600	214932780	9530	9530	9530	9530	0
482	20250120	125500	214932780	9530	9530	9530	9530	0
483	20250120	125400	214932780	9530	9530	9530	9530	0
484	20250120	125300	214932780	9530	9530	9530	9530	0
485	20250120	125200	214932780	9530	9530	9530	9530	0
486	20250120	125100	214932780	9530	9530	9530	9530	0
487	20250120	125000	214932780	9530	9530	9530	9530	0
488	20250120	124900	214932780	9530	9530	9530	9530	0
489	20250120	124800	214932780	9530	9530	9530	9530	0
490	20250120	124700	214932780	9530	9530	9530	9530	0
491	20250120	124600	214932780	9530	9530	9530	9530	0
492	20250120	124500	214932780	9530	9530	9530	9530	0
493	20250120	124400	214932780	9530	9530	9530	9530	60
494	20250120	124300	214360980	9480	9480	9480	9480	0
495	20250120	124200	214360980	9480	9480	9480	9480	0
496	20250120	124100	214360980	9480	9480	9480	9480	0
497	20250120	124000	214360980	9480	9480	9480	9480	0
498	20250120	123900	214360980	9480	9480	9480	9480	0
499	20250120	123800	214360980	9480	9480	9480	9480	1000
500	20250120	123700	204880980	9570	9570	9570	9570	0
501	20250120	123600	204880980	9570	9570	9570	9570	0
502	20250120	123500	204880980	9570	9570	9570	9570	0
503	20250120	123400	204880980	9570	9570	9570	9570	0
504	20250120	123300	204880980	9570	9570	9570	9570	0
505	20250120	123200	204880980	9570	9570	9570	9570	0
506	20250120	123100	204880980	9570	9570	9570	9570	0
507	20250120	123000	204880980	9570	9570	9570	9570	0
508	20250120	122900	204880980	9570	9570	9570	9570	0
509	20250120	122800	204880980	9570	9570	9570	9570	0
510	20250120	122700	204880980	9570	9570	9570	9570	0
511	20250120	122600	204880980	9570	9570	9570	9570	0
512	20250120	122500	204880980	9570	9570	9570	9570	0
513	20250120	122400	204880980	9570	9570	9570	9570	0
514	20250120	122300	204880980	9570	9570	9570	9570	0
515	20250120	122200	204880980	9570	9570	9570	9570	0
516	20250120	122100	204880980	9570	9570	9570	9570	0
517	20250120	122000	204880980	9570	9570	9570	9570	0
518	20250120	121900	204880980	9570	9570	9570	9570	0
519	20250120	121800	204880980	9570	9570	9570	9570	0
520	20250120	121700	204880980	9570	9570	9570	9570	0
521	20250120	121600	204880980	9570	9570	9570	9570	0
522	20250120	121500	204880980	9570	9570	9570	9570	0
523	20250120	121400	204880980	9570	9570	9570	9570	0
524	20250120	121300	204880980	9570	9570	9570	9570	0
525	20250120	121200	204880980	9570	9570	9570	9570	0
526	20250120	121100	204880980	9570	9570	9570	9570	0
527	20250120	121000	204880980	9570	9570	9570	9570	0
528	20250120	120900	204880980	9570	9570	9570	9570	0
529	20250120	120800	204880980	9570	9570	9570	9570	0
530	20250120	120700	204880980	9570	9570	9570	9570	0
531	20250120	120600	204880980	9570	9570	9570	9570	0
532	20250120	120500	204880980	9570	9570	9570	9570	0
533	20250120	120400	204880980	9570	9570	9570	9570	0
534	20250120	120300	204880980	9570	9570	9570	9570	0
535	20250120	120200	204880980	9570	9570	9570	9570	0
536	20250120	120100	204880980	9570	9570	9570	9570	0
537	20250120	120000	204880980	9570	9570	9570	9570	0
538	20250120	115900	204880980	9570	9570	9570	9570	0
539	20250120	115800	204880980	9570	9570	9570	9570	0
540	20250120	115700	204880980	9570	9570	9570	9570	0
541	20250120	115600	204880980	9570	9570	9570	9570	0
542	20250120	115500	204880980	9570	9570	9570	9570	0
543	20250120	115400	204880980	9570	9570	9570	9570	0
544	20250120	115300	204880980	9570	9570	9570	9570	0
545	20250120	115200	204880980	9570	9570	9570	9570	0
546	20250120	115100	204880980	9570	9570	9570	9570	0
547	20250120	115000	204880980	9570	9570	9570	9570	0
548	20250120	114900	204880980	9570	9570	9570	9570	0
549	20250120	114800	204880980	9570	9570	9570	9570	0
550	20250120	114700	204880980	9570	9570	9570	9570	0
551	20250120	114600	204880980	9570	9570	9570	9570	0
552	20250120	114500	204880980	9570	9570	9570	9570	0
553	20250120	114400	204880980	9570	9570	9570	9570	0
554	20250120	114300	204880980	9570	9570	9570	9570	0
555	20250120	114200	204880980	9570	9570	9570	9570	0
556	20250120	114100	204880980	9570	9570	9570	9570	0
557	20250120	114000	204880980	9570	9570	9570	9570	0
558	20250120	113900	204880980	9570	9570	9570	9570	0
559	20250120	113800	204880980	9570	9570	9570	9570	0
560	20250120	113700	204880980	9570	9430	9570	9430	2500
561	20250120	113600	181294050	9430	9430	9430	9430	118
562	20250120	113500	180181310	9420	9420	9420	9420	0
563	20250120	113400	180181310	9420	9420	9420	9420	0
564	20250120	113300	180181310	9420	9420	9420	9420	0
565	20250120	113200	180181310	9420	9410	9420	9410	196
566	20250120	113100	178335890	9410	9410	9410	9410	0
567	20250120	113000	178335890	9410	9410	9410	9410	0
568	20250120	112900	178335890	9410	9410	9410	9410	8
569	20250120	112800	178260610	9410	9400	9410	9400	165
570	20250120	112700	176708670	9400	9400	9400	9400	0
571	20250120	112600	176708670	9400	9400	9400	9400	0
572	20250120	112500	176708670	9400	9400	9400	9400	337
573	20250120	112400	173540870	9400	9400	9400	9400	60
574	20250120	112300	172976870	9400	9400	9400	9400	50
575	20250120	112200	172506870	9400	9390	9400	9390	119
576	20250120	112100	171388460	9400	9400	9400	9400	0
577	20250120	112000	171388460	9400	9400	9400	9400	448
578	20250120	111900	167177260	9400	9420	9420	9400	2217
579	20250120	111800	146310440	9430	9430	9430	9430	4
580	20250120	111700	146272720	9430	9460	9460	9430	2890
581	20250120	111600	118993060	9450	9450	9450	9450	0
582	20250120	111500	118993060	9450	9450	9450	9450	0
583	20250120	111400	118993060	9450	9450	9450	9450	0
584	20250120	111300	118993060	9450	9450	9450	9450	0
585	20250120	111200	118993060	9450	9450	9450	9450	0
586	20250120	111100	118993060	9450	9450	9450	9450	0
587	20250120	111000	118993060	9450	9450	9450	9450	0
588	20250120	110900	118993060	9450	9530	9530	9450	519
589	20250120	110800	114074290	9550	9560	9560	9550	263
590	20250120	110700	111560740	9570	9570	9570	9560	322
591	20250120	110600	108479410	9570	9570	9570	9570	0
592	20250120	110500	108479410	9570	9570	9570	9570	0
593	20250120	110400	108479410	9570	9570	9570	9570	0
594	20250120	110300	108479410	9570	9570	9570	9570	0
595	20250120	110200	108479410	9570	9570	9570	9570	0
596	20250120	110100	108479410	9570	9570	9570	9570	0
597	20250120	110000	108479410	9570	9590	9590	9570	1200
598	20250120	105900	96991770	9570	9570	9570	9570	0
599	20250120	105800	96991770	9570	9570	9570	9570	0
600	20250120	105700	96991770	9570	9570	9570	9570	0
601	20250120	105600	96991770	9570	9570	9570	9570	0
602	20250120	105500	96991770	9570	9570	9570	9570	0
603	20250120	105400	96991770	9570	9570	9570	9570	0
604	20250120	105300	96991770	9570	9570	9570	9570	0
605	20250120	105200	96991770	9570	9570	9570	9570	0
606	20250120	105100	96991770	9570	9570	9570	9570	0
607	20250120	105000	96991770	9570	9570	9570	9570	0
608	20250120	104900	96991770	9570	9570	9570	9570	0
609	20250120	104800	96991770	9570	9570	9570	9570	0
610	20250120	104700	96991770	9570	9570	9570	9570	0
611	20250120	104600	96991770	9570	9570	9570	9570	0
612	20250120	104500	96991770	9570	9570	9570	9570	0
613	20250120	104400	96991770	9570	9570	9570	9570	0
614	20250120	104300	96991770	9570	9570	9570	9570	0
615	20250120	104200	96991770	9570	9570	9570	9570	0
616	20250120	104100	96991770	9570	9570	9570	9570	0
617	20250120	104000	96991770	9570	9570	9570	9570	0
618	20250120	103900	96991770	9570	9570	9570	9570	0
619	20250120	103800	96991770	9570	9570	9570	9570	0
620	20250120	103700	96991770	9570	9570	9570	9570	0
621	20250120	103600	96991770	9570	9570	9570	9570	0
622	20250120	103500	96991770	9570	9570	9570	9570	0
623	20250120	103400	96991770	9570	9570	9570	9570	0
624	20250120	103300	96991770	9570	9570	9570	9570	0
625	20250120	103200	96991770	9570	9570	9570	9570	0
626	20250120	103100	96991770	9570	9570	9570	9570	0
627	20250120	103000	96991770	9570	9570	9570	9570	1
628	20250120	102900	96982200	9630	9630	9630	9630	0
629	20250120	102800	96982200	9630	9630	9630	9630	0
630	20250120	102700	96982200	9630	9630	9630	9630	0
631	20250120	102600	96982200	9630	9630	9630	9630	0
632	20250120	102500	96982200	9630	9630	9630	9630	0
633	20250120	102400	96982200	9630	9630	9630	9630	0
634	20250120	102300	96982200	9630	9630	9630	9630	0
635	20250120	102200	96982200	9630	9630	9630	9630	0
636	20250120	102100	96982200	9630	9630	9630	9630	0
637	20250120	102000	96982200	9630	9630	9630	9630	0
638	20250120	101900	96982200	9630	9630	9630	9630	20
639	20250120	101800	96789600	9640	9640	9640	9640	0
640	20250120	101700	96789600	9640	9640	9640	9640	0
641	20250120	101600	96789600	9640	9640	9640	9640	0
642	20250120	101500	96789600	9640	9640	9640	9640	0
643	20250120	101400	96789600	9640	9640	9640	9640	81
644	20250120	101300	96008760	9640	9640	9640	9640	0
645	20250120	101200	96008760	9640	9640	9640	9640	0
646	20250120	101100	96008760	9640	9640	9640	9640	0
647	20250120	101000	96008760	9640	9640	9640	9640	20
648	20250120	100900	95815960	9570	9570	9570	9570	100
649	20250120	100800	94858960	9570	9570	9570	9570	0
650	20250120	100700	94858960	9570	9570	9570	9570	0
651	20250120	100600	94858960	9570	9570	9570	9570	0
652	20250120	100500	94858960	9570	9570	9570	9570	0
653	20250120	100400	94858960	9570	9570	9570	9570	0
654	20250120	100300	94858960	9570	9550	9570	9550	151
655	20250120	100200	93415330	9560	9560	9560	9560	1
656	20250120	100100	93405770	9560	9560	9560	9560	0
657	20250120	100000	93405770	9560	9560	9560	9560	0
658	20250120	095900	93405770	9560	9560	9560	9560	0
659	20250120	095800	93405770	9560	9560	9560	9560	0
660	20250120	095700	93405770	9560	9560	9560	9560	100
661	20250120	095600	92449770	9490	9490	9490	9490	0
662	20250120	095500	92449770	9490	9490	9490	9490	0
663	20250120	095400	92449770	9490	9490	9490	9490	0
664	20250120	095300	92449770	9490	9490	9490	9490	0
665	20250120	095200	92449770	9490	9490	9490	9490	0
666	20250120	095100	92449770	9490	9490	9490	9490	11
667	20250120	095000	92345380	9480	9550	9550	9480	200
668	20250120	094900	90442190	9550	9550	9550	9550	61
669	20250120	094800	89859640	9590	9590	9590	9590	1
670	20250120	094700	89850050	9560	9560	9560	9560	0
671	20250120	094600	89850050	9560	9560	9560	9560	0
672	20250120	094500	89850050	9560	9560	9560	9560	0
673	20250120	094400	89850050	9560	9560	9560	9560	0
674	20250120	094300	89850050	9560	9560	9560	9560	0
675	20250120	094200	89850050	9560	9560	9560	9560	45
676	20250120	094100	89419850	9620	9620	9620	9620	2
677	20250120	094000	89400610	9580	9580	9580	9580	0
678	20250120	093900	89400610	9580	9580	9580	9580	0
679	20250120	093800	89400610	9580	9580	9580	9580	0
680	20250120	093700	89400610	9580	9580	9580	9580	192
681	20250120	093600	87561250	9550	9550	9550	9550	0
682	20250120	093500	87561250	9550	9550	9550	9550	0
683	20250120	093400	87561250	9550	9670	9690	9550	2209
684	20250120	093300	66280770	9670	9670	9670	9670	150
685	20250120	093200	64830270	9630	9630	9630	9630	0
686	20250120	093100	64830270	9630	9630	9630	9630	0
687	20250120	093000	64830270	9630	9630	9630	9630	0
688	20250120	092900	64830270	9630	9630	9630	9630	30
689	20250120	092800	64541370	9650	9710	9710	9650	152
690	20250120	092700	63073180	9730	9740	9740	9730	22
691	20250120	092600	62859100	9840	9730	9840	9730	803
692	20250120	092500	54994050	9800	9800	9800	9800	0
693	20250120	092400	54994050	9800	9800	9800	9800	0
694	20250120	092300	54994050	9800	9800	9800	9800	0
695	20250120	092200	54994050	9800	9650	9800	9650	1400
696	20250120	092100	41282860	9630	9630	9630	9630	0
697	20250120	092000	41282860	9630	9630	9630	9630	20
698	20250120	091900	41090260	9630	9630	9630	9630	30
699	20250120	091800	40801360	9630	9560	9630	9560	33
700	20250120	091700	40485180	9550	9550	9550	9550	0
701	20250120	091600	40485180	9550	9570	9570	9550	175
702	20250120	091500	38810940	9740	9480	9750	9480	3701
703	20250120	091400	2748980	9480	9480	9480	9480	0
704	20250120	091300	2748980	9480	9480	9480	9480	90
705	20250120	091200	1895780	9480	9480	9480	9480	100
706	20250120	091100	947780	9470	9470	9470	9470	30
707	20250120	091000	663680	9470	9470	9470	9470	0
708	20250120	090900	663680	9470	9470	9470	9470	0
709	20250120	090800	663680	9470	9470	9470	9470	1
710	20250120	090700	654210	9490	9490	9490	9490	28
711	20250120	090600	388490	9490	9490	9490	9490	0
712	20250120	090500	388490	9490	9490	9490	9490	0
713	20250120	090400	388490	9490	9490	9490	9490	0
714	20250120	090300	388490	9490	9490	9490	9490	0
715	20250120	090200	388490	9490	9490	9490	9490	0
716	20250120	090100	388490	9490	9490	9490	9490	0
717	20250120	090000	388490	9490	9470	9490	9470	41