KissMeData/036890/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	192100	880517640	9650	9650	9650	9650	1458
3	20250115	192000	880517640	9650	9650	9650	9650	0
4	20250115	191900	880517640	9650	9650	9650	9650	0
5	20250115	191800	880517640	9650	9650	9650	9650	0
6	20250115	191700	880517640	9650	9650	9650	9650	0
7	20250115	191600	880517640	9650	9650	9650	9650	0
8	20250115	191500	880517640	9650	9650	9650	9650	0
9	20250115	191400	880517640	9650	9650	9650	9650	0
10	20250115	191300	880517640	9650	9650	9650	9650	0
11	20250115	191200	880517640	9650	9650	9650	9650	0
12	20250115	191100	880517640	9650	9650	9650	9650	0
13	20250115	191000	880517640	9650	9650	9650	9650	0
14	20250115	190900	880517640	9650	9650	9650	9650	0
15	20250115	190800	880517640	9650	9650	9650	9650	0
16	20250115	190700	880517640	9650	9650	9650	9650	0
17	20250115	190600	880517640	9650	9650	9650	9650	0
18	20250115	190500	880517640	9650	9650	9650	9650	0
19	20250115	190400	880517640	9650	9650	9650	9650	0
20	20250115	190300	880517640	9650	9650	9650	9650	0
21	20250115	190200	880517640	9650	9650	9650	9650	0
22	20250115	190100	880517640	9650	9650	9650	9650	0
23	20250115	190000	880517640	9650	9650	9650	9650	0
24	20250115	185900	880517640	9650	9650	9650	9650	0
25	20250115	185800	880517640	9650	9650	9650	9650	0
26	20250115	185700	880517640	9650	9650	9650	9650	0
27	20250115	185600	880517640	9650	9650	9650	9650	0
28	20250115	185500	880517640	9650	9650	9650	9650	0
29	20250115	185400	880517640	9650	9650	9650	9650	0
30	20250115	185300	880517640	9650	9650	9650	9650	0
31	20250115	185200	880517640	9650	9650	9650	9650	0
32	20250115	185100	880517640	9650	9650	9650	9650	1458
33	20250115	185000	880517640	9650	9650	9650	9650	0
34	20250115	184900	880517640	9650	9650	9650	9650	0
35	20250115	184800	880517640	9650	9650	9650	9650	0
36	20250115	184700	880517640	9650	9650	9650	9650	0
37	20250115	184600	880517640	9650	9650	9650	9650	0
38	20250115	184500	880517640	9650	9650	9650	9650	0
39	20250115	184400	880517640	9650	9650	9650	9650	0
40	20250115	184300	880517640	9650	9650	9650	9650	0
41	20250115	184200	880517640	9650	9650	9650	9650	0
42	20250115	184100	880517640	9650	9650	9650	9650	0
43	20250115	184000	880517640	9650	9650	9650	9650	0
44	20250115	183900	880517640	9650	9650	9650	9650	0
45	20250115	183800	880517640	9650	9650	9650	9650	0
46	20250115	183700	880517640	9650	9650	9650	9650	0
47	20250115	183600	880517640	9650	9650	9650	9650	0
48	20250115	183500	880517640	9650	9650	9650	9650	0
49	20250115	183400	880517640	9650	9650	9650	9650	0
50	20250115	183300	880517640	9650	9650	9650	9650	0
51	20250115	183200	880517640	9650	9650	9650	9650	0
52	20250115	183100	880517640	9650	9650	9650	9650	0
53	20250115	183000	880517640	9650	9650	9650	9650	0
54	20250115	182900	880517640	9650	9650	9650	9650	0
55	20250115	182800	880517640	9650	9650	9650	9650	0
56	20250115	182700	880517640	9650	9650	9650	9650	0
57	20250115	182600	880517640	9650	9650	9650	9650	0
58	20250115	182500	880517640	9650	9650	9650	9650	0
59	20250115	182400	880517640	9650	9650	9650	9650	0
60	20250115	182300	880517640	9650	9650	9650	9650	0
61	20250115	182200	880517640	9650	9650	9650	9650	0
62	20250115	182100	880517640	9650	9650	9650	9650	1458
63	20250115	182000	880517640	9650	9650	9650	9650	0
64	20250115	181900	880517640	9650	9650	9650	9650	0
65	20250115	181800	880517640	9650	9650	9650	9650	0
66	20250115	181700	880517640	9650	9650	9650	9650	0
67	20250115	181600	880517640	9650	9650	9650	9650	0
68	20250115	181500	880517640	9650	9650	9650	9650	0
69	20250115	181400	880517640	9650	9650	9650	9650	0
70	20250115	181300	880517640	9650	9650	9650	9650	0
71	20250115	181200	880517640	9650	9650	9650	9650	0
72	20250115	181100	880517640	9650	9650	9650	9650	0
73	20250115	181000	880517640	9650	9650	9650	9650	0
74	20250115	180900	880517640	9650	9650	9650	9650	0
75	20250115	180800	880517640	9650	9650	9650	9650	0
76	20250115	180700	880517640	9650	9650	9650	9650	0
77	20250115	180600	880517640	9650	9650	9650	9650	0
78	20250115	180500	880517640	9650	9650	9650	9650	0
79	20250115	180400	880517640	9650	9650	9650	9650	0
80	20250115	180300	880517640	9650	9650	9650	9650	0
81	20250115	180200	880517640	9650	9650	9650	9650	0
82	20250115	180100	880517640	9650	9650	9650	9650	0
83	20250115	180000	880517640	9650	9650	9650	9650	0
84	20250115	175900	880517640	9650	9650	9650	9650	0
85	20250115	175800	880517640	9650	9650	9650	9650	0
86	20250115	175700	880517640	9650	9650	9650	9650	0
87	20250115	175600	880517640	9650	9650	9650	9650	0
88	20250115	175500	880517640	9650	9650	9650	9650	0
89	20250115	175400	880517640	9650	9650	9650	9650	0
90	20250115	175300	880517640	9650	9650	9650	9650	0
91	20250115	175200	880517640	9650	9650	9650	9650	0
92	20250115	175100	880517640	9650	9650	9650	9650	1458
93	20250115	175000	880517640	9650	9650	9650	9650	0
94	20250115	174900	880517640	9650	9650	9650	9650	0
95	20250115	174800	880517640	9650	9650	9650	9650	0
96	20250115	174700	880517640	9650	9650	9650	9650	0
97	20250115	174600	880517640	9650	9650	9650	9650	0
98	20250115	174500	880517640	9650	9650	9650	9650	0
99	20250115	174400	880517640	9650	9650	9650	9650	0
100	20250115	174300	880517640	9650	9650	9650	9650	0
101	20250115	174200	880517640	9650	9650	9650	9650	0
102	20250115	174100	880517640	9650	9650	9650	9650	0
103	20250115	174000	880517640	9650	9650	9650	9650	0
104	20250115	173900	880517640	9650	9650	9650	9650	0
105	20250115	173800	880517640	9650	9650	9650	9650	0
106	20250115	173700	880517640	9650	9650	9650	9650	0
107	20250115	173600	880517640	9650	9650	9650	9650	0
108	20250115	173500	880517640	9650	9650	9650	9650	0
109	20250115	173400	880517640	9650	9650	9650	9650	0
110	20250115	173300	880517640	9650	9650	9650	9650	0
111	20250115	173200	880517640	9650	9650	9650	9650	0
112	20250115	173100	880517640	9650	9650	9650	9650	0
113	20250115	173000	880517640	9650	9650	9650	9650	0
114	20250115	172900	880517640	9650	9650	9650	9650	0
115	20250115	172800	880517640	9650	9650	9650	9650	0
116	20250115	172700	880517640	9650	9650	9650	9650	0
117	20250115	172600	880517640	9650	9650	9650	9650	0
118	20250115	172500	880517640	9650	9650	9650	9650	0
119	20250115	172400	880517640	9650	9650	9650	9650	0
120	20250115	172300	880517640	9650	9650	9650	9650	0
121	20250115	172200	880517640	9650	9650	9650	9650	0
122	20250115	172100	880517640	9650	9650	9650	9650	1458
123	20250115	172000	880517640	9650	9650	9650	9650	0
124	20250115	171900	880517640	9650	9650	9650	9650	0
125	20250115	171800	880517640	9650	9650	9650	9650	0
126	20250115	171700	880517640	9650	9650	9650	9650	0
127	20250115	171600	880517640	9650	9650	9650	9650	0
128	20250115	171500	880517640	9650	9650	9650	9650	0
129	20250115	171400	880517640	9650	9650	9650	9650	0
130	20250115	171300	880517640	9650	9650	9650	9650	0
131	20250115	171200	880517640	9650	9650	9650	9650	0
132	20250115	171100	880517640	9650	9650	9650	9650	0
133	20250115	171000	880517640	9650	9650	9650	9650	0
134	20250115	170900	880517640	9650	9650	9650	9650	0
135	20250115	170800	880517640	9650	9650	9650	9650	0
136	20250115	170700	880517640	9650	9650	9650	9650	0
137	20250115	170600	880517640	9650	9650	9650	9650	0
138	20250115	170500	880517640	9650	9650	9650	9650	0
139	20250115	170400	880517640	9650	9650	9650	9650	0
140	20250115	170300	880517640	9650	9650	9650	9650	0
141	20250115	170200	880517640	9650	9650	9650	9650	0
142	20250115	170100	880517640	9650	9650	9650	9650	0
143	20250115	170000	880517640	9650	9650	9650	9650	0
144	20250115	165900	880517640	9650	9650	9650	9650	0
145	20250115	165800	880517640	9650	9650	9650	9650	0
146	20250115	165700	880517640	9650	9650	9650	9650	0
147	20250115	165600	880517640	9650	9650	9650	9650	0
148	20250115	165500	880517640	9650	9650	9650	9650	0
149	20250115	165400	880517640	9650	9650	9650	9650	0
150	20250115	165300	880517640	9650	9650	9650	9650	0
151	20250115	165200	880517640	9650	9650	9650	9650	0
152	20250115	165100	880517640	9650	9650	9650	9650	1458
153	20250115	165000	880517640	9650	9650	9650	9650	0
154	20250115	164900	880517640	9650	9650	9650	9650	0
155	20250115	164800	880517640	9650	9650	9650	9650	0
156	20250115	164700	880517640	9650	9650	9650	9650	0
157	20250115	164600	880517640	9650	9650	9650	9650	0
158	20250115	164500	880517640	9650	9650	9650	9650	0
159	20250115	164400	880517640	9650	9650	9650	9650	0
160	20250115	164300	880517640	9650	9650	9650	9650	0
161	20250115	164200	880517640	9650	9650	9650	9650	0
162	20250115	164100	880517640	9650	9650	9650	9650	0
163	20250115	164000	880517640	9650	9650	9650	9650	0
164	20250115	163900	880517640	9650	9650	9650	9650	0
165	20250115	163800	880517640	9650	9650	9650	9650	0
166	20250115	163700	880517640	9650	9650	9650	9650	0
167	20250115	163600	880517640	9650	9650	9650	9650	0
168	20250115	163500	880517640	9650	9650	9650	9650	0
169	20250115	163400	880517640	9650	9650	9650	9650	0
170	20250115	163300	880517640	9650	9650	9650	9650	0
171	20250115	163200	880517640	9650	9650	9650	9650	0
172	20250115	163100	880517640	9650	9650	9650	9650	0
173	20250115	163000	880517640	9650	9650	9650	9650	0
174	20250115	162900	880517640	9650	9650	9650	9650	0
175	20250115	162800	880517640	9650	9650	9650	9650	0
176	20250115	162700	880517640	9650	9650	9650	9650	0
177	20250115	162600	880517640	9650	9650	9650	9650	0
178	20250115	162500	880517640	9650	9650	9650	9650	0
179	20250115	162400	880517640	9650	9650	9650	9650	0
180	20250115	162300	880517640	9650	9650	9650	9650	0
181	20250115	162200	880517640	9650	9650	9650	9650	0
182	20250115	162100	880517640	9650	9650	9650	9650	1458
183	20250115	162000	880517640	9650	9650	9650	9650	0
184	20250115	161900	880517640	9650	9650	9650	9650	0
185	20250115	161800	880517640	9650	9650	9650	9650	0
186	20250115	161700	880517640	9650	9650	9650	9650	0
187	20250115	161600	880517640	9650	9650	9650	9650	0
188	20250115	161500	880517640	9650	9650	9650	9650	0
189	20250115	161400	880517640	9650	9650	9650	9650	0
190	20250115	161300	880517640	9650	9650	9650	9650	0
191	20250115	161200	880517640	9650	9650	9650	9650	0
192	20250115	161100	880517640	9650	9650	9650	9650	0
193	20250115	161000	880517640	9650	9650	9650	9650	0
194	20250115	160900	880517640	9650	9650	9650	9650	0
195	20250115	160800	880517640	9650	9650	9650	9650	0
196	20250115	160700	880517640	9650	9650	9650	9650	0
197	20250115	160600	880517640	9650	9650	9650	9650	0
198	20250115	160500	880517640	9650	9650	9650	9650	0
199	20250115	160400	880517640	9650	9650	9650	9650	0
200	20250115	160300	880517640	9650	9650	9650	9650	0
201	20250115	160200	880517640	9650	9650	9650	9650	0
202	20250115	160100	880517640	9650	9650	9650	9650	0
203	20250115	160000	880517640	9650	9650	9650	9650	0
204	20250115	155900	880517640	9650	9650	9650	9650	0
205	20250115	155800	880517640	9650	9650	9650	9650	0
206	20250115	155700	880517640	9650	9650	9650	9650	0
207	20250115	155600	880517640	9650	9650	9650	9650	0
208	20250115	155500	880517640	9650	9650	9650	9650	0
209	20250115	155400	880517640	9650	9650	9650	9650	0
210	20250115	155300	880517640	9650	9650	9650	9650	0
211	20250115	155200	880517640	9650	9650	9650	9650	0
212	20250115	155100	880517640	9650	9650	9650	9650	1458
213	20250115	155000	880517640	9650	9650	9650	9650	0
214	20250115	154900	880517640	9650	9650	9650	9650	0
215	20250115	154800	880517640	9650	9650	9650	9650	0
216	20250115	154700	880517640	9650	9650	9650	9650	0
217	20250115	154600	880517640	9650	9650	9650	9650	0
218	20250115	154500	880517640	9650	9650	9650	9650	0
219	20250115	154400	880517640	9650	9650	9650	9650	0
220	20250115	154300	880517640	9650	9650	9650	9650	0
221	20250115	154200	880517640	9650	9650	9650	9650	0
222	20250115	154100	880517640	9650	9650	9650	9650	0
223	20250115	154000	880517640	9650	9650	9650	9650	0
224	20250115	153900	880517640	9650	9650	9650	9650	0
225	20250115	153800	880517640	9650	9650	9650	9650	0
226	20250115	153700	880517640	9650	9650	9650	9650	0
227	20250115	153600	880517640	9650	9650	9650	9650	0
228	20250115	153500	880517640	9650	9650	9650	9650	0
229	20250115	153400	880517640	9650	9650	9650	9650	0
230	20250115	153300	880517640	9650	9650	9650	9650	0
231	20250115	153200	880517640	9650	9650	9650	9650	0
232	20250115	153100	880517640	9650	9650	9650	9650	0
233	20250115	153000	880517640	9650	9650	9650	9650	1458
234	20250115	152900	866447940	9640	9640	9640	9640	0
235	20250115	152800	866447940	9640	9640	9640	9640	0
236	20250115	152700	866447940	9640	9640	9640	9640	0
237	20250115	152600	866447940	9640	9640	9640	9640	0
238	20250115	152500	866447940	9640	9640	9640	9640	0
239	20250115	152400	866447940	9640	9640	9640	9640	0
240	20250115	152300	866447940	9640	9640	9640	9640	0
241	20250115	152200	866447940	9640	9640	9640	9640	0
242	20250115	152100	866447940	9640	9640	9640	9640	0
243	20250115	152000	866447940	9640	9640	9640	9640	0
244	20250115	151900	866447940	9640	9640	9640	9640	66
245	20250115	151800	865811700	9640	9640	9640	9640	52
246	20250115	151700	865310420	9620	9630	9640	9620	34
247	20250115	151600	864983020	9640	9610	9640	9610	113
248	20250115	151500	863896920	9610	9620	9630	9610	198
249	20250115	151400	861992220	9610	9630	9640	9610	153
250	20250115	151300	860520840	9620	9640	9640	9620	57
251	20250115	151200	859971800	9630	9640	9640	9620	80
252	20250115	151100	859201410	9640	9620	9640	9610	308
253	20250115	151000	856237240	9630	9630	9630	9620	197
254	20250115	150900	854341650	9630	9630	9630	9630	79
255	20250115	150800	853580880	9630	9630	9630	9630	41
256	20250115	150700	853186050	9630	9630	9630	9630	126
257	20250115	150600	851972670	9630	9630	9630	9630	42
258	20250115	150500	851568210	9630	9630	9630	9630	49
259	20250115	150400	851096340	9630	9630	9630	9630	153
260	20250115	150300	849622950	9630	9630	9630	9630	52
261	20250115	150200	849122190	9630	9630	9630	9620	144
262	20250115	150100	847736480	9630	9620	9630	9610	70
263	20250115	150000	847063200	9620	9620	9620	9620	107
264	20250115	145900	846033860	9610	9610	9610	9610	135
265	20250115	145800	844736510	9600	9630	9630	9600	3658
266	20250115	145700	809618360	9630	9630	9630	9630	39
267	20250115	145600	809242790	9630	9630	9630	9630	108
268	20250115	145500	808202750	9610	9630	9630	9610	189
269	20250115	145400	806385850	9630	9630	9630	9630	141
270	20250115	145300	805028020	9620	9630	9630	9620	152
271	20250115	145200	803564490	9620	9620	9620	9620	21
272	20250115	145100	803362470	9630	9620	9640	9620	65
273	20250115	145000	802736740	9630	9630	9630	9620	110
274	20250115	144900	801678140	9620	9620	9620	9620	127
275	20250115	144800	800456400	9610	9610	9610	9610	135
276	20250115	144700	799159050	9610	9640	9640	9610	899
277	20250115	144600	790515380	9640	9640	9650	9640	223
278	20250115	144500	788365490	9640	9630	9640	9620	374
279	20250115	144400	784766960	9630	9620	9640	9620	53
280	20250115	144300	784256440	9630	9640	9640	9630	120
281	20250115	144200	783100430	9640	9640	9640	9640	125
282	20250115	144100	781895430	9630	9630	9630	9630	539
283	20250115	144000	776704860	9640	9640	9640	9640	93
284	20250115	143900	775808340	9640	9640	9640	9640	39
285	20250115	143800	775432380	9640	9640	9640	9640	127
286	20250115	143700	774208100	9640	9640	9640	9630	537
287	20250115	143600	769036420	9640	9650	9650	9640	1616
288	20250115	143500	753457940	9650	9650	9650	9650	122
289	20250115	143400	752280640	9650	9650	9650	9650	42
290	20250115	143300	751875340	9650	9660	9660	9650	686
291	20250115	143200	745255230	9660	9670	9670	9660	237
292	20250115	143100	742965380	9670	9670	9670	9670	126
293	20250115	143000	741746960	9670	9670	9670	9670	19
294	20250115	142900	741563230	9670	9670	9670	9670	40
295	20250115	142800	741176430	9670	9670	9670	9670	127
296	20250115	142700	739948340	9670	9660	9670	9660	1247
297	20250115	142600	727895830	9670	9670	9670	9670	21
298	20250115	142500	727692760	9670	9670	9670	9670	40
299	20250115	142400	727305960	9670	9670	9670	9670	127
300	20250115	142300	726077870	9660	9660	9670	9660	41
301	20250115	142200	725681800	9660	9660	9660	9660	45
302	20250115	142100	725247100	9660	9660	9660	9660	47
303	20250115	142000	724793080	9660	9660	9660	9660	127
304	20250115	141900	723566260	9660	9670	9670	9660	195
305	20250115	141800	721682110	9670	9670	9670	9670	52
306	20250115	141700	721179270	9670	9670	9670	9660	133
307	20250115	141600	719893360	9670	9670	9670	9660	23
308	20250115	141500	719671150	9660	9670	9670	9660	417
309	20250115	141400	715642070	9670	9670	9670	9670	41
310	20250115	141300	715245600	9670	9670	9670	9670	125
311	20250115	141200	714036850	9670	9670	9670	9670	97
312	20250115	141100	713098860	9670	9670	9670	9670	42
313	20250115	141000	712692720	9670	9670	9670	9670	42
314	20250115	140900	712286580	9670	9660	9670	9660	117
315	20250115	140800	711155330	9660	9650	9660	9650	407
316	20250115	140700	707227610	9650	9660	9660	9650	1360
317	20250115	140600	694091140	9670	9670	9670	9670	127
318	20250115	140500	692863050	9670	9670	9670	9670	40
319	20250115	140400	692476250	9670	9670	9670	9670	41
320	20250115	140300	692079780	9670	9670	9670	9660	140
321	20250115	140200	690726980	9670	9670	9670	9670	127
322	20250115	140100	689498890	9660	9680	9680	9660	1340
323	20250115	140000	676553690	9670	9680	9680	9670	141
324	20250115	135900	675189810	9680	9680	9680	9680	124
325	20250115	135800	673989490	9670	9680	9680	9670	967
326	20250115	135700	664638190	9680	9690	9690	9680	110
327	20250115	135600	663573160	9690	9690	9690	9690	40
328	20250115	135500	663185560	9690	9670	9690	9670	237
329	20250115	135400	660892230	9680	9680	9680	9680	43
330	20250115	135300	660475990	9680	9680	9690	9670	439
331	20250115	135200	656228470	9680	9680	9680	9680	41
332	20250115	135100	655831590	9680	9680	9680	9680	125
333	20250115	135000	654621590	9680	9690	9690	9680	162
334	20250115	134900	653052990	9680	9680	9680	9680	21
335	20250115	134800	652849710	9670	9680	9680	9670	183
336	20250115	134700	651078770	9680	9690	9690	9680	373
337	20250115	134600	647467950	9690	9680	9690	9680	50
338	20250115	134500	646983550	9690	9690	9690	9680	152
339	20250115	134400	645510680	9690	9690	9690	9690	135
340	20250115	134300	644202530	9690	9690	9690	9690	37
341	20250115	134200	643844000	9690	9690	9690	9690	40
342	20250115	134100	643456400	9690	9690	9690	9690	127
343	20250115	134000	642225770	9690	9690	9690	9690	40
344	20250115	133900	641838170	9680	9680	9680	9680	18
345	20250115	133800	641663930	9680	9680	9680	9680	40
346	20250115	133700	641276730	9680	9680	9690	9680	128
347	20250115	133600	640037480	9680	9670	9680	9670	243
348	20250115	133500	637687440	9680	9680	9680	9670	93
349	20250115	133400	636787700	9680	9680	9680	9680	40
350	20250115	133300	636400500	9680	9680	9680	9680	134
351	20250115	133200	635103380	9680	9680	9680	9680	41
352	20250115	133100	634706500	9680	9680	9680	9680	41
353	20250115	133000	634309620	9680	9690	9690	9680	437
354	20250115	132900	630078390	9690	9690	9690	9690	39
355	20250115	132800	629700480	9690	9700	9700	9690	282
356	20250115	132700	626967670	9700	9700	9700	9700	38
357	20250115	132600	626599070	9700	9700	9700	9700	126
358	20250115	132500	625376870	9700	9700	9700	9700	20
359	20250115	132400	625182870	9700	9700	9700	9700	41
360	20250115	132300	624785170	9700	9700	9700	9700	40
361	20250115	132200	624397170	9690	9700	9700	9690	119
362	20250115	132100	623243870	9700	9700	9700	9700	41
363	20250115	132000	622846170	9700	9700	9700	9700	41
364	20250115	131900	622448470	9700	9700	9700	9700	109
365	20250115	131800	621391170	9680	9700	9700	9680	171
366	20250115	131700	619734800	9700	9700	9700	9700	40
367	20250115	131600	619346800	9700	9700	9700	9700	41
368	20250115	131500	618949100	9700	9700	9700	9690	137
369	20250115	131400	617620300	9700	9710	9710	9700	638
370	20250115	131300	611427150	9710	9700	9710	9700	1587
371	20250115	131200	596033040	9700	9700	9700	9700	151
372	20250115	131100	594568340	9700	9690	9700	9690	34
373	20250115	131000	594238690	9690	9690	9690	9690	40
374	20250115	130900	593851090	9690	9690	9690	9690	40
375	20250115	130800	593463490	9690	9690	9700	9690	129
376	20250115	130700	592213280	9690	9690	9690	9690	40
377	20250115	130600	591825680	9690	9670	9690	9670	102
378	20250115	130500	590838940	9680	9690	9690	9680	66
379	20250115	130400	590199670	9690	9690	9690	9680	206
380	20250115	130300	588204530	9690	9690	9690	9690	91
381	20250115	130200	587322740	9690	9700	9700	9690	56
382	20250115	130100	586779920	9700	9700	9700	9700	177
383	20250115	130000	585063020	9700	9690	9700	9690	45
384	20250115	125900	584626770	9690	9700	9700	9690	51
385	20250115	125800	584132390	9700	9690	9700	9690	243
386	20250115	125700	581777500	9700	9700	9700	9700	126
387	20250115	125600	580555300	9700	9700	9700	9700	59
388	20250115	125500	579983000	9700	9690	9700	9690	541
389	20250115	125400	574740310	9700	9700	9700	9700	138
390	20250115	125300	573401710	9700	9700	9700	9700	534
391	20250115	125200	568221910	9700	9700	9700	9700	483
392	20250115	125100	563536810	9700	9700	9700	9700	42
393	20250115	125000	563129410	9700	9700	9700	9700	123
394	20250115	124900	561936310	9690	9700	9700	9690	81
395	20250115	124800	561150980	9700	9700	9700	9700	37
396	20250115	124700	560792080	9700	9700	9700	9700	94
397	20250115	124600	559880280	9700	9700	9700	9700	127
398	20250115	124500	558648380	9700	9700	9700	9700	38
399	20250115	124400	558279780	9700	9700	9700	9690	56
400	20250115	124300	557736680	9700	9690	9700	9690	96
401	20250115	124200	556806260	9700	9700	9700	9700	49
402	20250115	124100	556330960	9700	9700	9700	9700	41
403	20250115	124000	555933260	9690	9690	9690	9690	79
404	20250115	123900	555167750	9690	9690	9690	9690	127
405	20250115	123800	553937120	9690	9690	9690	9680	41
406	20250115	123700	553539840	9690	9690	9690	9680	43
407	20250115	123600	553123190	9680	9700	9700	9680	737
408	20250115	123500	545988290	9700	9700	9700	9700	134
409	20250115	123400	544688490	9700	9700	9700	9700	40
410	20250115	123300	544300490	9700	9700	9700	9700	41
411	20250115	123200	543902790	9700	9690	9700	9690	93
412	20250115	123100	543001410	9690	9690	9690	9690	31
413	20250115	123000	542701020	9690	9700	9700	9690	179
414	20250115	122900	540966300	9700	9700	9700	9700	44
415	20250115	122800	540539500	9700	9690	9700	9690	491
416	20250115	122700	535780690	9690	9690	9690	9690	592
417	20250115	122600	530044210	9690	9690	9690	9690	43
418	20250115	122500	529627540	9690	9690	9690	9690	124
419	20250115	122400	528425980	9680	9690	9690	9680	779
420	20250115	122300	520885020	9690	9690	9690	9690	40
421	20250115	122200	520497420	9690	9690	9690	9690	40
422	20250115	122100	520109820	9690	9690	9690	9690	126
423	20250115	122000	518888880	9690	9690	9690	9690	18
424	20250115	121900	518714460	9690	9690	9690	9690	50
425	20250115	121800	518229960	9690	9690	9690	9690	41
426	20250115	121700	517832670	9680	9690	9690	9670	210
427	20250115	121600	515800190	9690	9690	9690	9680	43
428	20250115	121500	515383540	9690	9690	9690	9690	40
429	20250115	121400	514995940	9690	9690	9690	9690	129
430	20250115	121300	513745930	9690	9690	9690	9690	41
431	20250115	121200	513348640	9690	9690	9690	9690	41
432	20250115	121100	512951350	9690	9690	9690	9690	40
433	20250115	121000	512563750	9680	9680	9680	9680	49
434	20250115	120900	512089430	9680	9690	9690	9680	167
435	20250115	120800	510472640	9690	9690	9690	9690	39
436	20250115	120700	510094730	9690	9680	9690	9680	105
437	20250115	120600	509078140	9680	9690	9690	9680	58
438	20250115	120500	508516500	9690	9690	9690	9690	46
439	20250115	120400	508070760	9690	9690	9690	9690	40
440	20250115	120300	507683160	9690	9680	9690	9670	407
441	20250115	120200	503744950	9690	9690	9690	9690	52
442	20250115	120100	503241070	9690	9680	9690	9680	240
443	20250115	120000	500916470	9690	9690	9690	9690	40
444	20250115	115900	500528870	9690	9690	9690	9690	410
445	20250115	115800	496555970	9690	9690	9690	9690	40
446	20250115	115700	496168370	9690	9690	9690	9690	41
447	20250115	115600	495771080	9690	9690	9690	9690	140
448	20250115	115500	494414480	9690	9690	9690	9690	47
449	20250115	115400	493959050	9690	9690	9690	9690	40
450	20250115	115300	493571450	9690	9690	9690	9690	512
451	20250115	115200	488610170	9700	9700	9700	9700	126
452	20250115	115100	487387970	9700	9700	9700	9690	120
453	20250115	115000	486224970	9690	9700	9700	9690	421
454	20250115	114900	482144920	9700	9690	9700	9690	193
455	20250115	114800	480273120	9700	9690	9700	9690	33
456	20250115	114700	479953340	9690	9680	9690	9680	114
457	20250115	114600	478849630	9660	9670	9670	9660	790
458	20250115	114500	471210450	9670	9670	9670	9670	125
459	20250115	114400	470001700	9660	9650	9660	9650	743
460	20250115	114300	462831520	9640	9670	9670	9640	344
461	20250115	114200	459511460	9670	9670	9670	9670	38
462	20250115	114100	459144000	9660	9680	9680	9660	184
463	20250115	114000	457364810	9680	9680	9680	9680	173
464	20250115	113900	455690170	9680	9680	9680	9680	41
465	20250115	113800	455293290	9680	9680	9680	9680	17
466	20250115	113700	455128730	9660	9690	9690	9660	476
467	20250115	113600	450523510	9690	9680	9690	9680	41
468	20250115	113500	450126230	9690	9690	9690	9690	22
469	20250115	113400	449913050	9680	9680	9680	9680	126
470	20250115	113300	448693370	9680	9680	9680	9680	42
471	20250115	113200	448286810	9680	9680	9680	9680	40
472	20250115	113100	447899610	9680	9690	9690	9680	388
473	20250115	113000	444143310	9690	9690	9690	9690	833
474	20250115	112900	436071540	9690	9680	9690	9680	102
475	20250115	112800	435083930	9680	9690	9690	9670	340
476	20250115	112700	431793510	9690	9690	9690	9690	327
477	20250115	112600	428624880	9690	9690	9690	9690	30
478	20250115	112500	428334180	9690	9680	9690	9670	499
479	20250115	112400	423503980	9690	9690	9690	9690	52
480	20250115	112300	423000100	9690	9650	9690	9650	3511
481	20250115	112200	389046450	9650	9650	9650	9650	42
482	20250115	112100	388641150	9650	9650	9650	9650	39
483	20250115	112000	388264800	9650	9650	9650	9650	132
484	20250115	111900	386991000	9650	9650	9650	9650	54
485	20250115	111800	386469900	9650	9660	9660	9650	62
486	20250115	111700	385871350	9660	9660	9660	9660	22
487	20250115	111600	385658830	9660	9640	9660	9640	1031
488	20250115	111500	375719970	9630	9630	9630	9630	0
489	20250115	111400	375719970	9630	9630	9630	9630	4
490	20250115	111300	375681450	9630	9630	9630	9630	0
491	20250115	111200	375681450	9630	9620	9630	9620	1139
492	20250115	111100	364712890	9620	9620	9620	9620	0
493	20250115	111000	364712890	9620	9620	9620	9620	0
494	20250115	110900	364712890	9620	9620	9620	9620	86
495	20250115	110800	363885570	9620	9620	9620	9620	121
496	20250115	110700	362721550	9630	9640	9640	9630	157
497	20250115	110600	361209570	9640	9640	9640	9640	100
498	20250115	110500	360245570	9620	9610	9620	9610	135
499	20250115	110400	358947870	9620	9620	9620	9620	285
500	20250115	110300	356206170	9620	9620	9620	9620	34
501	20250115	110200	355879090	9620	9630	9640	9620	689
502	20250115	110100	349242890	9620	9620	9620	9620	10
503	20250115	110000	349146690	9630	9630	9630	9630	101
504	20250115	105900	348174060	9630	9630	9630	9630	76
505	20250115	105800	347442180	9610	9610	9610	9600	459
506	20250115	105700	343032330	9610	9610	9610	9610	20
507	20250115	105600	342840130	9620	9620	9620	9620	99
508	20250115	105500	341887750	9620	9620	9620	9620	42
509	20250115	105400	341483710	9610	9630	9630	9610	2637
510	20250115	105300	316134320	9620	9620	9620	9620	1
511	20250115	105200	316124700	9630	9630	9630	9630	12
512	20250115	105100	316009140	9630	9630	9630	9630	86
513	20250115	105000	315180960	9620	9630	9630	9620	19
514	20250115	104900	314998090	9630	9630	9630	9630	21
515	20250115	104800	314795860	9630	9630	9630	9630	25
516	20250115	104700	314555110	9620	9630	9630	9620	686
517	20250115	104600	307954940	9630	9620	9630	9620	1359
518	20250115	104500	294870770	9630	9640	9640	9630	312
519	20250115	104400	291864870	9640	9650	9650	9640	10
520	20250115	104300	291768450	9650	9640	9650	9640	502
521	20250115	104200	286929160	9640	9640	9640	9640	400
522	20250115	104100	283073160	9640	9650	9650	9640	281
523	20250115	104000	280364270	9650	9670	9670	9650	840
524	20250115	103900	272251510	9660	9660	9660	9660	46
525	20250115	103800	271807150	9660	9660	9660	9660	5
526	20250115	103700	271758850	9660	9660	9660	9660	0
527	20250115	103600	271758850	9660	9660	9660	9660	86
528	20250115	103500	270928090	9650	9650	9650	9650	370
529	20250115	103400	267357590	9650	9670	9670	9650	147
530	20250115	103300	265937580	9670	9670	9670	9670	86
531	20250115	103200	265105960	9670	9670	9670	9670	1
532	20250115	103100	265096290	9670	9680	9680	9660	158
533	20250115	103000	263568610	9680	9680	9680	9680	19
534	20250115	102900	263384690	9680	9670	9680	9670	116
535	20250115	102800	262262110	9670	9670	9670	9670	20
536	20250115	102700	262068710	9670	9670	9670	9670	0
537	20250115	102600	262068710	9670	9670	9670	9670	1
538	20250115	102500	262059040	9660	9660	9660	9660	95
539	20250115	102400	261141340	9660	9660	9660	9660	0
540	20250115	102300	261141340	9660	9660	9660	9660	136
541	20250115	102200	259827580	9670	9670	9670	9670	340
542	20250115	102100	256539780	9670	9660	9670	9660	96
543	20250115	102000	255612390	9660	9660	9660	9650	3
544	20250115	101900	255583420	9650	9660	9660	9650	243
545	20250115	101800	253238340	9670	9670	9670	9670	88
546	20250115	101700	252387380	9660	9690	9690	9660	209
547	20250115	101600	250366640	9690	9690	9690	9690	166
548	20250115	101500	248758100	9700	9690	9700	9690	1009
549	20250115	101400	238978870	9690	9690	9690	9690	0
550	20250115	101300	238978870	9690	9680	9690	9680	129
551	20250115	101200	237730110	9680	9680	9680	9680	246
552	20250115	101100	235348830	9670	9670	9670	9670	0
553	20250115	101000	235348830	9670	9670	9670	9670	129
554	20250115	100900	234101400	9660	9660	9660	9660	134
555	20250115	100800	232806960	9660	9670	9670	9660	2
556	20250115	100700	232787630	9670	9670	9670	9670	88
557	20250115	100600	231936670	9670	9670	9670	9670	335
558	20250115	100500	228697220	9670	9670	9670	9670	0
559	20250115	100400	228697220	9670	9670	9670	9670	86
560	20250115	100300	227865600	9670	9670	9670	9670	0
561	20250115	100200	227865600	9670	9670	9670	9660	107
562	20250115	100100	226831920	9660	9660	9660	9660	167
563	20250115	100000	225218700	9670	9670	9670	9670	174
564	20250115	095900	223536120	9680	9680	9680	9680	0
565	20250115	095800	223536120	9680	9680	9680	9680	0
566	20250115	095700	223536120	9680	9680	9680	9680	0
567	20250115	095600	223536120	9680	9680	9680	9680	0
568	20250115	095500	223536120	9680	9650	9680	9650	83
569	20250115	095400	222734200	9640	9640	9640	9640	220
570	20250115	095300	220613400	9620	9620	9620	9620	1
571	20250115	095200	220603780	9620	9620	9620	9620	100
572	20250115	095100	219641780	9620	9620	9620	9620	888
573	20250115	095000	211099220	9630	9640	9640	9630	955
574	20250115	094900	201901710	9640	9650	9650	9640	128
575	20250115	094800	200667220	9660	9660	9660	9660	0
576	20250115	094700	200667220	9660	9660	9660	9660	0
577	20250115	094600	200667220	9660	9650	9660	9650	148
578	20250115	094500	199238920	9660	9670	9670	9660	28
579	20250115	094400	198968420	9680	9680	9690	9680	52
580	20250115	094300	198465040	9680	9670	9680	9670	120
581	20250115	094200	197304410	9690	9690	9690	9690	0
582	20250115	094100	197304410	9690	9670	9690	9660	201
583	20250115	094000	195362610	9690	9660	9690	9660	81
584	20250115	093900	194580120	9690	9700	9700	9660	4
585	20250115	093800	194541380	9660	9660	9660	9660	223
586	20250115	093700	192387200	9650	9640	9650	9640	202
587	20250115	093600	190439900	9660	9660	9670	9660	296
588	20250115	093500	187579170	9660	9660	9660	9640	50
589	20250115	093400	187097050	9620	9630	9630	9620	643
590	20250115	093300	180907430	9660	9660	9660	9660	2
591	20250115	093200	180888110	9650	9650	9650	9650	323
592	20250115	093100	177771160	9660	9680	9680	9660	371
593	20250115	093000	174184910	9680	9710	9710	9680	507
594	20250115	092900	169270470	9710	9730	9730	9710	490
595	20250115	092800	164510510	9720	9710	9720	9700	1377
596	20250115	092700	151133380	9710	9700	9710	9700	1376
597	20250115	092600	137773420	9700	9700	9710	9690	623
598	20250115	092500	131730440	9690	9680	9690	9680	657
599	20250115	092400	125366460	9680	9690	9690	9680	114
600	20250115	092300	124261840	9690	9610	9690	9610	1464
601	20250115	092200	110108290	9620	9620	9620	9620	0
602	20250115	092100	110108290	9620	9640	9640	9620	641
603	20250115	092000	103935130	9640	9640	9650	9640	800
604	20250115	091900	96221400	9650	9650	9660	9650	209
605	20250115	091800	94204530	9660	9660	9660	9660	1
606	20250115	091700	94194870	9660	9660	9660	9660	87
607	20250115	091600	93354450	9620	9620	9620	9620	7
608	20250115	091500	93287110	9620	9630	9630	9620	691
609	20250115	091400	86633000	9630	9630	9670	9630	821
610	20250115	091300	78721560	9630	9650	9650	9630	997
611	20250115	091200	69103010	9650	9660	9670	9650	275
612	20250115	091100	66447610	9660	9640	9660	9630	819
613	20250115	091000	58543420	9640	9650	9650	9640	94
614	20250115	090900	57636500	9650	9650	9650	9650	134
615	20250115	090800	56343400	9650	9630	9650	9630	203
616	20250115	090700	54388340	9630	9630	9630	9630	209
617	20250115	090600	52375670	9630	9600	9630	9600	886
618	20250115	090500	43862460	9610	9610	9610	9600	251
619	20250115	090400	41451940	9620	9610	9630	9610	37
620	20250115	090300	41096320	9630	9610	9630	9610	85
621	20250115	090200	40279250	9600	9600	9630	9590	1017
622	20250115	090100	30518330	9610	9610	9610	9610	608
623	20250115	090000	24675450	9600	9670	9670	9600	2529