KissMeData/288620/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	210500	302091670	9600	9600	9600	9600	433
3	20250120	210400	302091670	9600	9600	9600	9600	0
4	20250120	210300	302091670	9600	9600	9600	9600	0
5	20250120	210200	302091670	9600	9600	9600	9600	0
6	20250120	210100	302091670	9600	9600	9600	9600	0
7	20250120	210000	302091670	9600	9600	9600	9600	0
8	20250120	205900	302091670	9600	9600	9600	9600	0
9	20250120	205800	302091670	9600	9600	9600	9600	0
10	20250120	205700	302091670	9600	9600	9600	9600	0
11	20250120	205600	302091670	9600	9600	9600	9600	0
12	20250120	205500	302091670	9600	9600	9600	9600	0
13	20250120	205400	302091670	9600	9600	9600	9600	0
14	20250120	205300	302091670	9600	9600	9600	9600	0
15	20250120	205200	302091670	9600	9600	9600	9600	0
16	20250120	205100	302091670	9600	9600	9600	9600	0
17	20250120	205000	302091670	9600	9600	9600	9600	0
18	20250120	204900	302091670	9600	9600	9600	9600	0
19	20250120	204800	302091670	9600	9600	9600	9600	0
20	20250120	204700	302091670	9600	9600	9600	9600	0
21	20250120	204600	302091670	9600	9600	9600	9600	0
22	20250120	204500	302091670	9600	9600	9600	9600	0
23	20250120	204400	302091670	9600	9600	9600	9600	0
24	20250120	204300	302091670	9600	9600	9600	9600	0
25	20250120	204200	302091670	9600	9600	9600	9600	0
26	20250120	204100	302091670	9600	9600	9600	9600	0
27	20250120	204000	302091670	9600	9600	9600	9600	0
28	20250120	203900	302091670	9600	9600	9600	9600	0
29	20250120	203800	302091670	9600	9600	9600	9600	0
30	20250120	203700	302091670	9600	9600	9600	9600	0
31	20250120	203600	302091670	9600	9600	9600	9600	0
32	20250120	203500	302091670	9600	9600	9600	9600	433
33	20250120	203400	302091670	9600	9600	9600	9600	0
34	20250120	203300	302091670	9600	9600	9600	9600	0
35	20250120	203200	302091670	9600	9600	9600	9600	0
36	20250120	203100	302091670	9600	9600	9600	9600	0
37	20250120	203000	302091670	9600	9600	9600	9600	0
38	20250120	202900	302091670	9600	9600	9600	9600	0
39	20250120	202800	302091670	9600	9600	9600	9600	0
40	20250120	202700	302091670	9600	9600	9600	9600	0
41	20250120	202600	302091670	9600	9600	9600	9600	0
42	20250120	202500	302091670	9600	9600	9600	9600	0
43	20250120	202400	302091670	9600	9600	9600	9600	0
44	20250120	202300	302091670	9600	9600	9600	9600	0
45	20250120	202200	302091670	9600	9600	9600	9600	0
46	20250120	202100	302091670	9600	9600	9600	9600	0
47	20250120	202000	302091670	9600	9600	9600	9600	0
48	20250120	201900	302091670	9600	9600	9600	9600	0
49	20250120	201800	302091670	9600	9600	9600	9600	0
50	20250120	201700	302091670	9600	9600	9600	9600	0
51	20250120	201600	302091670	9600	9600	9600	9600	0
52	20250120	201500	302091670	9600	9600	9600	9600	0
53	20250120	201400	302091670	9600	9600	9600	9600	0
54	20250120	201300	302091670	9600	9600	9600	9600	0
55	20250120	201200	302091670	9600	9600	9600	9600	0
56	20250120	201100	302091670	9600	9600	9600	9600	0
57	20250120	201000	302091670	9600	9600	9600	9600	0
58	20250120	200900	302091670	9600	9600	9600	9600	0
59	20250120	200800	302091670	9600	9600	9600	9600	0
60	20250120	200700	302091670	9600	9600	9600	9600	0
61	20250120	200600	302091670	9600	9600	9600	9600	0
62	20250120	200500	302091670	9600	9600	9600	9600	433
63	20250120	200400	302091670	9600	9600	9600	9600	0
64	20250120	200300	302091670	9600	9600	9600	9600	0
65	20250120	200200	302091670	9600	9600	9600	9600	0
66	20250120	200100	302091670	9600	9600	9600	9600	0
67	20250120	200000	302091670	9600	9600	9600	9600	0
68	20250120	195900	302091670	9600	9600	9600	9600	0
69	20250120	195800	302091670	9600	9600	9600	9600	0
70	20250120	195700	302091670	9600	9600	9600	9600	0
71	20250120	195600	302091670	9600	9600	9600	9600	0
72	20250120	195500	302091670	9600	9600	9600	9600	0
73	20250120	195400	302091670	9600	9600	9600	9600	0
74	20250120	195300	302091670	9600	9600	9600	9600	0
75	20250120	195200	302091670	9600	9600	9600	9600	0
76	20250120	195100	302091670	9600	9600	9600	9600	0
77	20250120	195000	302091670	9600	9600	9600	9600	0
78	20250120	194900	302091670	9600	9600	9600	9600	0
79	20250120	194800	302091670	9600	9600	9600	9600	0
80	20250120	194700	302091670	9600	9600	9600	9600	0
81	20250120	194600	302091670	9600	9600	9600	9600	0
82	20250120	194500	302091670	9600	9600	9600	9600	0
83	20250120	194400	302091670	9600	9600	9600	9600	0
84	20250120	194300	302091670	9600	9600	9600	9600	0
85	20250120	194200	302091670	9600	9600	9600	9600	0
86	20250120	194100	302091670	9600	9600	9600	9600	0
87	20250120	194000	302091670	9600	9600	9600	9600	0
88	20250120	193900	302091670	9600	9600	9600	9600	0
89	20250120	193800	302091670	9600	9600	9600	9600	0
90	20250120	193700	302091670	9600	9600	9600	9600	0
91	20250120	193600	302091670	9600	9600	9600	9600	0
92	20250120	193500	302091670	9600	9600	9600	9600	433
93	20250120	193400	302091670	9600	9600	9600	9600	0
94	20250120	193300	302091670	9600	9600	9600	9600	0
95	20250120	193200	302091670	9600	9600	9600	9600	0
96	20250120	193100	302091670	9600	9600	9600	9600	0
97	20250120	193000	302091670	9600	9600	9600	9600	0
98	20250120	192900	302091670	9600	9600	9600	9600	0
99	20250120	192800	302091670	9600	9600	9600	9600	0
100	20250120	192700	302091670	9600	9600	9600	9600	0
101	20250120	192600	302091670	9600	9600	9600	9600	0
102	20250120	192500	302091670	9600	9600	9600	9600	0
103	20250120	192400	302091670	9600	9600	9600	9600	0
104	20250120	192300	302091670	9600	9600	9600	9600	0
105	20250120	192200	302091670	9600	9600	9600	9600	0
106	20250120	192100	302091670	9600	9600	9600	9600	0
107	20250120	192000	302091670	9600	9600	9600	9600	0
108	20250120	191900	302091670	9600	9600	9600	9600	0
109	20250120	191800	302091670	9600	9600	9600	9600	0
110	20250120	191700	302091670	9600	9600	9600	9600	0
111	20250120	191600	302091670	9600	9600	9600	9600	0
112	20250120	191500	302091670	9600	9600	9600	9600	0
113	20250120	191400	302091670	9600	9600	9600	9600	0
114	20250120	191300	302091670	9600	9600	9600	9600	0
115	20250120	191200	302091670	9600	9600	9600	9600	0
116	20250120	191100	302091670	9600	9600	9600	9600	0
117	20250120	191000	302091670	9600	9600	9600	9600	0
118	20250120	190900	302091670	9600	9600	9600	9600	0
119	20250120	190800	302091670	9600	9600	9600	9600	0
120	20250120	190700	302091670	9600	9600	9600	9600	0
121	20250120	190600	302091670	9600	9600	9600	9600	0
122	20250120	190500	302091670	9600	9600	9600	9600	433
123	20250120	190400	302091670	9600	9600	9600	9600	0
124	20250120	190300	302091670	9600	9600	9600	9600	0
125	20250120	190200	302091670	9600	9600	9600	9600	0
126	20250120	190100	302091670	9600	9600	9600	9600	0
127	20250120	190000	302091670	9600	9600	9600	9600	0
128	20250120	185900	302091670	9600	9600	9600	9600	0
129	20250120	185800	302091670	9600	9600	9600	9600	0
130	20250120	185700	302091670	9600	9600	9600	9600	0
131	20250120	185600	302091670	9600	9600	9600	9600	0
132	20250120	185500	302091670	9600	9600	9600	9600	0
133	20250120	185400	302091670	9600	9600	9600	9600	0
134	20250120	185300	302091670	9600	9600	9600	9600	0
135	20250120	185200	302091670	9600	9600	9600	9600	0
136	20250120	185100	302091670	9600	9600	9600	9600	0
137	20250120	185000	302091670	9600	9600	9600	9600	0
138	20250120	184900	302091670	9600	9600	9600	9600	0
139	20250120	184800	302091670	9600	9600	9600	9600	0
140	20250120	184700	302091670	9600	9600	9600	9600	0
141	20250120	184600	302091670	9600	9600	9600	9600	0
142	20250120	184500	302091670	9600	9600	9600	9600	0
143	20250120	184400	302091670	9600	9600	9600	9600	0
144	20250120	184300	302091670	9600	9600	9600	9600	0
145	20250120	184200	302091670	9600	9600	9600	9600	0
146	20250120	184100	302091670	9600	9600	9600	9600	0
147	20250120	184000	302091670	9600	9600	9600	9600	0
148	20250120	183900	302091670	9600	9600	9600	9600	0
149	20250120	183800	302091670	9600	9600	9600	9600	0
150	20250120	183700	302091670	9600	9600	9600	9600	0
151	20250120	183600	302091670	9600	9600	9600	9600	0
152	20250120	183500	302091670	9600	9600	9600	9600	433
153	20250120	183400	302091670	9600	9600	9600	9600	0
154	20250120	183300	302091670	9600	9600	9600	9600	0
155	20250120	183200	302091670	9600	9600	9600	9600	0
156	20250120	183100	302091670	9600	9600	9600	9600	0
157	20250120	183000	302091670	9600	9600	9600	9600	0
158	20250120	182900	302091670	9600	9600	9600	9600	0
159	20250120	182800	302091670	9600	9600	9600	9600	0
160	20250120	182700	302091670	9600	9600	9600	9600	0
161	20250120	182600	302091670	9600	9600	9600	9600	0
162	20250120	182500	302091670	9600	9600	9600	9600	0
163	20250120	182400	302091670	9600	9600	9600	9600	0
164	20250120	182300	302091670	9600	9600	9600	9600	0
165	20250120	182200	302091670	9600	9600	9600	9600	0
166	20250120	182100	302091670	9600	9600	9600	9600	0
167	20250120	182000	302091670	9600	9600	9600	9600	0
168	20250120	181900	302091670	9600	9600	9600	9600	0
169	20250120	181800	302091670	9600	9600	9600	9600	0
170	20250120	181700	302091670	9600	9600	9600	9600	0
171	20250120	181600	302091670	9600	9600	9600	9600	0
172	20250120	181500	302091670	9600	9600	9600	9600	0
173	20250120	181400	302091670	9600	9600	9600	9600	0
174	20250120	181300	302091670	9600	9600	9600	9600	0
175	20250120	181200	302091670	9600	9600	9600	9600	0
176	20250120	181100	302091670	9600	9600	9600	9600	0
177	20250120	181000	302091670	9600	9600	9600	9600	0
178	20250120	180900	302091670	9600	9600	9600	9600	0
179	20250120	180800	302091670	9600	9600	9600	9600	0
180	20250120	180700	302091670	9600	9600	9600	9600	0
181	20250120	180600	302091670	9600	9600	9600	9600	0
182	20250120	180500	302091670	9600	9600	9600	9600	433
183	20250120	180400	302091670	9600	9600	9600	9600	0
184	20250120	180300	302091670	9600	9600	9600	9600	0
185	20250120	180200	302091670	9600	9600	9600	9600	0
186	20250120	180100	302091670	9600	9600	9600	9600	0
187	20250120	180000	302091670	9600	9600	9600	9600	0
188	20250120	175900	302091670	9600	9600	9600	9600	0
189	20250120	175800	302091670	9600	9600	9600	9600	0
190	20250120	175700	302091670	9600	9600	9600	9600	0
191	20250120	175600	302091670	9600	9600	9600	9600	0
192	20250120	175500	302091670	9600	9600	9600	9600	0
193	20250120	175400	302091670	9600	9600	9600	9600	0
194	20250120	175300	302091670	9600	9600	9600	9600	0
195	20250120	175200	302091670	9600	9600	9600	9600	0
196	20250120	175100	302091670	9600	9600	9600	9600	0
197	20250120	175000	302091670	9600	9600	9600	9600	0
198	20250120	174900	302091670	9600	9600	9600	9600	0
199	20250120	174800	302091670	9600	9600	9600	9600	0
200	20250120	174700	302091670	9600	9600	9600	9600	0
201	20250120	174600	302091670	9600	9600	9600	9600	0
202	20250120	174500	302091670	9600	9600	9600	9600	0
203	20250120	174400	302091670	9600	9600	9600	9600	0
204	20250120	174300	302091670	9600	9600	9600	9600	0
205	20250120	174200	302091670	9600	9600	9600	9600	0
206	20250120	174100	302091670	9600	9600	9600	9600	0
207	20250120	174000	302091670	9600	9600	9600	9600	0
208	20250120	173900	302091670	9600	9600	9600	9600	0
209	20250120	173800	302091670	9600	9600	9600	9600	0
210	20250120	173700	302091670	9600	9600	9600	9600	0
211	20250120	173600	302091670	9600	9600	9600	9600	0
212	20250120	173500	302091670	9600	9600	9600	9600	433
213	20250120	173400	302091670	9600	9600	9600	9600	0
214	20250120	173300	302091670	9600	9600	9600	9600	0
215	20250120	173200	302091670	9600	9600	9600	9600	0
216	20250120	173100	302091670	9600	9600	9600	9600	0
217	20250120	173000	302091670	9600	9600	9600	9600	0
218	20250120	172900	302091670	9600	9600	9600	9600	0
219	20250120	172800	302091670	9600	9600	9600	9600	0
220	20250120	172700	302091670	9600	9600	9600	9600	0
221	20250120	172600	302091670	9600	9600	9600	9600	0
222	20250120	172500	302091670	9600	9600	9600	9600	0
223	20250120	172400	302091670	9600	9600	9600	9600	0
224	20250120	172300	302091670	9600	9600	9600	9600	0
225	20250120	172200	302091670	9600	9600	9600	9600	0
226	20250120	172100	302091670	9600	9600	9600	9600	0
227	20250120	172000	302091670	9600	9600	9600	9600	0
228	20250120	171900	302091670	9600	9600	9600	9600	0
229	20250120	171800	302091670	9600	9600	9600	9600	0
230	20250120	171700	302091670	9600	9600	9600	9600	0
231	20250120	171600	302091670	9600	9600	9600	9600	0
232	20250120	171500	302091670	9600	9600	9600	9600	0
233	20250120	171400	302091670	9600	9600	9600	9600	0
234	20250120	171300	302091670	9600	9600	9600	9600	0
235	20250120	171200	302091670	9600	9600	9600	9600	0
236	20250120	171100	302091670	9600	9600	9600	9600	0
237	20250120	171000	302091670	9600	9600	9600	9600	0
238	20250120	170900	302091670	9600	9600	9600	9600	0
239	20250120	170800	302091670	9600	9600	9600	9600	0
240	20250120	170700	302091670	9600	9600	9600	9600	0
241	20250120	170600	302091670	9600	9600	9600	9600	0
242	20250120	170500	302091670	9600	9600	9600	9600	433
243	20250120	170400	302091670	9600	9600	9600	9600	0
244	20250120	170300	302091670	9600	9600	9600	9600	0
245	20250120	170200	302091670	9600	9600	9600	9600	0
246	20250120	170100	302091670	9600	9600	9600	9600	0
247	20250120	170000	302091670	9600	9600	9600	9600	0
248	20250120	165900	302091670	9600	9600	9600	9600	0
249	20250120	165800	302091670	9600	9600	9600	9600	0
250	20250120	165700	302091670	9600	9600	9600	9600	0
251	20250120	165600	302091670	9600	9600	9600	9600	0
252	20250120	165500	302091670	9600	9600	9600	9600	0
253	20250120	165400	302091670	9600	9600	9600	9600	0
254	20250120	165300	302091670	9600	9600	9600	9600	0
255	20250120	165200	302091670	9600	9600	9600	9600	0
256	20250120	165100	302091670	9600	9600	9600	9600	0
257	20250120	165000	302091670	9600	9600	9600	9600	0
258	20250120	164900	302091670	9600	9600	9600	9600	0
259	20250120	164800	302091670	9600	9600	9600	9600	0
260	20250120	164700	302091670	9600	9600	9600	9600	0
261	20250120	164600	302091670	9600	9600	9600	9600	0
262	20250120	164500	302091670	9600	9600	9600	9600	0
263	20250120	164400	302091670	9600	9600	9600	9600	0
264	20250120	164300	302091670	9600	9600	9600	9600	0
265	20250120	164200	302091670	9600	9600	9600	9600	0
266	20250120	164100	302091670	9600	9600	9600	9600	0
267	20250120	164000	302091670	9600	9600	9600	9600	0
268	20250120	163900	302091670	9600	9600	9600	9600	0
269	20250120	163800	302091670	9600	9600	9600	9600	0
270	20250120	163700	302091670	9600	9600	9600	9600	0
271	20250120	163600	302091670	9600	9600	9600	9600	0
272	20250120	163500	302091670	9600	9600	9600	9600	433
273	20250120	163400	302091670	9600	9600	9600	9600	0
274	20250120	163300	302091670	9600	9600	9600	9600	0
275	20250120	163200	302091670	9600	9600	9600	9600	0
276	20250120	163100	302091670	9600	9600	9600	9600	0
277	20250120	163000	302091670	9600	9600	9600	9600	0
278	20250120	162900	302091670	9600	9600	9600	9600	0
279	20250120	162800	302091670	9600	9600	9600	9600	0
280	20250120	162700	302091670	9600	9600	9600	9600	0
281	20250120	162600	302091670	9600	9600	9600	9600	0
282	20250120	162500	302091670	9600	9600	9600	9600	0
283	20250120	162400	302091670	9600	9600	9600	9600	0
284	20250120	162300	302091670	9600	9600	9600	9600	0
285	20250120	162200	302091670	9600	9600	9600	9600	0
286	20250120	162100	302091670	9600	9600	9600	9600	0
287	20250120	162000	302091670	9600	9600	9600	9600	0
288	20250120	161900	302091670	9600	9600	9600	9600	0
289	20250120	161800	302091670	9600	9600	9600	9600	0
290	20250120	161700	302091670	9600	9600	9600	9600	0
291	20250120	161600	302091670	9600	9600	9600	9600	0
292	20250120	161500	302091670	9600	9600	9600	9600	0
293	20250120	161400	302091670	9600	9600	9600	9600	0
294	20250120	161300	302091670	9600	9600	9600	9600	0
295	20250120	161200	302091670	9600	9600	9600	9600	0
296	20250120	161100	302091670	9600	9600	9600	9600	0
297	20250120	161000	302091670	9600	9600	9600	9600	0
298	20250120	160900	302091670	9600	9600	9600	9600	0
299	20250120	160800	302091670	9600	9600	9600	9600	0
300	20250120	160700	302091670	9600	9600	9600	9600	0
301	20250120	160600	302091670	9600	9600	9600	9600	0
302	20250120	160500	302091670	9600	9600	9600	9600	433
303	20250120	160400	302091670	9600	9600	9600	9600	0
304	20250120	160300	302091670	9600	9600	9600	9600	0
305	20250120	160200	302091670	9600	9600	9600	9600	0
306	20250120	160100	302091670	9600	9600	9600	9600	0
307	20250120	160000	302091670	9600	9600	9600	9600	0
308	20250120	155900	302091670	9600	9600	9600	9600	0
309	20250120	155800	302091670	9600	9600	9600	9600	0
310	20250120	155700	302091670	9600	9600	9600	9600	0
311	20250120	155600	302091670	9600	9600	9600	9600	0
312	20250120	155500	302091670	9600	9600	9600	9600	0
313	20250120	155400	302091670	9600	9600	9600	9600	0
314	20250120	155300	302091670	9600	9600	9600	9600	0
315	20250120	155200	302091670	9600	9600	9600	9600	0
316	20250120	155100	302091670	9600	9600	9600	9600	0
317	20250120	155000	302091670	9600	9600	9600	9600	0
318	20250120	154900	302091670	9600	9600	9600	9600	0
319	20250120	154800	302091670	9600	9600	9600	9600	0
320	20250120	154700	302091670	9600	9600	9600	9600	0
321	20250120	154600	302091670	9600	9600	9600	9600	0
322	20250120	154500	302091670	9600	9600	9600	9600	0
323	20250120	154400	302091670	9600	9600	9600	9600	0
324	20250120	154300	302091670	9600	9600	9600	9600	0
325	20250120	154200	302091670	9600	9600	9600	9600	0
326	20250120	154100	302091670	9600	9600	9600	9600	0
327	20250120	154000	302091670	9600	9600	9600	9600	0
328	20250120	153900	302091670	9600	9600	9600	9600	0
329	20250120	153800	302091670	9600	9600	9600	9600	0
330	20250120	153700	302091670	9600	9600	9600	9600	0
331	20250120	153600	302091670	9600	9600	9600	9600	0
332	20250120	153500	302091670	9600	9600	9600	9600	433
333	20250120	153400	302091670	9600	9600	9600	9600	0
334	20250120	153300	302091670	9600	9600	9600	9600	0
335	20250120	153200	302091670	9600	9600	9600	9600	0
336	20250120	153100	302091670	9600	9600	9600	9600	0
337	20250120	153000	302091670	9600	9600	9600	9600	433
338	20250120	152900	297934870	9680	9680	9680	9680	0
339	20250120	152800	297934870	9680	9680	9680	9680	0
340	20250120	152700	297934870	9680	9680	9680	9680	0
341	20250120	152600	297934870	9680	9680	9680	9680	0
342	20250120	152500	297934870	9680	9680	9680	9680	0
343	20250120	152400	297934870	9680	9680	9680	9680	0
344	20250120	152300	297934870	9680	9680	9680	9680	0
345	20250120	152200	297934870	9680	9680	9680	9680	0
346	20250120	152100	297934870	9680	9680	9680	9680	0
347	20250120	152000	297934870	9680	9680	9680	9680	0
348	20250120	151900	297934870	9680	9660	9680	9610	45
349	20250120	151800	297501990	9660	9680	9690	9660	19
350	20250120	151700	297318180	9690	9690	9690	9690	0
351	20250120	151600	297318180	9690	9680	9690	9680	16
352	20250120	151500	297163250	9680	9670	9680	9670	16
353	20250120	151400	297008410	9670	9670	9670	9670	28
354	20250120	151300	296737650	9670	9670	9670	9670	3
355	20250120	151200	296708640	9660	9660	9660	9660	12
356	20250120	151100	296592720	9640	9640	9640	9640	157
357	20250120	151000	295079240	9640	9640	9640	9640	1
358	20250120	150900	295069600	9610	9610	9610	9610	3
359	20250120	150800	295040770	9590	9590	9590	9590	3
360	20250120	150700	295012000	9580	9580	9580	9580	15
361	20250120	150600	294868300	9570	9570	9570	9570	0
362	20250120	150500	294868300	9570	9650	9660	9550	525
363	20250120	150400	289842950	9680	9680	9680	9680	0
364	20250120	150300	289842950	9680	9680	9680	9680	1
365	20250120	150200	289833270	9680	9670	9680	9670	2
366	20250120	150100	289813920	9640	9640	9640	9640	0
367	20250120	150000	289813920	9640	9640	9640	9640	0
368	20250120	145900	289813920	9640	9660	9660	9640	3
369	20250120	145800	289784960	9640	9650	9650	9640	12
370	20250120	145700	289669260	9660	9660	9660	9660	1
371	20250120	145600	289659600	9670	9670	9670	9670	2
372	20250120	145500	289640260	9660	9660	9660	9660	50
373	20250120	145400	289157260	9600	9600	9600	9600	0
374	20250120	145300	289157260	9600	9600	9600	9600	1
375	20250120	145200	289147660	9600	9600	9600	9600	8
376	20250120	145100	289070860	9600	9600	9600	9600	0
377	20250120	145000	289070860	9600	9600	9600	9600	0
378	20250120	144900	289070860	9600	9630	9630	9600	839
379	20250120	144800	281005560	9640	9640	9640	9640	0
380	20250120	144700	281005560	9640	9640	9640	9640	0
381	20250120	144600	281005560	9640	9640	9640	9640	10
382	20250120	144500	280909160	9630	9630	9630	9630	0
383	20250120	144400	280909160	9630	9630	9630	9630	0
384	20250120	144300	280909160	9630	9640	9640	9630	101
385	20250120	144200	279936400	9640	9640	9640	9640	99
386	20250120	144100	278982040	9640	9650	9660	9640	74
387	20250120	144000	278267930	9660	9660	9660	9660	0
388	20250120	143900	278267930	9660	9660	9660	9660	15
389	20250120	143800	278123030	9650	9650	9650	9650	0
390	20250120	143700	278123030	9650	9650	9650	9650	0
391	20250120	143600	278123030	9650	9650	9650	9650	0
392	20250120	143500	278123030	9650	9650	9650	9650	0
393	20250120	143400	278123030	9650	9670	9670	9650	153
394	20250120	143300	276646230	9660	9660	9660	9660	0
395	20250120	143200	276646230	9660	9670	9670	9660	35
396	20250120	143100	276307960	9670	9670	9670	9670	0
397	20250120	143000	276307960	9670	9680	9680	9670	17
398	20250120	142900	276143430	9660	9660	9660	9660	0
399	20250120	142800	276143430	9660	9660	9660	9660	1
400	20250120	142700	276133770	9660	9660	9660	9660	0
401	20250120	142600	276133770	9660	9660	9660	9660	0
402	20250120	142500	276133770	9660	9660	9660	9660	0
403	20250120	142400	276133770	9660	9660	9660	9660	0
404	20250120	142300	276133770	9660	9670	9670	9660	120
405	20250120	142200	274973390	9640	9640	9640	9640	0
406	20250120	142100	274973390	9640	9640	9640	9640	0
407	20250120	142000	274973390	9640	9640	9640	9640	0
408	20250120	141900	274973390	9640	9640	9640	9640	0
409	20250120	141800	274973390	9640	9640	9640	9640	76
410	20250120	141700	274240750	9640	9640	9640	9640	0
411	20250120	141600	274240750	9640	9640	9640	9640	0
412	20250120	141500	274240750	9640	9650	9650	9640	400
413	20250120	141400	270383670	9660	9660	9660	9660	0
414	20250120	141300	270383670	9660	9660	9660	9660	75
415	20250120	141200	269659170	9670	9670	9670	9670	26
416	20250120	141100	269407750	9670	9670	9670	9670	0
417	20250120	141000	269407750	9670	9680	9680	9670	3
418	20250120	140900	269378730	9680	9680	9680	9680	0
419	20250120	140800	269378730	9680	9680	9680	9680	100
420	20250120	140700	268410730	9670	9670	9670	9670	0
421	20250120	140600	268410730	9670	9680	9680	9670	30
422	20250120	140500	268120340	9680	9680	9680	9680	0
423	20250120	140400	268120340	9680	9680	9680	9680	3
424	20250120	140300	268091300	9680	9680	9680	9680	0
425	20250120	140200	268091300	9680	9680	9680	9680	0
426	20250120	140100	268091300	9680	9680	9680	9680	0
427	20250120	140000	268091300	9680	9680	9680	9680	2
428	20250120	135900	268071940	9690	9670	9700	9670	26
429	20250120	135800	267819880	9700	9700	9700	9700	1
430	20250120	135700	267810180	9700	9700	9700	9700	2
431	20250120	135600	267790780	9700	9700	9700	9700	0
432	20250120	135500	267790780	9700	9700	9700	9700	1
433	20250120	135400	267781080	9670	9670	9670	9670	0
434	20250120	135300	267781080	9670	9670	9670	9670	0
435	20250120	135200	267781080	9670	9670	9670	9670	0
436	20250120	135100	267781080	9670	9690	9690	9670	307
437	20250120	135000	264807430	9690	9690	9690	9690	21
438	20250120	134900	264603940	9700	9700	9700	9700	56
439	20250120	134800	264060740	9700	9700	9700	9700	0
440	20250120	134700	264060740	9700	9700	9700	9700	47
441	20250120	134600	263604840	9700	9700	9700	9700	35
442	20250120	134500	263265340	9710	9720	9720	9710	1797
443	20250120	134400	245811030	9720	9720	9720	9720	0
444	20250120	134300	245811030	9720	9720	9720	9720	0
445	20250120	134200	245811030	9720	9740	9740	9720	100
446	20250120	134100	244838660	9740	9740	9740	9740	0
447	20250120	134000	244838660	9740	9740	9740	9740	5
448	20250120	133900	244789960	9740	9740	9740	9740	0
449	20250120	133800	244789960	9740	9740	9740	9740	11
450	20250120	133700	244682820	9740	9740	9740	9740	0
451	20250120	133600	244682820	9740	9740	9740	9740	10
452	20250120	133500	244585420	9750	9750	9750	9750	3
453	20250120	133400	244556170	9750	9750	9750	9750	1
454	20250120	133300	244546420	9740	9740	9740	9740	0
455	20250120	133200	244546420	9740	9740	9740	9740	0
456	20250120	133100	244546420	9740	9740	9740	9740	0
457	20250120	133000	244546420	9740	9740	9740	9740	12
458	20250120	132900	244429540	9740	9740	9740	9730	17
459	20250120	132800	244263980	9720	9720	9720	9720	0
460	20250120	132700	244263980	9720	9720	9720	9720	0
461	20250120	132600	244263980	9720	9720	9720	9720	10
462	20250120	132500	244166780	9720	9720	9720	9720	0
463	20250120	132400	244166780	9720	9720	9720	9720	0
464	20250120	132300	244166780	9720	9720	9720	9720	0
465	20250120	132200	244166780	9720	9720	9720	9720	3
466	20250120	132100	244137620	9750	9750	9750	9750	0
467	20250120	132000	244137620	9750	9750	9750	9750	0
468	20250120	131900	244137620	9750	9750	9750	9750	0
469	20250120	131800	244137620	9750	9750	9750	9750	0
470	20250120	131700	244137620	9750	9750	9750	9750	0
471	20250120	131600	244137620	9750	9750	9750	9750	0
472	20250120	131500	244137620	9750	9720	9750	9720	32
473	20250120	131400	243826550	9760	9760	9760	9760	0
474	20250120	131300	243826550	9760	9760	9760	9760	0
475	20250120	131200	243826550	9760	9760	9760	9760	0
476	20250120	131100	243826550	9760	9760	9760	9760	0
477	20250120	131000	243826550	9760	9760	9760	9760	0
478	20250120	130900	243826550	9760	9720	9760	9720	34
479	20250120	130800	243496030	9760	9760	9760	9760	1
480	20250120	130700	243486270	9760	9760	9760	9760	1
481	20250120	130600	243476510	9760	9720	9760	9710	332
482	20250120	130500	240249820	9720	9770	9770	9720	820
483	20250120	130400	232274020	9790	9790	9790	9790	17
484	20250120	130300	232107590	9790	9790	9790	9790	23
485	20250120	130200	231882420	9790	9790	9790	9790	1
486	20250120	130100	231872630	9770	9770	9770	9770	0
487	20250120	130000	231872630	9770	9770	9770	9770	0
488	20250120	125900	231872630	9770	9770	9770	9770	0
489	20250120	125800	231872630	9770	9770	9770	9770	3
490	20250120	125700	231843320	9730	9730	9730	9730	0
491	20250120	125600	231843320	9730	9730	9730	9730	0
492	20250120	125500	231843320	9730	9730	9730	9730	0
493	20250120	125400	231843320	9730	9730	9730	9730	0
494	20250120	125300	231843320	9730	9740	9740	9730	214
495	20250120	125200	229760740	9740	9740	9740	9740	0
496	20250120	125100	229760740	9740	9770	9770	9740	558
497	20250120	125000	224321980	9770	9770	9770	9770	3
498	20250120	124900	224292670	9800	9800	9800	9800	0
499	20250120	124800	224292670	9800	9800	9800	9800	4
500	20250120	124700	224253470	9800	9800	9800	9800	0
501	20250120	124600	224253470	9800	9800	9800	9800	0
502	20250120	124500	224253470	9800	9800	9800	9800	1
503	20250120	124400	224243670	9770	9770	9770	9770	7
504	20250120	124300	224175280	9800	9800	9800	9800	0
505	20250120	124200	224175280	9800	9800	9800	9800	0
506	20250120	124100	224175280	9800	9760	9800	9760	27
507	20250120	124000	223911720	9800	9780	9800	9780	308
508	20250120	123900	220899460	9780	9770	9780	9770	1200
509	20250120	123800	209174670	9770	9770	9770	9770	0
510	20250120	123700	209174670	9770	9770	9770	9770	1
511	20250120	123600	209164900	9750	9770	9770	9750	115
512	20250120	123500	208041650	9770	9770	9770	9770	0
513	20250120	123400	208041650	9770	9770	9770	9770	8
514	20250120	123300	207963490	9770	9770	9770	9770	0
515	20250120	123200	207963490	9770	9770	9770	9770	0
516	20250120	123100	207963490	9770	9770	9770	9770	0
517	20250120	123000	207963490	9770	9770	9770	9770	0
518	20250120	122900	207963490	9770	9770	9770	9770	8
519	20250120	122800	207885330	9770	9770	9770	9770	0
520	20250120	122700	207885330	9770	9770	9770	9770	0
521	20250120	122600	207885330	9770	9770	9770	9770	10
522	20250120	122500	207787630	9770	9770	9770	9770	48
523	20250120	122400	207318670	9770	9770	9770	9770	8
524	20250120	122300	207240510	9770	9770	9770	9770	1
525	20250120	122200	207230740	9750	9750	9750	9750	0
526	20250120	122100	207230740	9750	9750	9750	9750	0
527	20250120	122000	207230740	9750	9750	9750	9750	0
528	20250120	121900	207230740	9750	9760	9760	9750	10
529	20250120	121800	207133150	9760	9770	9770	9760	36
530	20250120	121700	206781460	9780	9780	9780	9780	0
531	20250120	121600	206781460	9780	9780	9780	9780	10
532	20250120	121500	206683660	9780	9780	9780	9780	1
533	20250120	121400	206673880	9770	9770	9770	9770	0
534	20250120	121300	206673880	9770	9770	9770	9770	20
535	20250120	121200	206478480	9770	9770	9770	9770	0
536	20250120	121100	206478480	9770	9770	9770	9770	0
537	20250120	121000	206478480	9770	9770	9770	9770	2
538	20250120	120900	206458940	9780	9780	9780	9780	0
539	20250120	120800	206458940	9780	9780	9780	9780	8
540	20250120	120700	206380700	9770	9770	9770	9770	0
541	20250120	120600	206380700	9770	9770	9770	9770	0
542	20250120	120500	206380700	9770	9770	9770	9770	0
543	20250120	120400	206380700	9770	9780	9780	9770	661
544	20250120	120300	199916150	9790	9790	9790	9790	0
545	20250120	120200	199916150	9790	9790	9790	9790	0
546	20250120	120100	199916150	9790	9790	9790	9790	0
547	20250120	120000	199916150	9790	9790	9790	9790	0
548	20250120	115900	199916150	9790	9790	9790	9790	12
549	20250120	115800	199798670	9790	9790	9790	9790	0
550	20250120	115700	199798670	9790	9790	9790	9790	0
551	20250120	115600	199798670	9790	9790	9790	9790	0
552	20250120	115500	199798670	9790	9790	9790	9790	100
553	20250120	115400	198819670	9780	9790	9790	9780	134
554	20250120	115300	197508780	9790	9790	9790	9790	0
555	20250120	115200	197508780	9790	9790	9790	9790	0
556	20250120	115100	197508780	9790	9790	9790	9790	45
557	20250120	115000	197068230	9810	9810	9810	9810	8
558	20250120	114900	196989750	9790	9790	9790	9790	0
559	20250120	114800	196989750	9790	9790	9790	9790	0
560	20250120	114700	196989750	9790	9790	9790	9790	0
561	20250120	114600	196989750	9790	9820	9820	9790	135
562	20250120	114500	195665100	9820	9820	9820	9820	100
563	20250120	114400	194683100	9780	9780	9780	9780	0
564	20250120	114300	194683100	9780	9780	9780	9780	0
565	20250120	114200	194683100	9780	9780	9780	9780	0
566	20250120	114100	194683100	9780	9780	9780	9780	30
567	20250120	114000	194389700	9780	9780	9780	9780	0
568	20250120	113900	194389700	9780	9780	9780	9780	0
569	20250120	113800	194389700	9780	9790	9790	9780	483
570	20250120	113700	189664820	9800	9800	9800	9800	0
571	20250120	113600	189664820	9800	9810	9810	9800	80
572	20250120	113500	188880680	9820	9830	9830	9820	31
573	20250120	113400	188576110	9840	9840	9840	9840	2
574	20250120	113300	188556430	9840	9840	9840	9840	2
575	20250120	113200	188536750	9840	9840	9840	9840	2
576	20250120	113100	188517070	9840	9840	9840	9840	2
577	20250120	113000	188497390	9830	9830	9830	9830	0
578	20250120	112900	188497390	9830	9830	9830	9830	1
579	20250120	112800	188487560	9850	9850	9850	9850	2
580	20250120	112700	188467860	9830	9840	9840	9830	109
581	20250120	112600	187395370	9840	9840	9840	9840	5
582	20250120	112500	187346170	9840	9840	9840	9840	102
583	20250120	112400	186342490	9840	9830	9840	9830	23
584	20250120	112300	186116180	9840	9840	9840	9840	48
585	20250120	112200	185643860	9840	9840	9840	9840	2
586	20250120	112100	185624180	9840	9840	9840	9840	2
587	20250120	112000	185604500	9840	9840	9840	9840	2
588	20250120	111900	185584820	9840	9840	9840	9840	2
589	20250120	111800	185565140	9840	9840	9840	9840	2
590	20250120	111700	185545460	9810	9810	9810	9810	15
591	20250120	111600	185398310	9810	9810	9810	9810	0
592	20250120	111500	185398310	9810	9810	9810	9810	0
593	20250120	111400	185398310	9810	9810	9810	9810	0
594	20250120	111300	185398310	9810	9820	9820	9810	80
595	20250120	111200	184613480	9820	9840	9840	9820	408
596	20250120	111100	180605900	9850	9850	9850	9850	3
597	20250120	111000	180576350	9850	9840	9850	9840	4
598	20250120	110900	180536960	9850	9850	9850	9850	2
599	20250120	110800	180517260	9850	9850	9850	9850	2
600	20250120	110700	180497560	9850	9850	9850	9850	2
601	20250120	110600	180477860	9850	9850	9850	9850	3
602	20250120	110500	180448310	9860	9860	9860	9860	0
603	20250120	110400	180448310	9860	9860	9860	9860	2
604	20250120	110300	180428590	9840	9840	9840	9840	4
605	20250120	110200	180389230	9860	9860	9860	9860	0
606	20250120	110100	180389230	9860	9860	9860	9860	17
607	20250120	110000	180221610	9860	9860	9860	9860	0
608	20250120	105900	180221610	9860	9860	9860	9860	0
609	20250120	105800	180221610	9860	9860	9860	9860	7
610	20250120	105700	180152590	9840	9840	9840	9840	0
611	20250120	105600	180152590	9840	9840	9840	9840	0
612	20250120	105500	180152590	9840	9850	9850	9840	4
613	20250120	105400	180113210	9850	9860	9860	9850	76
614	20250120	105300	179364600	9860	9860	9860	9860	0
615	20250120	105200	179364600	9860	9860	9860	9860	26
616	20250120	105100	179108240	9850	9850	9850	9850	1
617	20250120	105000	179098390	9850	9860	9860	9850	38
618	20250120	104900	178724030	9860	9860	9860	9860	2
619	20250120	104800	178704310	9860	9860	9860	9860	2
620	20250120	104700	178684590	9850	9850	9850	9850	0
621	20250120	104600	178684590	9850	9830	9850	9830	100
622	20250120	104500	177699620	9820	9820	9820	9820	10
623	20250120	104400	177601420	9820	9820	9820	9820	3
624	20250120	104300	177571960	9820	9820	9820	9820	50
625	20250120	104200	177080960	9820	9820	9820	9820	0
626	20250120	104100	177080960	9820	9820	9820	9820	178
627	20250120	104000	175333000	9820	9820	9820	9820	69
628	20250120	103900	174655420	9830	9830	9830	9830	23
629	20250120	103800	174429330	9830	9850	9850	9830	175
630	20250120	103700	172707900	9850	9860	9860	9850	330
631	20250120	103600	169454150	9860	9860	9860	9860	61
632	20250120	103500	168852690	9880	9880	9880	9880	3
633	20250120	103400	168823050	9890	9900	9900	9890	8
634	20250120	103300	168743910	9900	9900	9900	9900	12
635	20250120	103200	168625110	9910	9910	9910	9910	0
636	20250120	103100	168625110	9910	9890	9910	9890	503
637	20250120	103000	163644160	9870	9870	9870	9870	29
638	20250120	102900	163357930	9880	9890	9890	9880	45
639	20250120	102800	162913300	9890	9890	9890	9890	1
640	20250120	102700	162903410	9890	9890	9890	9890	92
641	20250120	102600	161993530	9890	9900	9900	9890	13
642	20250120	102500	161864900	9900	9890	9900	9890	13
643	20250120	102400	161736320	9900	9900	9900	9900	0
644	20250120	102300	161736320	9900	9890	9900	9870	28
645	20250120	102200	161459420	9900	9870	9900	9870	661
646	20250120	102100	154933450	9860	9860	9860	9860	1
647	20250120	102000	154923590	9870	9870	9870	9870	10
648	20250120	101900	154824890	9870	9880	9880	9870	9
649	20250120	101800	154735980	9900	9900	9900	9900	67
650	20250120	101700	154072680	9890	9900	9920	9890	238
651	20250120	101600	151714520	9920	9920	9920	9900	86
652	20250120	101500	150861620	9900	9860	9910	9860	1827
653	20250120	101400	132793170	9860	9840	9860	9840	200
654	20250120	101300	130822440	9840	9840	9840	9840	0
655	20250120	101200	130822440	9840	9830	9840	9830	33
656	20250120	101100	130497990	9830	9830	9850	9830	92
657	20250120	101000	129593510	9840	9840	9840	9840	58
658	20250120	100900	129022790	9840	9830	9840	9830	207
659	20250120	100800	126987430	9830	9810	9830	9810	608
660	20250120	100700	121017190	9810	9810	9810	9810	3
661	20250120	100600	120987760	9800	9800	9800	9800	0
662	20250120	100500	120987760	9800	9800	9810	9800	7
663	20250120	100400	120919140	9800	9790	9800	9790	96
664	20250120	100300	119979210	9800	9800	9800	9800	11
665	20250120	100200	119871410	9800	9800	9800	9800	1
666	20250120	100100	119861610	9800	9800	9800	9800	0
667	20250120	100000	119861610	9800	9800	9800	9800	1
668	20250120	095900	119851810	9820	9820	9820	9820	47
669	20250120	095800	119390270	9790	9820	9820	9790	102
670	20250120	095700	118390910	9820	9820	9820	9820	4
671	20250120	095600	118351630	9830	9830	9830	9830	0
672	20250120	095500	118351630	9830	9810	9830	9810	158
673	20250120	095400	116798510	9810	9810	9810	9810	1
674	20250120	095300	116788700	9840	9840	9840	9840	57
675	20250120	095200	116227820	9840	9830	9840	9830	615
676	20250120	095100	110176250	9840	9760	9840	9690	1086
677	20250120	095000	99542060	9750	9740	9760	9740	16
678	20250120	094900	99386030	9730	9770	9770	9730	115
679	20250120	094800	98262560	9770	9730	9770	9730	32
680	20250120	094700	97950990	9730	9730	9740	9730	51
681	20250120	094600	97454700	9740	9740	9750	9740	146
682	20250120	094500	96032600	9740	9770	9770	9740	127
683	20250120	094400	94795070	9760	9740	9760	9740	252
684	20250120	094300	92338190	9740	9740	9750	9730	169
685	20250120	094200	90691810	9740	9720	9740	9720	152
686	20250120	094100	89213040	9700	9700	9700	9700	0
687	20250120	094000	89213040	9700	9700	9700	9700	10
688	20250120	093900	89116040	9720	9700	9720	9700	12
689	20250120	093800	88999420	9700	9700	9730	9700	209
690	20250120	093700	86970100	9700	9660	9700	9650	1059
691	20250120	093600	76714340	9650	9600	9650	9600	841
692	20250120	093500	68630900	9600	9590	9600	9590	279
693	20250120	093400	65954100	9590	9560	9590	9560	363
694	20250120	093300	62480890	9560	9560	9560	9560	3796
695	20250120	093200	26191130	9540	9540	9540	9540	86
696	20250120	093100	25370690	9560	9560	9560	9560	200
697	20250120	093000	23458690	9560	9560	9560	9560	1047
698	20250120	092900	13449370	9560	9560	9560	9560	32
699	20250120	092800	13143450	9560	9560	9560	9560	0
700	20250120	092700	13143450	9560	9560	9560	9560	0
701	20250120	092600	13143450	9560	9560	9560	9560	5
702	20250120	092500	13095650	9560	9550	9560	9550	7
703	20250120	092400	13028750	9530	9530	9530	9530	0
704	20250120	092300	13028750	9530	9560	9560	9530	59
705	20250120	092200	12465880	9560	9540	9560	9540	69
706	20250120	092100	11806510	9550	9550	9550	9550	1
707	20250120	092000	11796960	9550	9550	9550	9550	0
708	20250120	091900	11796960	9550	9550	9550	9550	4
709	20250120	091800	11758760	9540	9540	9540	9540	0
710	20250120	091700	11758760	9540	9540	9540	9540	0
711	20250120	091600	11758760	9540	9540	9540	9540	49
712	20250120	091500	11291300	9540	9540	9540	9540	0
713	20250120	091400	11291300	9540	9550	9550	9540	7
714	20250120	091300	11224470	9550	9540	9550	9540	11
715	20250120	091200	11119520	9530	9530	9530	9530	10
716	20250120	091100	11024220	9520	9560	9560	9520	202
717	20250120	091000	9098560	9620	9620	9620	9620	0
718	20250120	090900	9098560	9620	9620	9620	9620	1
719	20250120	090800	9088940	9590	9590	9590	9590	10
720	20250120	090700	8993040	9680	9680	9680	9680	0
721	20250120	090600	8993040	9680	9680	9680	9680	0
722	20250120	090500	8993040	9680	9680	9680	9680	0
723	20250120	090400	8993040	9680	9690	9690	9680	3
724	20250120	090300	8963980	9700	9700	9700	9700	0
725	20250120	090200	8963980	9700	9510	9700	9510	204
726	20250120	090100	7014890	9500	9500	9500	9500	41
727	20250120	090000	6625390	9500	9510	9510	9500	697