KissMeData/093520/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	200600	497145020	9200	9200	9200	9200	118
3	20250114	200500	497145020	9200	9200	9200	9200	0
4	20250114	200400	497145020	9200	9200	9200	9200	0
5	20250114	200300	497145020	9200	9200	9200	9200	0
6	20250114	200200	497145020	9200	9200	9200	9200	0
7	20250114	200100	497145020	9200	9200	9200	9200	0
8	20250114	200000	497145020	9200	9200	9200	9200	0
9	20250114	195900	497145020	9200	9200	9200	9200	0
10	20250114	195800	497145020	9200	9200	9200	9200	0
11	20250114	195700	497145020	9200	9200	9200	9200	0
12	20250114	195600	497145020	9200	9200	9200	9200	0
13	20250114	195500	497145020	9200	9200	9200	9200	0
14	20250114	195400	497145020	9200	9200	9200	9200	0
15	20250114	195300	497145020	9200	9200	9200	9200	0
16	20250114	195200	497145020	9200	9200	9200	9200	0
17	20250114	195100	497145020	9200	9200	9200	9200	0
18	20250114	195000	497145020	9200	9200	9200	9200	0
19	20250114	194900	497145020	9200	9200	9200	9200	0
20	20250114	194800	497145020	9200	9200	9200	9200	0
21	20250114	194700	497145020	9200	9200	9200	9200	0
22	20250114	194600	497145020	9200	9200	9200	9200	0
23	20250114	194500	497145020	9200	9200	9200	9200	0
24	20250114	194400	497145020	9200	9200	9200	9200	0
25	20250114	194300	497145020	9200	9200	9200	9200	0
26	20250114	194200	497145020	9200	9200	9200	9200	0
27	20250114	194100	497145020	9200	9200	9200	9200	0
28	20250114	194000	497145020	9200	9200	9200	9200	0
29	20250114	193900	497145020	9200	9200	9200	9200	0
30	20250114	193800	497145020	9200	9200	9200	9200	0
31	20250114	193700	497145020	9200	9200	9200	9200	0
32	20250114	193600	497145020	9200	9200	9200	9200	118
33	20250114	193500	497145020	9200	9200	9200	9200	0
34	20250114	193400	497145020	9200	9200	9200	9200	0
35	20250114	193300	497145020	9200	9200	9200	9200	0
36	20250114	193200	497145020	9200	9200	9200	9200	0
37	20250114	193100	497145020	9200	9200	9200	9200	0
38	20250114	193000	497145020	9200	9200	9200	9200	0
39	20250114	192900	497145020	9200	9200	9200	9200	0
40	20250114	192800	497145020	9200	9200	9200	9200	0
41	20250114	192700	497145020	9200	9200	9200	9200	0
42	20250114	192600	497145020	9200	9200	9200	9200	0
43	20250114	192500	497145020	9200	9200	9200	9200	0
44	20250114	192400	497145020	9200	9200	9200	9200	0
45	20250114	192300	497145020	9200	9200	9200	9200	0
46	20250114	192200	497145020	9200	9200	9200	9200	0
47	20250114	192100	497145020	9200	9200	9200	9200	0
48	20250114	192000	497145020	9200	9200	9200	9200	0
49	20250114	191900	497145020	9200	9200	9200	9200	0
50	20250114	191800	497145020	9200	9200	9200	9200	0
51	20250114	191700	497145020	9200	9200	9200	9200	0
52	20250114	191600	497145020	9200	9200	9200	9200	0
53	20250114	191500	497145020	9200	9200	9200	9200	0
54	20250114	191400	497145020	9200	9200	9200	9200	0
55	20250114	191300	497145020	9200	9200	9200	9200	0
56	20250114	191200	497145020	9200	9200	9200	9200	0
57	20250114	191100	497145020	9200	9200	9200	9200	0
58	20250114	191000	497145020	9200	9200	9200	9200	0
59	20250114	190900	497145020	9200	9200	9200	9200	0
60	20250114	190800	497145020	9200	9200	9200	9200	0
61	20250114	190700	497145020	9200	9200	9200	9200	0
62	20250114	190600	497145020	9200	9200	9200	9200	118
63	20250114	190500	497145020	9200	9200	9200	9200	0
64	20250114	190400	497145020	9200	9200	9200	9200	0
65	20250114	190300	497145020	9200	9200	9200	9200	0
66	20250114	190200	497145020	9200	9200	9200	9200	0
67	20250114	190100	497145020	9200	9200	9200	9200	0
68	20250114	190000	497145020	9200	9200	9200	9200	0
69	20250114	185900	497145020	9200	9200	9200	9200	0
70	20250114	185800	497145020	9200	9200	9200	9200	0
71	20250114	185700	497145020	9200	9200	9200	9200	0
72	20250114	185600	497145020	9200	9200	9200	9200	0
73	20250114	185500	497145020	9200	9200	9200	9200	0
74	20250114	185400	497145020	9200	9200	9200	9200	0
75	20250114	185300	497145020	9200	9200	9200	9200	0
76	20250114	185200	497145020	9200	9200	9200	9200	0
77	20250114	185100	497145020	9200	9200	9200	9200	0
78	20250114	185000	497145020	9200	9200	9200	9200	0
79	20250114	184900	497145020	9200	9200	9200	9200	0
80	20250114	184800	497145020	9200	9200	9200	9200	0
81	20250114	184700	497145020	9200	9200	9200	9200	0
82	20250114	184600	497145020	9200	9200	9200	9200	0
83	20250114	184500	497145020	9200	9200	9200	9200	0
84	20250114	184400	497145020	9200	9200	9200	9200	0
85	20250114	184300	497145020	9200	9200	9200	9200	0
86	20250114	184200	497145020	9200	9200	9200	9200	0
87	20250114	184100	497145020	9200	9200	9200	9200	0
88	20250114	184000	497145020	9200	9200	9200	9200	0
89	20250114	183900	497145020	9200	9200	9200	9200	0
90	20250114	183800	497145020	9200	9200	9200	9200	0
91	20250114	183700	497145020	9200	9200	9200	9200	0
92	20250114	183600	497145020	9200	9200	9200	9200	118
93	20250114	183500	497145020	9200	9200	9200	9200	0
94	20250114	183400	497145020	9200	9200	9200	9200	0
95	20250114	183300	497145020	9200	9200	9200	9200	0
96	20250114	183200	497145020	9200	9200	9200	9200	0
97	20250114	183100	497145020	9200	9200	9200	9200	0
98	20250114	183000	497145020	9200	9200	9200	9200	0
99	20250114	182900	497145020	9200	9200	9200	9200	0
100	20250114	182800	497145020	9200	9200	9200	9200	0
101	20250114	182700	497145020	9200	9200	9200	9200	0
102	20250114	182600	497145020	9200	9200	9200	9200	0
103	20250114	182500	497145020	9200	9200	9200	9200	0
104	20250114	182400	497145020	9200	9200	9200	9200	0
105	20250114	182300	497145020	9200	9200	9200	9200	0
106	20250114	182200	497145020	9200	9200	9200	9200	0
107	20250114	182100	497145020	9200	9200	9200	9200	0
108	20250114	182000	497145020	9200	9200	9200	9200	0
109	20250114	181900	497145020	9200	9200	9200	9200	0
110	20250114	181800	497145020	9200	9200	9200	9200	0
111	20250114	181700	497145020	9200	9200	9200	9200	0
112	20250114	181600	497145020	9200	9200	9200	9200	0
113	20250114	181500	497145020	9200	9200	9200	9200	0
114	20250114	181400	497145020	9200	9200	9200	9200	0
115	20250114	181300	497145020	9200	9200	9200	9200	0
116	20250114	181200	497145020	9200	9200	9200	9200	0
117	20250114	181100	497145020	9200	9200	9200	9200	0
118	20250114	181000	497145020	9200	9200	9200	9200	0
119	20250114	180900	497145020	9200	9200	9200	9200	0
120	20250114	180800	497145020	9200	9200	9200	9200	0
121	20250114	180700	497145020	9200	9200	9200	9200	0
122	20250114	180600	497145020	9200	9200	9200	9200	118
123	20250114	180500	497145020	9200	9200	9200	9200	0
124	20250114	180400	497145020	9200	9200	9200	9200	0
125	20250114	180300	497145020	9200	9200	9200	9200	0
126	20250114	180200	497145020	9200	9200	9200	9200	0
127	20250114	180100	497145020	9200	9200	9200	9200	0
128	20250114	180000	497145020	9200	9200	9200	9200	0
129	20250114	175900	497145020	9200	9200	9200	9200	0
130	20250114	175800	497145020	9200	9200	9200	9200	0
131	20250114	175700	497145020	9200	9200	9200	9200	0
132	20250114	175600	497145020	9200	9200	9200	9200	0
133	20250114	175500	497145020	9200	9200	9200	9200	0
134	20250114	175400	497145020	9200	9200	9200	9200	0
135	20250114	175300	497145020	9200	9200	9200	9200	0
136	20250114	175200	497145020	9200	9200	9200	9200	0
137	20250114	175100	497145020	9200	9200	9200	9200	0
138	20250114	175000	497145020	9200	9200	9200	9200	0
139	20250114	174900	497145020	9200	9200	9200	9200	0
140	20250114	174800	497145020	9200	9200	9200	9200	0
141	20250114	174700	497145020	9200	9200	9200	9200	0
142	20250114	174600	497145020	9200	9200	9200	9200	0
143	20250114	174500	497145020	9200	9200	9200	9200	0
144	20250114	174400	497145020	9200	9200	9200	9200	0
145	20250114	174300	497145020	9200	9200	9200	9200	0
146	20250114	174200	497145020	9200	9200	9200	9200	0
147	20250114	174100	497145020	9200	9200	9200	9200	0
148	20250114	174000	497145020	9200	9200	9200	9200	0
149	20250114	173900	497145020	9200	9200	9200	9200	0
150	20250114	173800	497145020	9200	9200	9200	9200	0
151	20250114	173700	497145020	9200	9200	9200	9200	0
152	20250114	173600	497145020	9200	9200	9200	9200	118
153	20250114	173500	497145020	9200	9200	9200	9200	0
154	20250114	173400	497145020	9200	9200	9200	9200	0
155	20250114	173300	497145020	9200	9200	9200	9200	0
156	20250114	173200	497145020	9200	9200	9200	9200	0
157	20250114	173100	497145020	9200	9200	9200	9200	0
158	20250114	173000	497145020	9200	9200	9200	9200	0
159	20250114	172900	497145020	9200	9200	9200	9200	0
160	20250114	172800	497145020	9200	9200	9200	9200	0
161	20250114	172700	497145020	9200	9200	9200	9200	0
162	20250114	172600	497145020	9200	9200	9200	9200	0
163	20250114	172500	497145020	9200	9200	9200	9200	0
164	20250114	172400	497145020	9200	9200	9200	9200	0
165	20250114	172300	497145020	9200	9200	9200	9200	0
166	20250114	172200	497145020	9200	9200	9200	9200	0
167	20250114	172100	497145020	9200	9200	9200	9200	0
168	20250114	172000	497145020	9200	9200	9200	9200	0
169	20250114	171900	497145020	9200	9200	9200	9200	0
170	20250114	171800	497145020	9200	9200	9200	9200	0
171	20250114	171700	497145020	9200	9200	9200	9200	0
172	20250114	171600	497145020	9200	9200	9200	9200	0
173	20250114	171500	497145020	9200	9200	9200	9200	0
174	20250114	171400	497145020	9200	9200	9200	9200	0
175	20250114	171300	497145020	9200	9200	9200	9200	0
176	20250114	171200	497145020	9200	9200	9200	9200	0
177	20250114	171100	497145020	9200	9200	9200	9200	0
178	20250114	171000	497145020	9200	9200	9200	9200	0
179	20250114	170900	497145020	9200	9200	9200	9200	0
180	20250114	170800	497145020	9200	9200	9200	9200	0
181	20250114	170700	497145020	9200	9200	9200	9200	0
182	20250114	170600	497145020	9200	9200	9200	9200	118
183	20250114	170500	497145020	9200	9200	9200	9200	0
184	20250114	170400	497145020	9200	9200	9200	9200	0
185	20250114	170300	497145020	9200	9200	9200	9200	0
186	20250114	170200	497145020	9200	9200	9200	9200	0
187	20250114	170100	497145020	9200	9200	9200	9200	0
188	20250114	170000	497145020	9200	9200	9200	9200	0
189	20250114	165900	497145020	9200	9200	9200	9200	0
190	20250114	165800	497145020	9200	9200	9200	9200	0
191	20250114	165700	497145020	9200	9200	9200	9200	0
192	20250114	165600	497145020	9200	9200	9200	9200	0
193	20250114	165500	497145020	9200	9200	9200	9200	0
194	20250114	165400	497145020	9200	9200	9200	9200	0
195	20250114	165300	497145020	9200	9200	9200	9200	0
196	20250114	165200	497145020	9200	9200	9200	9200	0
197	20250114	165100	497145020	9200	9200	9200	9200	0
198	20250114	165000	497145020	9200	9200	9200	9200	0
199	20250114	164900	497145020	9200	9200	9200	9200	0
200	20250114	164800	497145020	9200	9200	9200	9200	0
201	20250114	164700	497145020	9200	9200	9200	9200	0
202	20250114	164600	497145020	9200	9200	9200	9200	0
203	20250114	164500	497145020	9200	9200	9200	9200	0
204	20250114	164400	497145020	9200	9200	9200	9200	0
205	20250114	164300	497145020	9200	9200	9200	9200	0
206	20250114	164200	497145020	9200	9200	9200	9200	0
207	20250114	164100	497145020	9200	9200	9200	9200	0
208	20250114	164000	497145020	9200	9200	9200	9200	0
209	20250114	163900	497145020	9200	9200	9200	9200	0
210	20250114	163800	497145020	9200	9200	9200	9200	0
211	20250114	163700	497145020	9200	9200	9200	9200	0
212	20250114	163600	497145020	9200	9200	9200	9200	118
213	20250114	163500	497145020	9200	9200	9200	9200	0
214	20250114	163400	497145020	9200	9200	9200	9200	0
215	20250114	163300	497145020	9200	9200	9200	9200	0
216	20250114	163200	497145020	9200	9200	9200	9200	0
217	20250114	163100	497145020	9200	9200	9200	9200	0
218	20250114	163000	497145020	9200	9200	9200	9200	0
219	20250114	162900	497145020	9200	9200	9200	9200	0
220	20250114	162800	497145020	9200	9200	9200	9200	0
221	20250114	162700	497145020	9200	9200	9200	9200	0
222	20250114	162600	497145020	9200	9200	9200	9200	0
223	20250114	162500	497145020	9200	9200	9200	9200	0
224	20250114	162400	497145020	9200	9200	9200	9200	0
225	20250114	162300	497145020	9200	9200	9200	9200	0
226	20250114	162200	497145020	9200	9200	9200	9200	0
227	20250114	162100	497145020	9200	9200	9200	9200	0
228	20250114	162000	497145020	9200	9200	9200	9200	0
229	20250114	161900	497145020	9200	9200	9200	9200	0
230	20250114	161800	497145020	9200	9200	9200	9200	0
231	20250114	161700	497145020	9200	9200	9200	9200	0
232	20250114	161600	497145020	9200	9200	9200	9200	0
233	20250114	161500	497145020	9200	9200	9200	9200	0
234	20250114	161400	497145020	9200	9200	9200	9200	0
235	20250114	161300	497145020	9200	9200	9200	9200	0
236	20250114	161200	497145020	9200	9200	9200	9200	0
237	20250114	161100	497145020	9200	9200	9200	9200	0
238	20250114	161000	497145020	9200	9200	9200	9200	0
239	20250114	160900	497145020	9200	9200	9200	9200	0
240	20250114	160800	497145020	9200	9200	9200	9200	0
241	20250114	160700	497145020	9200	9200	9200	9200	0
242	20250114	160600	497145020	9200	9200	9200	9200	118
243	20250114	160500	497145020	9200	9200	9200	9200	0
244	20250114	160400	497145020	9200	9200	9200	9200	0
245	20250114	160300	497145020	9200	9200	9200	9200	0
246	20250114	160200	497145020	9200	9200	9200	9200	0
247	20250114	160100	497145020	9200	9200	9200	9200	0
248	20250114	160000	497145020	9200	9200	9200	9200	0
249	20250114	155900	497145020	9200	9200	9200	9200	0
250	20250114	155800	497145020	9200	9200	9200	9200	0
251	20250114	155700	497145020	9200	9200	9200	9200	0
252	20250114	155600	497145020	9200	9200	9200	9200	0
253	20250114	155500	497145020	9200	9200	9200	9200	0
254	20250114	155400	497145020	9200	9200	9200	9200	0
255	20250114	155300	497145020	9200	9200	9200	9200	0
256	20250114	155200	497145020	9200	9200	9200	9200	0
257	20250114	155100	497145020	9200	9200	9200	9200	0
258	20250114	155000	497145020	9200	9200	9200	9200	0
259	20250114	154900	497145020	9200	9200	9200	9200	0
260	20250114	154800	497145020	9200	9200	9200	9200	0
261	20250114	154700	497145020	9200	9200	9200	9200	0
262	20250114	154600	497145020	9200	9200	9200	9200	0
263	20250114	154500	497145020	9200	9200	9200	9200	0
264	20250114	154400	497145020	9200	9200	9200	9200	0
265	20250114	154300	497145020	9200	9200	9200	9200	0
266	20250114	154200	497145020	9200	9200	9200	9200	0
267	20250114	154100	497145020	9200	9200	9200	9200	0
268	20250114	154000	497145020	9200	9200	9200	9200	0
269	20250114	153900	497145020	9200	9200	9200	9200	0
270	20250114	153800	497145020	9200	9200	9200	9200	0
271	20250114	153700	497145020	9200	9200	9200	9200	0
272	20250114	153600	497145020	9200	9200	9200	9200	118
273	20250114	153500	497145020	9200	9200	9200	9200	0
274	20250114	153400	497145020	9200	9200	9200	9200	0
275	20250114	153300	497145020	9200	9200	9200	9200	0
276	20250114	153200	497145020	9200	9200	9200	9200	0
277	20250114	153100	497145020	9200	9200	9200	9200	0
278	20250114	153000	497145020	9200	9200	9200	9200	118
279	20250114	152900	496059420	9200	9200	9200	9200	0
280	20250114	152800	496059420	9200	9200	9200	9200	0
281	20250114	152700	496059420	9200	9200	9200	9200	0
282	20250114	152600	496059420	9200	9200	9200	9200	0
283	20250114	152500	496059420	9200	9200	9200	9200	0
284	20250114	152400	496059420	9200	9200	9200	9200	0
285	20250114	152300	496059420	9200	9200	9200	9200	0
286	20250114	152200	496059420	9200	9200	9200	9200	0
287	20250114	152100	496059420	9200	9200	9200	9200	0
288	20250114	152000	496059420	9200	9200	9200	9200	0
289	20250114	151900	496059420	9200	9210	9210	9200	3
290	20250114	151800	496031810	9200	9200	9200	9200	170
291	20250114	151700	494467810	9210	9200	9210	9200	81
292	20250114	151600	493722490	9200	9200	9200	9200	128
293	20250114	151500	492544890	9200	9210	9210	9200	1200
294	20250114	151400	481500820	9210	9210	9210	9210	2
295	20250114	151300	481482400	9210	9210	9210	9210	176
296	20250114	151200	479861440	9220	9220	9220	9220	0
297	20250114	151100	479861440	9220	9220	9220	9220	69
298	20250114	151000	479225260	9230	9230	9230	9230	0
299	20250114	150900	479225260	9230	9230	9230	9230	0
300	20250114	150800	479225260	9230	9230	9230	9230	0
301	20250114	150700	479225260	9230	9230	9230	9230	0
302	20250114	150600	479225260	9230	9230	9230	9230	1
303	20250114	150500	479216030	9230	9230	9230	9230	0
304	20250114	150400	479216030	9230	9230	9230	9230	0
305	20250114	150300	479216030	9230	9230	9230	9230	0
306	20250114	150200	479216030	9230	9230	9230	9230	2
307	20250114	150100	479197570	9230	9230	9230	9230	0
308	20250114	150000	479197570	9230	9230	9230	9230	0
309	20250114	145900	479197570	9230	9230	9230	9230	20
310	20250114	145800	479012970	9240	9240	9240	9240	0
311	20250114	145700	479012970	9240	9240	9240	9240	0
312	20250114	145600	479012970	9240	9240	9240	9240	0
313	20250114	145500	479012970	9240	9240	9240	9240	0
314	20250114	145400	479012970	9240	9240	9240	9240	0
315	20250114	145300	479012970	9240	9240	9240	9240	3
316	20250114	145200	478985250	9220	9220	9220	9220	0
317	20250114	145100	478985250	9220	9220	9220	9220	0
318	20250114	145000	478985250	9220	9220	9220	9220	439
319	20250114	144900	474937670	9230	9230	9230	9230	0
320	20250114	144800	474937670	9230	9230	9230	9230	0
321	20250114	144700	474937670	9230	9230	9230	9230	0
322	20250114	144600	474937670	9230	9220	9230	9220	90
323	20250114	144500	474107010	9210	9210	9210	9210	0
324	20250114	144400	474107010	9210	9210	9210	9210	0
325	20250114	144300	474107010	9210	9210	9210	9210	6
326	20250114	144200	474051750	9220	9210	9220	9210	147
327	20250114	144100	472697130	9200	9200	9200	9200	0
328	20250114	144000	472697130	9200	9200	9200	9200	60
329	20250114	143900	472145130	9200	9200	9200	9200	0
330	20250114	143800	472145130	9200	9200	9200	9200	30
331	20250114	143700	471869130	9190	9190	9190	9190	0
332	20250114	143600	471869130	9190	9200	9200	9190	349
333	20250114	143500	468661780	9200	9200	9200	9200	20
334	20250114	143400	468477780	9200	9200	9200	9200	0
335	20250114	143300	468477780	9200	9200	9200	9200	0
336	20250114	143200	468477780	9200	9200	9200	9200	0
337	20250114	143100	468477780	9200	9200	9200	9200	27
338	20250114	143000	468229380	9200	9200	9200	9200	33
339	20250114	142900	467925780	9190	9190	9190	9190	0
340	20250114	142800	467925780	9190	9200	9200	9190	204
341	20250114	142700	466050000	9210	9210	9210	9210	0
342	20250114	142600	466050000	9210	9210	9210	9210	4
343	20250114	142500	466013160	9210	9210	9210	9210	0
344	20250114	142400	466013160	9210	9210	9210	9210	0
345	20250114	142300	466013160	9210	9210	9210	9210	5
346	20250114	142200	465967110	9200	9200	9200	9200	0
347	20250114	142100	465967110	9200	9200	9200	9200	30
348	20250114	142000	465691110	9190	9190	9190	9190	0
349	20250114	141900	465691110	9190	9190	9190	9190	30
350	20250114	141800	465415410	9190	9190	9190	9190	91
351	20250114	141700	464579120	9180	9210	9210	9180	3933
352	20250114	141600	428413060	9220	9220	9220	9220	78
353	20250114	141500	427693900	9220	9220	9220	9220	0
354	20250114	141400	427693900	9220	9220	9220	9220	124
355	20250114	141300	426550620	9220	9220	9220	9220	11
356	20250114	141200	426449200	9220	9220	9220	9220	0
357	20250114	141100	426449200	9220	9210	9220	9210	6
358	20250114	141000	426393900	9220	9220	9220	9220	0
359	20250114	140900	426393900	9220	9220	9220	9220	0
360	20250114	140800	426393900	9220	9220	9220	9220	1
361	20250114	140700	426384680	9220	9220	9220	9220	0
362	20250114	140600	426384680	9220	9220	9220	9220	180
363	20250114	140500	424725080	9220	9220	9220	9220	32
364	20250114	140400	424430040	9220	9220	9220	9220	0
365	20250114	140300	424430040	9220	9220	9220	9220	474
366	20250114	140200	420059760	9220	9220	9220	9220	38
367	20250114	140100	419709400	9220	9220	9220	9220	808
368	20250114	140000	412259640	9220	9220	9220	9220	495
369	20250114	135900	407695740	9220	9220	9220	9220	0
370	20250114	135800	407695740	9220	9220	9220	9220	1
371	20250114	135700	407686520	9230	9230	9230	9230	0
372	20250114	135600	407686520	9230	9230	9230	9230	2
373	20250114	135500	407668060	9210	9210	9210	9210	302
374	20250114	135400	404886640	9210	9210	9210	9210	100
375	20250114	135300	403965640	9230	9230	9230	9230	0
376	20250114	135200	403965640	9230	9230	9230	9230	0
377	20250114	135100	403965640	9230	9230	9230	9230	0
378	20250114	135000	403965640	9230	9230	9230	9230	0
379	20250114	134900	403965640	9230	9230	9230	9230	153
380	20250114	134800	402553450	9230	9230	9230	9230	0
381	20250114	134700	402553450	9230	9230	9230	9230	0
382	20250114	134600	402553450	9230	9230	9230	9230	0
383	20250114	134500	402553450	9230	9230	9230	9230	0
384	20250114	134400	402553450	9230	9230	9230	9230	441
385	20250114	134300	398483020	9220	9220	9220	9220	5
386	20250114	134200	398436920	9210	9210	9210	9210	0
387	20250114	134100	398436920	9210	9210	9210	9210	0
388	20250114	134000	398436920	9210	9210	9210	9210	0
389	20250114	133900	398436920	9210	9230	9230	9210	179
390	20250114	133800	396788090	9240	9240	9240	9240	0
391	20250114	133700	396788090	9240	9240	9240	9240	0
392	20250114	133600	396788090	9240	9240	9240	9240	547
393	20250114	133500	391733810	9240	9240	9240	9240	700
394	20250114	133400	385265810	9240	9240	9240	9240	345
395	20250114	133300	382078010	9230	9230	9230	9230	0
396	20250114	133200	382078010	9230	9230	9230	9230	0
397	20250114	133100	382078010	9230	9230	9230	9230	0
398	20250114	133000	382078010	9230	9230	9230	9230	35
399	20250114	132900	381754960	9240	9240	9240	9240	941
400	20250114	132800	373060120	9230	9230	9230	9230	3
401	20250114	132700	373032430	9230	9230	9230	9230	100
402	20250114	132600	372109430	9240	9240	9240	9240	4
403	20250114	132500	372072470	9240	9240	9240	9240	338
404	20250114	132400	368949350	9240	9240	9240	9240	520
405	20250114	132300	364144550	9250	9240	9250	9240	1797
406	20250114	132200	347535300	9240	9240	9240	9240	417
407	20250114	132100	343682220	9240	9240	9240	9240	0
408	20250114	132000	343682220	9240	9240	9240	9240	0
409	20250114	131900	343682220	9240	9240	9240	9240	0
410	20250114	131800	343682220	9240	9240	9240	9240	0
411	20250114	131700	343682220	9240	9240	9240	9240	0
412	20250114	131600	343682220	9240	9240	9240	9240	6
413	20250114	131500	343626780	9250	9250	9250	9250	0
414	20250114	131400	343626780	9250	9250	9250	9250	0
415	20250114	131300	343626780	9250	9250	9250	9250	0
416	20250114	131200	343626780	9250	9250	9250	9250	0
417	20250114	131100	343626780	9250	9250	9250	9250	3
418	20250114	131000	343599030	9200	9200	9200	9200	0
419	20250114	130900	343599030	9200	9250	9250	9200	968
420	20250114	130800	334680930	9250	9250	9250	9250	0
421	20250114	130700	334680930	9250	9250	9250	9250	0
422	20250114	130600	334680930	9250	9250	9250	9250	0
423	20250114	130500	334680930	9250	9250	9250	9250	0
424	20250114	130400	334680930	9250	9250	9250	9250	0
425	20250114	130300	334680930	9250	9250	9250	9250	196
426	20250114	130200	332867930	9250	9240	9250	9240	87
427	20250114	130100	332063400	9230	9230	9230	9230	0
428	20250114	130000	332063400	9230	9230	9230	9230	0
429	20250114	125900	332063400	9230	9230	9230	9230	0
430	20250114	125800	332063400	9230	9230	9230	9230	0
431	20250114	125700	332063400	9230	9230	9230	9230	150
432	20250114	125600	330678900	9230	9230	9230	9230	0
433	20250114	125500	330678900	9230	9230	9230	9230	0
434	20250114	125400	330678900	9230	9230	9230	9230	0
435	20250114	125300	330678900	9230	9230	9230	9230	0
436	20250114	125200	330678900	9230	9230	9230	9230	22
437	20250114	125100	330475840	9240	9240	9240	9240	2
438	20250114	125000	330457360	9240	9240	9240	9240	0
439	20250114	124900	330457360	9240	9240	9240	9240	0
440	20250114	124800	330457360	9240	9240	9240	9240	0
441	20250114	124700	330457360	9240	9240	9240	9240	0
442	20250114	124600	330457360	9240	9240	9240	9240	4
443	20250114	124500	330420400	9240	9240	9240	9240	0
444	20250114	124400	330420400	9240	9240	9240	9240	0
445	20250114	124300	330420400	9240	9240	9240	9240	0
446	20250114	124200	330420400	9240	9240	9240	9240	0
447	20250114	124100	330420400	9240	9240	9240	9240	1
448	20250114	124000	330411160	9210	9210	9210	9210	0
449	20250114	123900	330411160	9210	9210	9210	9210	0
450	20250114	123800	330411160	9210	9210	9210	9210	0
451	20250114	123700	330411160	9210	9230	9230	9210	15
452	20250114	123600	330272930	9230	9230	9230	9230	150
453	20250114	123500	328888430	9230	9230	9230	9230	140
454	20250114	123400	327596230	9220	9220	9220	9220	11
455	20250114	123300	327494810	9220	9220	9220	9220	0
456	20250114	123200	327494810	9220	9220	9220	9220	5
457	20250114	123100	327448710	9220	9220	9220	9220	0
458	20250114	123000	327448710	9220	9220	9220	9220	0
459	20250114	122900	327448710	9220	9220	9220	9220	0
460	20250114	122800	327448710	9220	9220	9220	9220	0
461	20250114	122700	327448710	9220	9220	9220	9220	600
462	20250114	122600	321916710	9220	9220	9220	9220	0
463	20250114	122500	321916710	9220	9220	9220	9220	540
464	20250114	122400	316937910	9210	9240	9240	9210	541
465	20250114	122300	311953140	9240	9240	9240	9240	0
466	20250114	122200	311953140	9240	9240	9240	9240	63
467	20250114	122100	311371020	9250	9250	9250	9250	0
468	20250114	122000	311371020	9250	9250	9250	9250	0
469	20250114	121900	311371020	9250	9250	9250	9250	0
470	20250114	121800	311371020	9250	9250	9250	9250	0
471	20250114	121700	311371020	9250	9250	9250	9250	0
472	20250114	121600	311371020	9250	9250	9250	9250	4
473	20250114	121500	311334020	9260	9260	9260	9260	0
474	20250114	121400	311334020	9260	9260	9260	9260	0
475	20250114	121300	311334020	9260	9260	9260	9260	0
476	20250114	121200	311334020	9260	9260	9260	9260	0
477	20250114	121100	311334020	9260	9260	9260	9260	0
478	20250114	121000	311334020	9260	9260	9260	9260	0
479	20250114	120900	311334020	9260	9260	9260	9260	0
480	20250114	120800	311334020	9260	9250	9260	9250	675
481	20250114	120700	305085020	9260	9260	9260	9260	154
482	20250114	120600	303658980	9260	9260	9260	9260	0
483	20250114	120500	303658980	9260	9250	9260	9250	330
484	20250114	120400	300603480	9260	9260	9260	9260	231
485	20250114	120300	298464420	9210	9210	9210	9210	0
486	20250114	120200	298464420	9210	9210	9210	9210	0
487	20250114	120100	298464420	9210	9210	9210	9210	0
488	20250114	120000	298464420	9210	9210	9210	9210	0
489	20250114	115900	298464420	9210	9250	9250	9200	207
490	20250114	115800	296557510	9250	9260	9260	9250	54
491	20250114	115700	296057930	9260	9260	9260	9260	0
492	20250114	115600	296057930	9260	9270	9270	9260	283
493	20250114	115500	293435820	9260	9260	9260	9260	21
494	20250114	115400	293241360	9270	9270	9270	9270	469
495	20250114	115300	288893730	9270	9270	9270	9270	0
496	20250114	115200	288893730	9270	9270	9270	9270	3
497	20250114	115100	288865920	9270	9270	9270	9270	0
498	20250114	115000	288865920	9270	9260	9270	9260	460
499	20250114	114900	284601730	9260	9260	9260	9260	0
500	20250114	114800	284601730	9260	9260	9260	9260	29
501	20250114	114700	284333190	9260	9260	9260	9260	0
502	20250114	114600	284333190	9260	9270	9270	9260	415
503	20250114	114500	280489260	9260	9270	9270	9260	838
504	20250114	114400	272729370	9260	9260	9260	9260	241
505	20250114	114300	270497710	9260	9260	9260	9260	0
506	20250114	114200	270497710	9260	9260	9260	9260	0
507	20250114	114100	270497710	9260	9260	9260	9260	66
508	20250114	114000	269886550	9260	9260	9260	9260	0
509	20250114	113900	269886550	9260	9260	9260	9260	0
510	20250114	113800	269886550	9260	9260	9260	9260	0
511	20250114	113700	269886550	9260	9260	9260	9260	50
512	20250114	113600	269423550	9260	9260	9260	9260	0
513	20250114	113500	269423550	9260	9240	9260	9240	734
514	20250114	113400	262631960	9240	9240	9240	9240	60
515	20250114	113300	262077560	9240	9240	9240	9240	110
516	20250114	113200	261061160	9240	9240	9240	9240	0
517	20250114	113100	261061160	9240	9240	9240	9240	0
518	20250114	113000	261061160	9240	9240	9240	9240	70
519	20250114	112900	260414360	9240	9240	9240	9240	0
520	20250114	112800	260414360	9240	9250	9250	9240	148
521	20250114	112700	259046360	9250	9250	9250	9250	100
522	20250114	112600	258121360	9250	9250	9250	9250	4
523	20250114	112500	258084360	9250	9250	9250	9250	1
524	20250114	112400	258075110	9240	9230	9240	9230	131
525	20250114	112300	256864970	9220	9220	9220	9220	0
526	20250114	112200	256864970	9220	9220	9220	9220	0
527	20250114	112100	256864970	9220	9240	9240	9220	146
528	20250114	112000	255518280	9240	9240	9240	9240	33
529	20250114	111900	255213360	9250	9250	9250	9250	1
530	20250114	111800	255204110	9250	9250	9250	9250	0
531	20250114	111700	255204110	9250	9250	9250	9250	179
532	20250114	111600	253548360	9250	9250	9250	9250	2
533	20250114	111500	253529860	9250	9250	9250	9250	361
534	20250114	111400	250190610	9250	9250	9250	9250	0
535	20250114	111300	250190610	9250	9250	9250	9250	0
536	20250114	111200	250190610	9250	9250	9250	9250	1
537	20250114	111100	250181360	9250	9250	9250	9250	121
538	20250114	111000	249062110	9250	9250	9250	9250	0
539	20250114	110900	249062110	9250	9250	9250	9240	823
540	20250114	110800	241449410	9240	9230	9240	9230	633
541	20250114	110700	235601430	9230	9230	9230	9230	1
542	20250114	110600	235592200	9230	9210	9230	9210	626
543	20250114	110500	229818700	9200	9200	9200	9200	0
544	20250114	110400	229818700	9200	9200	9200	9200	0
545	20250114	110300	229818700	9200	9200	9200	9200	0
546	20250114	110200	229818700	9200	9200	9200	9200	0
547	20250114	110100	229818700	9200	9200	9200	9200	40
548	20250114	110000	229450700	9200	9200	9200	9200	0
549	20250114	105900	229450700	9200	9200	9200	9200	145
550	20250114	105800	228116700	9190	9190	9190	9190	0
551	20250114	105700	228116700	9190	9190	9190	9190	0
552	20250114	105600	228116700	9190	9190	9190	9190	0
553	20250114	105500	228116700	9190	9190	9190	9190	0
554	20250114	105400	228116700	9190	9190	9190	9190	30
555	20250114	105300	227841000	9180	9180	9180	9180	30
556	20250114	105200	227565600	9180	9180	9180	9180	30
557	20250114	105100	227290200	9180	9180	9180	9180	0
558	20250114	105000	227290200	9180	9180	9180	9180	0
559	20250114	104900	227290200	9180	9180	9180	9180	0
560	20250114	104800	227290200	9180	9190	9190	9180	350
561	20250114	104700	224076650	9200	9210	9210	9200	66
562	20250114	104600	223469440	9220	9220	9220	9220	0
563	20250114	104500	223469440	9220	9220	9220	9220	0
564	20250114	104400	223469440	9220	9220	9220	9220	0
565	20250114	104300	223469440	9220	9220	9220	9220	1
566	20250114	104200	223460220	9210	9210	9210	9210	0
567	20250114	104100	223460220	9210	9210	9210	9210	0
568	20250114	104000	223460220	9210	9210	9210	9210	0
569	20250114	103900	223460220	9210	9210	9210	9210	0
570	20250114	103800	223460220	9210	9210	9210	9210	158
571	20250114	103700	222005040	9210	9210	9210	9210	0
572	20250114	103600	222005040	9210	9200	9210	9200	1107
573	20250114	103500	211810070	9200	9200	9200	9200	0
574	20250114	103400	211810070	9200	9200	9200	9200	0
575	20250114	103300	211810070	9200	9200	9200	9200	0
576	20250114	103200	211810070	9200	9200	9200	9200	306
577	20250114	103100	208994870	9180	9180	9180	9180	0
578	20250114	103000	208994870	9180	9180	9180	9180	0
579	20250114	102900	208994870	9180	9180	9180	9180	0
580	20250114	102800	208994870	9180	9180	9180	9180	0
581	20250114	102700	208994870	9180	9180	9180	9180	294
582	20250114	102600	206295950	9190	9190	9190	9190	28
583	20250114	102500	206038630	9180	9190	9190	9180	57
584	20250114	102400	205515350	9190	9190	9190	9190	0
585	20250114	102300	205515350	9190	9190	9190	9190	0
586	20250114	102200	205515350	9190	9190	9190	9190	0
587	20250114	102100	205515350	9190	9190	9190	9190	88
588	20250114	102000	204706630	9200	9200	9200	9200	0
589	20250114	101900	204706630	9200	9200	9200	9200	0
590	20250114	101800	204706630	9200	9200	9200	9200	0
591	20250114	101700	204706630	9200	9200	9200	9200	0
592	20250114	101600	204706630	9200	9200	9200	9200	0
593	20250114	101500	204706630	9200	9200	9200	9200	0
594	20250114	101400	204706630	9200	9200	9200	9200	0
595	20250114	101300	204706630	9200	9200	9200	9200	0
596	20250114	101200	204706630	9200	9200	9200	9200	26
597	20250114	101100	204467430	9200	9200	9200	9200	637
598	20250114	101000	198607030	9200	9200	9200	9200	400
599	20250114	100900	194927030	9200	9200	9200	9200	375
600	20250114	100800	191477030	9210	9210	9210	9210	0
601	20250114	100700	191477030	9210	9210	9210	9210	0
602	20250114	100600	191477030	9210	9210	9210	9210	1
603	20250114	100500	191467820	9200	9200	9200	9200	48
604	20250114	100400	191026220	9210	9200	9210	9200	3
605	20250114	100300	190998600	9200	9200	9200	9200	5
606	20250114	100200	190952600	9200	9200	9200	9200	30
607	20250114	100100	190676600	9210	9200	9210	9200	188
608	20250114	100000	188946700	9220	9220	9220	9220	0
609	20250114	095900	188946700	9220	9200	9220	9200	1000
610	20250114	095800	179730840	9190	9190	9190	9190	1058
611	20250114	095700	170007820	9190	9190	9190	9190	0
612	20250114	095600	170007820	9190	9210	9210	9190	578
613	20250114	095500	164686520	9210	9210	9210	9210	3
614	20250114	095400	164658890	9210	9210	9210	9210	1275
615	20250114	095300	152916140	9220	9210	9220	9210	2
616	20250114	095200	152897710	9210	9210	9210	9210	3
617	20250114	095100	152870080	9210	9210	9210	9210	42
618	20250114	095000	152483260	9220	9220	9220	9220	22
619	20250114	094900	152280420	9220	9220	9220	9220	210
620	20250114	094800	150344220	9220	9220	9220	9220	0
621	20250114	094700	150344220	9220	9220	9220	9220	122
622	20250114	094600	149219380	9210	9210	9210	9210	471
623	20250114	094500	144881470	9210	9210	9210	9210	614
624	20250114	094400	139226530	9210	9200	9210	9200	465
625	20250114	094300	134948440	9210	9210	9220	9210	152
626	20250114	094200	133548510	9220	9220	9220	9210	154
627	20250114	094100	132130140	9220	9220	9220	9220	60
628	20250114	094000	131576940	9220	9220	9220	9220	647
629	20250114	093900	125611600	9200	9200	9200	9200	51
630	20250114	093800	125142400	9230	9200	9230	9200	880
631	20250114	093700	117037750	9200	9200	9200	9200	90
632	20250114	093600	116209750	9200	9200	9210	9200	121
633	20250114	093500	115095550	9200	9200	9200	9200	1039
634	20250114	093400	105536750	9190	9190	9190	9190	35
635	20250114	093300	105215100	9200	9200	9200	9200	0
636	20250114	093200	105215100	9200	9200	9200	9200	109
637	20250114	093100	104212300	9210	9210	9210	9210	0
638	20250114	093000	104212300	9210	9210	9210	9210	0
639	20250114	092900	104212300	9210	9200	9210	9200	141
640	20250114	092800	102915090	9200	9200	9200	9200	194
641	20250114	092700	101130290	9200	9180	9210	9180	727
642	20250114	092600	94443480	9200	9200	9200	9200	50
643	20250114	092500	93983480	9200	9190	9200	9180	2187
644	20250114	092400	73879790	9200	9200	9200	9200	130
645	20250114	092300	72683790	9230	9230	9230	9230	0
646	20250114	092200	72683790	9230	9230	9230	9230	0
647	20250114	092100	72683790	9230	9200	9230	9200	1000
648	20250114	092000	63458430	9190	9200	9210	9190	2893
649	20250114	091900	36853660	9200	9200	9200	9200	141
650	20250114	091800	35556460	9200	9210	9210	9200	21
651	20250114	091700	35363150	9200	9200	9200	9200	0
652	20250114	091600	35363150	9200	9200	9200	9200	0
653	20250114	091500	35363150	9200	9200	9200	9200	3
654	20250114	091400	35335550	9200	9200	9200	9200	318
655	20250114	091300	32409950	9240	9240	9240	9240	0
656	20250114	091200	32409950	9240	9240	9240	9240	0
657	20250114	091100	32409950	9240	9240	9240	9240	0
658	20250114	091000	32409950	9240	9200	9240	9200	546
659	20250114	090900	27382290	9210	9220	9220	9210	644
660	20250114	090800	21450050	9230	9250	9250	9230	51
661	20250114	090700	20979300	9240	9210	9240	9210	348
662	20250114	090600	17763960	9190	9240	9240	9190	110
663	20250114	090500	16752560	9230	9200	9230	9200	293
664	20250114	090400	14051020	9200	9200	9200	9190	122
665	20250114	090300	12928980	9200	9180	9200	9180	106
666	20250114	090200	11955780	9180	9170	9180	9170	145
667	20250114	090100	10625840	9110	9090	9110	9090	1052
668	20250114	090000	1062360	9080	9080	9080	9080	117