KissMeData/114190/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	201600	1375206770	9240	9240	9240	9240	1886
3	20250122	201500	1375206770	9240	9240	9240	9240	0
4	20250122	201400	1375206770	9240	9240	9240	9240	0
5	20250122	201300	1375206770	9240	9240	9240	9240	0
6	20250122	201200	1375206770	9240	9240	9240	9240	0
7	20250122	201100	1375206770	9240	9240	9240	9240	0
8	20250122	201000	1375206770	9240	9240	9240	9240	0
9	20250122	200900	1375206770	9240	9240	9240	9240	0
10	20250122	200800	1375206770	9240	9240	9240	9240	0
11	20250122	200700	1375206770	9240	9240	9240	9240	0
12	20250122	200600	1375206770	9240	9240	9240	9240	0
13	20250122	200500	1375206770	9240	9240	9240	9240	0
14	20250122	200400	1375206770	9240	9240	9240	9240	0
15	20250122	200300	1375206770	9240	9240	9240	9240	0
16	20250122	200200	1375206770	9240	9240	9240	9240	0
17	20250122	200100	1375206770	9240	9240	9240	9240	0
18	20250122	200000	1375206770	9240	9240	9240	9240	0
19	20250122	195900	1375206770	9240	9240	9240	9240	0
20	20250122	195800	1375206770	9240	9240	9240	9240	0
21	20250122	195700	1375206770	9240	9240	9240	9240	0
22	20250122	195600	1375206770	9240	9240	9240	9240	0
23	20250122	195500	1375206770	9240	9240	9240	9240	0
24	20250122	195400	1375206770	9240	9240	9240	9240	0
25	20250122	195300	1375206770	9240	9240	9240	9240	0
26	20250122	195200	1375206770	9240	9240	9240	9240	0
27	20250122	195100	1375206770	9240	9240	9240	9240	0
28	20250122	195000	1375206770	9240	9240	9240	9240	0
29	20250122	194900	1375206770	9240	9240	9240	9240	0
30	20250122	194800	1375206770	9240	9240	9240	9240	0
31	20250122	194700	1375206770	9240	9240	9240	9240	0
32	20250122	194600	1375206770	9240	9240	9240	9240	1886
33	20250122	194500	1375206770	9240	9240	9240	9240	0
34	20250122	194400	1375206770	9240	9240	9240	9240	0
35	20250122	194300	1375206770	9240	9240	9240	9240	0
36	20250122	194200	1375206770	9240	9240	9240	9240	0
37	20250122	194100	1375206770	9240	9240	9240	9240	0
38	20250122	194000	1375206770	9240	9240	9240	9240	0
39	20250122	193900	1375206770	9240	9240	9240	9240	0
40	20250122	193800	1375206770	9240	9240	9240	9240	0
41	20250122	193700	1375206770	9240	9240	9240	9240	0
42	20250122	193600	1375206770	9240	9240	9240	9240	0
43	20250122	193500	1375206770	9240	9240	9240	9240	0
44	20250122	193400	1375206770	9240	9240	9240	9240	0
45	20250122	193300	1375206770	9240	9240	9240	9240	0
46	20250122	193200	1375206770	9240	9240	9240	9240	0
47	20250122	193100	1375206770	9240	9240	9240	9240	0
48	20250122	193000	1375206770	9240	9240	9240	9240	0
49	20250122	192900	1375206770	9240	9240	9240	9240	0
50	20250122	192800	1375206770	9240	9240	9240	9240	0
51	20250122	192700	1375206770	9240	9240	9240	9240	0
52	20250122	192600	1375206770	9240	9240	9240	9240	0
53	20250122	192500	1375206770	9240	9240	9240	9240	0
54	20250122	192400	1375206770	9240	9240	9240	9240	0
55	20250122	192300	1375206770	9240	9240	9240	9240	0
56	20250122	192200	1375206770	9240	9240	9240	9240	0
57	20250122	192100	1375206770	9240	9240	9240	9240	0
58	20250122	192000	1375206770	9240	9240	9240	9240	0
59	20250122	191900	1375206770	9240	9240	9240	9240	0
60	20250122	191800	1375206770	9240	9240	9240	9240	0
61	20250122	191700	1375206770	9240	9240	9240	9240	0
62	20250122	191600	1375206770	9240	9240	9240	9240	1886
63	20250122	191500	1375206770	9240	9240	9240	9240	0
64	20250122	191400	1375206770	9240	9240	9240	9240	0
65	20250122	191300	1375206770	9240	9240	9240	9240	0
66	20250122	191200	1375206770	9240	9240	9240	9240	0
67	20250122	191100	1375206770	9240	9240	9240	9240	0
68	20250122	191000	1375206770	9240	9240	9240	9240	0
69	20250122	190900	1375206770	9240	9240	9240	9240	0
70	20250122	190800	1375206770	9240	9240	9240	9240	0
71	20250122	190700	1375206770	9240	9240	9240	9240	0
72	20250122	190600	1375206770	9240	9240	9240	9240	0
73	20250122	190500	1375206770	9240	9240	9240	9240	0
74	20250122	190400	1375206770	9240	9240	9240	9240	0
75	20250122	190300	1375206770	9240	9240	9240	9240	0
76	20250122	190200	1375206770	9240	9240	9240	9240	0
77	20250122	190100	1375206770	9240	9240	9240	9240	0
78	20250122	190000	1375206770	9240	9240	9240	9240	0
79	20250122	185900	1375206770	9240	9240	9240	9240	0
80	20250122	185800	1375206770	9240	9240	9240	9240	0
81	20250122	185700	1375206770	9240	9240	9240	9240	0
82	20250122	185600	1375206770	9240	9240	9240	9240	0
83	20250122	185500	1375206770	9240	9240	9240	9240	0
84	20250122	185400	1375206770	9240	9240	9240	9240	0
85	20250122	185300	1375206770	9240	9240	9240	9240	0
86	20250122	185200	1375206770	9240	9240	9240	9240	0
87	20250122	185100	1375206770	9240	9240	9240	9240	0
88	20250122	185000	1375206770	9240	9240	9240	9240	0
89	20250122	184900	1375206770	9240	9240	9240	9240	0
90	20250122	184800	1375206770	9240	9240	9240	9240	0
91	20250122	184700	1375206770	9240	9240	9240	9240	0
92	20250122	184600	1375206770	9240	9240	9240	9240	1886
93	20250122	184500	1375206770	9240	9240	9240	9240	0
94	20250122	184400	1375206770	9240	9240	9240	9240	0
95	20250122	184300	1375206770	9240	9240	9240	9240	0
96	20250122	184200	1375206770	9240	9240	9240	9240	0
97	20250122	184100	1375206770	9240	9240	9240	9240	0
98	20250122	184000	1375206770	9240	9240	9240	9240	0
99	20250122	183900	1375206770	9240	9240	9240	9240	0
100	20250122	183800	1375206770	9240	9240	9240	9240	0
101	20250122	183700	1375206770	9240	9240	9240	9240	0
102	20250122	183600	1375206770	9240	9240	9240	9240	0
103	20250122	183500	1375206770	9240	9240	9240	9240	0
104	20250122	183400	1375206770	9240	9240	9240	9240	0
105	20250122	183300	1375206770	9240	9240	9240	9240	0
106	20250122	183200	1375206770	9240	9240	9240	9240	0
107	20250122	183100	1375206770	9240	9240	9240	9240	0
108	20250122	183000	1375206770	9240	9240	9240	9240	0
109	20250122	182900	1375206770	9240	9240	9240	9240	0
110	20250122	182800	1375206770	9240	9240	9240	9240	0
111	20250122	182700	1375206770	9240	9240	9240	9240	0
112	20250122	182600	1375206770	9240	9240	9240	9240	0
113	20250122	182500	1375206770	9240	9240	9240	9240	0
114	20250122	182400	1375206770	9240	9240	9240	9240	0
115	20250122	182300	1375206770	9240	9240	9240	9240	0
116	20250122	182200	1375206770	9240	9240	9240	9240	0
117	20250122	182100	1375206770	9240	9240	9240	9240	0
118	20250122	182000	1375206770	9240	9240	9240	9240	0
119	20250122	181900	1375206770	9240	9240	9240	9240	0
120	20250122	181800	1375206770	9240	9240	9240	9240	0
121	20250122	181700	1375206770	9240	9240	9240	9240	0
122	20250122	181600	1375206770	9240	9240	9240	9240	1886
123	20250122	181500	1375206770	9240	9240	9240	9240	0
124	20250122	181400	1375206770	9240	9240	9240	9240	0
125	20250122	181300	1375206770	9240	9240	9240	9240	0
126	20250122	181200	1375206770	9240	9240	9240	9240	0
127	20250122	181100	1375206770	9240	9240	9240	9240	0
128	20250122	181000	1375206770	9240	9240	9240	9240	0
129	20250122	180900	1375206770	9240	9240	9240	9240	0
130	20250122	180800	1375206770	9240	9240	9240	9240	0
131	20250122	180700	1375206770	9240	9240	9240	9240	0
132	20250122	180600	1375206770	9240	9240	9240	9240	0
133	20250122	180500	1375206770	9240	9240	9240	9240	0
134	20250122	180400	1375206770	9240	9240	9240	9240	0
135	20250122	180300	1375206770	9240	9240	9240	9240	0
136	20250122	180200	1375206770	9240	9240	9240	9240	0
137	20250122	180100	1375206770	9240	9240	9240	9240	0
138	20250122	180000	1375206770	9240	9240	9240	9240	0
139	20250122	175900	1375206770	9240	9240	9240	9240	0
140	20250122	175800	1375206770	9240	9240	9240	9240	0
141	20250122	175700	1375206770	9240	9240	9240	9240	0
142	20250122	175600	1375206770	9240	9240	9240	9240	0
143	20250122	175500	1375206770	9240	9240	9240	9240	0
144	20250122	175400	1375206770	9240	9240	9240	9240	0
145	20250122	175300	1375206770	9240	9240	9240	9240	0
146	20250122	175200	1375206770	9240	9240	9240	9240	0
147	20250122	175100	1375206770	9240	9240	9240	9240	0
148	20250122	175000	1375206770	9240	9240	9240	9240	0
149	20250122	174900	1375206770	9240	9240	9240	9240	0
150	20250122	174800	1375206770	9240	9240	9240	9240	0
151	20250122	174700	1375206770	9240	9240	9240	9240	0
152	20250122	174600	1375206770	9240	9240	9240	9240	1886
153	20250122	174500	1375206770	9240	9240	9240	9240	0
154	20250122	174400	1375206770	9240	9240	9240	9240	0
155	20250122	174300	1375206770	9240	9240	9240	9240	0
156	20250122	174200	1375206770	9240	9240	9240	9240	0
157	20250122	174100	1375206770	9240	9240	9240	9240	0
158	20250122	174000	1375206770	9240	9240	9240	9240	0
159	20250122	173900	1375206770	9240	9240	9240	9240	0
160	20250122	173800	1375206770	9240	9240	9240	9240	0
161	20250122	173700	1375206770	9240	9240	9240	9240	0
162	20250122	173600	1375206770	9240	9240	9240	9240	0
163	20250122	173500	1375206770	9240	9240	9240	9240	0
164	20250122	173400	1375206770	9240	9240	9240	9240	0
165	20250122	173300	1375206770	9240	9240	9240	9240	0
166	20250122	173200	1375206770	9240	9240	9240	9240	0
167	20250122	173100	1375206770	9240	9240	9240	9240	0
168	20250122	173000	1375206770	9240	9240	9240	9240	0
169	20250122	172900	1375206770	9240	9240	9240	9240	0
170	20250122	172800	1375206770	9240	9240	9240	9240	0
171	20250122	172700	1375206770	9240	9240	9240	9240	0
172	20250122	172600	1375206770	9240	9240	9240	9240	0
173	20250122	172500	1375206770	9240	9240	9240	9240	0
174	20250122	172400	1375206770	9240	9240	9240	9240	0
175	20250122	172300	1375206770	9240	9240	9240	9240	0
176	20250122	172200	1375206770	9240	9240	9240	9240	0
177	20250122	172100	1375206770	9240	9240	9240	9240	0
178	20250122	172000	1375206770	9240	9240	9240	9240	0
179	20250122	171900	1375206770	9240	9240	9240	9240	0
180	20250122	171800	1375206770	9240	9240	9240	9240	0
181	20250122	171700	1375206770	9240	9240	9240	9240	0
182	20250122	171600	1375206770	9240	9240	9240	9240	1886
183	20250122	171500	1375206770	9240	9240	9240	9240	0
184	20250122	171400	1375206770	9240	9240	9240	9240	0
185	20250122	171300	1375206770	9240	9240	9240	9240	0
186	20250122	171200	1375206770	9240	9240	9240	9240	0
187	20250122	171100	1375206770	9240	9240	9240	9240	0
188	20250122	171000	1375206770	9240	9240	9240	9240	0
189	20250122	170900	1375206770	9240	9240	9240	9240	0
190	20250122	170800	1375206770	9240	9240	9240	9240	0
191	20250122	170700	1375206770	9240	9240	9240	9240	0
192	20250122	170600	1375206770	9240	9240	9240	9240	0
193	20250122	170500	1375206770	9240	9240	9240	9240	0
194	20250122	170400	1375206770	9240	9240	9240	9240	0
195	20250122	170300	1375206770	9240	9240	9240	9240	0
196	20250122	170200	1375206770	9240	9240	9240	9240	0
197	20250122	170100	1375206770	9240	9240	9240	9240	0
198	20250122	170000	1375206770	9240	9240	9240	9240	0
199	20250122	165900	1375206770	9240	9240	9240	9240	0
200	20250122	165800	1375206770	9240	9240	9240	9240	0
201	20250122	165700	1375206770	9240	9240	9240	9240	0
202	20250122	165600	1375206770	9240	9240	9240	9240	0
203	20250122	165500	1375206770	9240	9240	9240	9240	0
204	20250122	165400	1375206770	9240	9240	9240	9240	0
205	20250122	165300	1375206770	9240	9240	9240	9240	0
206	20250122	165200	1375206770	9240	9240	9240	9240	0
207	20250122	165100	1375206770	9240	9240	9240	9240	0
208	20250122	165000	1375206770	9240	9240	9240	9240	0
209	20250122	164900	1375206770	9240	9240	9240	9240	0
210	20250122	164800	1375206770	9240	9240	9240	9240	0
211	20250122	164700	1375206770	9240	9240	9240	9240	0
212	20250122	164600	1375206770	9240	9240	9240	9240	1886
213	20250122	164500	1375206770	9240	9240	9240	9240	0
214	20250122	164400	1375206770	9240	9240	9240	9240	0
215	20250122	164300	1375206770	9240	9240	9240	9240	0
216	20250122	164200	1375206770	9240	9240	9240	9240	0
217	20250122	164100	1375206770	9240	9240	9240	9240	0
218	20250122	164000	1375206770	9240	9240	9240	9240	0
219	20250122	163900	1375206770	9240	9240	9240	9240	0
220	20250122	163800	1375206770	9240	9240	9240	9240	0
221	20250122	163700	1375206770	9240	9240	9240	9240	0
222	20250122	163600	1375206770	9240	9240	9240	9240	0
223	20250122	163500	1375206770	9240	9240	9240	9240	0
224	20250122	163400	1375206770	9240	9240	9240	9240	0
225	20250122	163300	1375206770	9240	9240	9240	9240	0
226	20250122	163200	1375206770	9240	9240	9240	9240	0
227	20250122	163100	1375206770	9240	9240	9240	9240	0
228	20250122	163000	1375206770	9240	9240	9240	9240	0
229	20250122	162900	1375206770	9240	9240	9240	9240	0
230	20250122	162800	1375206770	9240	9240	9240	9240	0
231	20250122	162700	1375206770	9240	9240	9240	9240	0
232	20250122	162600	1375206770	9240	9240	9240	9240	0
233	20250122	162500	1375206770	9240	9240	9240	9240	0
234	20250122	162400	1375206770	9240	9240	9240	9240	0
235	20250122	162300	1375206770	9240	9240	9240	9240	0
236	20250122	162200	1375206770	9240	9240	9240	9240	0
237	20250122	162100	1375206770	9240	9240	9240	9240	0
238	20250122	162000	1375206770	9240	9240	9240	9240	0
239	20250122	161900	1375206770	9240	9240	9240	9240	0
240	20250122	161800	1375206770	9240	9240	9240	9240	0
241	20250122	161700	1375206770	9240	9240	9240	9240	0
242	20250122	161600	1375206770	9240	9240	9240	9240	1886
243	20250122	161500	1375206770	9240	9240	9240	9240	0
244	20250122	161400	1375206770	9240	9240	9240	9240	0
245	20250122	161300	1375206770	9240	9240	9240	9240	0
246	20250122	161200	1375206770	9240	9240	9240	9240	0
247	20250122	161100	1375206770	9240	9240	9240	9240	0
248	20250122	161000	1375206770	9240	9240	9240	9240	0
249	20250122	160900	1375206770	9240	9240	9240	9240	0
250	20250122	160800	1375206770	9240	9240	9240	9240	0
251	20250122	160700	1375206770	9240	9240	9240	9240	0
252	20250122	160600	1375206770	9240	9240	9240	9240	0
253	20250122	160500	1375206770	9240	9240	9240	9240	0
254	20250122	160400	1375206770	9240	9240	9240	9240	0
255	20250122	160300	1375206770	9240	9240	9240	9240	0
256	20250122	160200	1375206770	9240	9240	9240	9240	0
257	20250122	160100	1375206770	9240	9240	9240	9240	0
258	20250122	160000	1375206770	9240	9240	9240	9240	0
259	20250122	155900	1375206770	9240	9240	9240	9240	0
260	20250122	155800	1375206770	9240	9240	9240	9240	0
261	20250122	155700	1375206770	9240	9240	9240	9240	0
262	20250122	155600	1375206770	9240	9240	9240	9240	0
263	20250122	155500	1375206770	9240	9240	9240	9240	0
264	20250122	155400	1375206770	9240	9240	9240	9240	0
265	20250122	155300	1375206770	9240	9240	9240	9240	0
266	20250122	155200	1375206770	9240	9240	9240	9240	0
267	20250122	155100	1375206770	9240	9240	9240	9240	0
268	20250122	155000	1375206770	9240	9240	9240	9240	0
269	20250122	154900	1375206770	9240	9240	9240	9240	0
270	20250122	154800	1375206770	9240	9240	9240	9240	0
271	20250122	154700	1375206770	9240	9240	9240	9240	0
272	20250122	154600	1375206770	9240	9240	9240	9240	1886
273	20250122	154500	1375206770	9240	9240	9240	9240	0
274	20250122	154400	1375206770	9240	9240	9240	9240	0
275	20250122	154300	1375206770	9240	9240	9240	9240	0
276	20250122	154200	1375206770	9240	9240	9240	9240	0
277	20250122	154100	1375206770	9240	9240	9240	9240	0
278	20250122	154000	1375206770	9240	9240	9240	9240	0
279	20250122	153900	1375206770	9240	9240	9240	9240	0
280	20250122	153800	1375206770	9240	9240	9240	9240	0
281	20250122	153700	1375206770	9240	9240	9240	9240	0
282	20250122	153600	1375206770	9240	9240	9240	9240	0
283	20250122	153500	1375206770	9240	9240	9240	9240	0
284	20250122	153400	1375206770	9240	9240	9240	9240	0
285	20250122	153300	1375206770	9240	9240	9240	9240	0
286	20250122	153200	1375206770	9240	9240	9240	9240	0
287	20250122	153100	1375206770	9240	9240	9240	9240	0
288	20250122	153000	1375206770	9240	9240	9240	9240	1886
289	20250122	152900	1357780130	9240	9240	9240	9240	0
290	20250122	152800	1357780130	9240	9240	9240	9240	0
291	20250122	152700	1357780130	9240	9240	9240	9240	0
292	20250122	152600	1357780130	9240	9240	9240	9240	0
293	20250122	152500	1357780130	9240	9240	9240	9240	0
294	20250122	152400	1357780130	9240	9240	9240	9240	0
295	20250122	152300	1357780130	9240	9240	9240	9240	0
296	20250122	152200	1357780130	9240	9240	9240	9240	0
297	20250122	152100	1357780130	9240	9240	9240	9240	0
298	20250122	152000	1357780130	9240	9240	9240	9240	0
299	20250122	151900	1357780130	9240	9250	9260	9240	240
300	20250122	151800	1355561410	9240	9230	9240	9220	146
301	20250122	151700	1354214160	9260	9280	9280	9200	2792
302	20250122	151600	1328434160	9270	9280	9290	9270	458
303	20250122	151500	1324180440	9290	9280	9290	9260	2756
304	20250122	151400	1298578910	9280	9280	9280	9260	578
305	20250122	151300	1293216370	9260	9240	9290	9240	2042
306	20250122	151200	1274266470	9260	9230	9260	9230	1144
307	20250122	151100	1263682910	9220	9220	9220	9220	1
308	20250122	151000	1263673690	9210	9210	9210	9210	0
309	20250122	150900	1263673690	9210	9210	9210	9210	45
310	20250122	150800	1263259240	9200	9220	9220	9200	209
311	20250122	150700	1261332420	9220	9220	9230	9220	717
312	20250122	150600	1254721630	9240	9250	9250	9240	15
313	20250122	150500	1254582980	9240	9230	9240	9220	158
314	20250122	150400	1253125650	9240	9240	9240	9230	10
315	20250122	150300	1253033330	9260	9260	9260	9260	0
316	20250122	150200	1253033330	9260	9250	9260	9250	1149
317	20250122	150100	1242400800	9240	9240	9240	9240	48
318	20250122	150000	1241957280	9240	9220	9240	9220	401
319	20250122	145900	1238254480	9200	9230	9230	9200	1806
320	20250122	145800	1221630880	9220	9230	9230	9220	861
321	20250122	145700	1213690000	9230	9240	9240	9230	1015
322	20250122	145600	1204318400	9240	9240	9250	9240	302
323	20250122	145500	1201527910	9250	9250	9250	9250	847
324	20250122	145400	1193693160	9260	9280	9280	9260	10494
325	20250122	145300	1096315870	9280	9290	9290	9280	191
326	20250122	145200	1094543360	9280	9280	9280	9280	301
327	20250122	145100	1091750080	9280	9280	9280	9280	2058
328	20250122	145000	1072651840	9280	9280	9280	9280	215
329	20250122	144900	1070656640	9280	9290	9290	9280	413
330	20250122	144800	1066820620	9290	9290	9290	9280	752
331	20250122	144700	1059841640	9290	9290	9290	9290	10
332	20250122	144600	1059748740	9290	9290	9290	9290	12
333	20250122	144500	1059637260	9280	9290	9290	9280	324
334	20250122	144400	1056629540	9290	9290	9290	9290	24
335	20250122	144300	1056406580	9280	9290	9290	9280	427
336	20250122	144200	1052444000	9280	9280	9280	9280	0
337	20250122	144100	1052444000	9280	9280	9280	9280	1
338	20250122	144000	1052434720	9280	9280	9280	9280	2
339	20250122	143900	1052416160	9280	9280	9280	9280	0
340	20250122	143800	1052416160	9280	9280	9280	9280	420
341	20250122	143700	1048518560	9290	9280	9290	9280	704
342	20250122	143600	1041985390	9290	9290	9290	9290	120
343	20250122	143500	1040870590	9290	9290	9290	9290	0
344	20250122	143400	1040870590	9290	9290	9290	9290	10
345	20250122	143300	1040777690	9290	9280	9290	9280	103
346	20250122	143200	1039820830	9290	9290	9290	9290	130
347	20250122	143100	1038613130	9290	9290	9290	9290	102
348	20250122	143000	1037665550	9290	9290	9290	9290	3
349	20250122	142900	1037637680	9280	9280	9280	9280	0
350	20250122	142800	1037637680	9280	9280	9280	9280	224
351	20250122	142700	1035558960	9280	9290	9290	9280	57
352	20250122	142600	1035029990	9290	9290	9290	9290	0
353	20250122	142500	1035029990	9290	9280	9290	9280	106
354	20250122	142400	1034045310	9290	9290	9290	9280	385
355	20250122	142300	1030472130	9290	9290	9290	9290	13
356	20250122	142200	1030351360	9280	9280	9280	9280	92
357	20250122	142100	1029497600	9280	9280	9280	9280	0
358	20250122	142000	1029497600	9280	9290	9290	9280	93
359	20250122	141900	1028634160	9280	9280	9290	9280	2533
360	20250122	141800	1005127910	9290	9280	9290	9280	929
361	20250122	141700	996506770	9290	9290	9290	9290	0
362	20250122	141600	996506770	9290	9290	9290	9290	0
363	20250122	141500	996506770	9290	9290	9290	9290	2
364	20250122	141400	996488190	9290	9280	9290	9280	43
365	20250122	141300	996088920	9280	9290	9290	9280	13
366	20250122	141200	995968200	9290	9290	9290	9290	37
367	20250122	141100	995624470	9290	9290	9290	9290	80
368	20250122	141000	994881270	9290	9290	9290	9290	32
369	20250122	140900	994583990	9290	9290	9290	9280	25
370	20250122	140800	994351750	9290	9290	9290	9290	29
371	20250122	140700	994082340	9290	9290	9290	9290	18
372	20250122	140600	993915120	9290	9290	9290	9280	6
373	20250122	140500	993859390	9290	9280	9290	9280	531
374	20250122	140400	988930400	9290	9290	9290	9290	24
375	20250122	140300	988707440	9290	9280	9290	9280	702
376	20250122	140200	982187860	9280	9290	9290	9280	31
377	20250122	140100	981900070	9290	9290	9290	9290	873
378	20250122	140000	973789900	9290	9290	9290	9290	1301
379	20250122	135900	961703610	9300	9300	9300	9300	27
380	20250122	135800	961452510	9300	9340	9340	9300	1464
381	20250122	135700	947836870	9340	9340	9340	9340	1
382	20250122	135600	947827530	9300	9310	9310	9300	324
383	20250122	135500	944813260	9310	9310	9310	9310	449
384	20250122	135400	940633070	9340	9340	9340	9340	0
385	20250122	135300	940633070	9340	9340	9340	9340	1
386	20250122	135200	940623730	9310	9310	9310	9310	0
387	20250122	135100	940623730	9310	9310	9310	9310	1
388	20250122	135000	940614420	9340	9340	9340	9340	0
389	20250122	134900	940614420	9340	9340	9340	9340	0
390	20250122	134800	940614420	9340	9340	9340	9310	135
391	20250122	134700	939356690	9340	9340	9340	9340	10
392	20250122	134600	939263290	9340	9340	9340	9340	0
393	20250122	134500	939263290	9340	9340	9340	9340	0
394	20250122	134400	939263290	9340	9310	9340	9310	31
395	20250122	134300	938974140	9310	9310	9310	9310	67
396	20250122	134200	938350370	9310	9310	9310	9300	58
397	20250122	134100	937810700	9310	9330	9330	9310	263
398	20250122	134000	935359710	9330	9330	9330	9330	0
399	20250122	133900	935359710	9330	9320	9330	9320	150
400	20250122	133800	933960310	9320	9300	9320	9300	7
401	20250122	133700	933895100	9320	9320	9320	9320	0
402	20250122	133600	933895100	9320	9320	9320	9320	55
403	20250122	133500	933382500	9330	9330	9330	9320	37
404	20250122	133400	933037320	9350	9350	9350	9350	0
405	20250122	133300	933037320	9350	9340	9350	9340	7
406	20250122	133200	932971880	9350	9350	9350	9350	0
407	20250122	133100	932971880	9350	9310	9350	9300	34
408	20250122	133000	932655480	9350	9310	9350	9300	437
409	20250122	132900	928590730	9310	9310	9310	9310	3
410	20250122	132800	928562800	9310	9310	9310	9310	2
411	20250122	132700	928544180	9310	9310	9310	9310	10
412	20250122	132600	928451080	9300	9340	9350	9300	1749
413	20250122	132500	912144900	9320	9320	9320	9320	1
414	20250122	132400	912135580	9320	9320	9320	9320	1
415	20250122	132300	912126260	9340	9340	9340	9340	1
416	20250122	132200	912116920	9340	9330	9340	9330	321
417	20250122	132100	909119430	9340	9340	9340	9340	0
418	20250122	132000	909119430	9340	9340	9340	9340	0
419	20250122	131900	909119430	9340	9340	9340	9340	0
420	20250122	131800	909119430	9340	9340	9340	9340	0
421	20250122	131700	909119430	9340	9340	9340	9340	0
422	20250122	131600	909119430	9340	9340	9340	9340	0
423	20250122	131500	909119430	9340	9340	9340	9340	55
424	20250122	131400	908605730	9340	9330	9340	9330	10
425	20250122	131300	908512370	9340	9330	9340	9320	5
426	20250122	131200	908465720	9340	9340	9340	9310	123
427	20250122	131100	907317020	9340	9340	9340	9340	2
428	20250122	131000	907298340	9310	9310	9310	9310	5
429	20250122	130900	907251790	9310	9310	9310	9310	0
430	20250122	130800	907251790	9310	9310	9310	9310	0
431	20250122	130700	907251790	9310	9330	9340	9300	204
432	20250122	130600	905348530	9330	9330	9330	9330	174
433	20250122	130500	903725110	9320	9310	9320	9310	501
434	20250122	130400	899056290	9290	9290	9290	9290	0
435	20250122	130300	899056290	9290	9290	9290	9290	0
436	20250122	130200	899056290	9290	9300	9300	9290	950
437	20250122	130100	890225550	9300	9300	9300	9300	531
438	20250122	130000	885287250	9290	9300	9300	9290	1500
439	20250122	125900	871343390	9300	9310	9310	9300	525
440	20250122	125800	866457890	9310	9300	9310	9300	196
441	20250122	125700	864634090	9300	9280	9300	9280	593
442	20250122	125600	859130420	9290	9290	9290	9290	608
443	20250122	125500	853482100	9300	9300	9300	9300	298
444	20250122	125400	850710700	9310	9310	9310	9310	60
445	20250122	125300	850152100	9300	9300	9300	9300	255
446	20250122	125200	847780600	9290	9280	9290	9280	326
447	20250122	125100	844752990	9290	9290	9290	9290	123
448	20250122	125000	843610320	9290	9300	9300	9290	89
449	20250122	124900	842783460	9300	9300	9300	9300	33
450	20250122	124800	842476560	9300	9300	9300	9300	0
451	20250122	124700	842476560	9300	9300	9300	9300	25
452	20250122	124600	842244060	9300	9300	9300	9300	116
453	20250122	124500	841165260	9300	9300	9300	9300	3
454	20250122	124400	841137360	9280	9280	9280	9280	0
455	20250122	124300	841137360	9280	9280	9280	9280	190
456	20250122	124200	839374160	9280	9280	9280	9280	0
457	20250122	124100	839374160	9280	9280	9280	9280	0
458	20250122	124000	839374160	9280	9290	9290	9280	248
459	20250122	123900	837070720	9300	9300	9300	9300	2
460	20250122	123800	837052120	9300	9300	9300	9300	0
461	20250122	123700	837052120	9300	9300	9300	9300	0
462	20250122	123600	837052120	9300	9300	9300	9300	0
463	20250122	123500	837052120	9300	9300	9300	9300	5
464	20250122	123400	837005620	9300	9300	9300	9300	0
465	20250122	123300	837005620	9300	9300	9300	9300	0
466	20250122	123200	837005620	9300	9300	9300	9300	4
467	20250122	123100	836968420	9300	9300	9300	9300	6
468	20250122	123000	836912620	9280	9280	9280	9280	1
469	20250122	122900	836903340	9310	9310	9310	9310	2
470	20250122	122800	836884720	9310	9310	9310	9310	7
471	20250122	122700	836819550	9310	9300	9310	9300	111
472	20250122	122600	835787240	9250	9250	9250	9250	0
473	20250122	122500	835787240	9250	9250	9250	9250	0
474	20250122	122400	835787240	9250	9250	9250	9250	0
475	20250122	122300	835787240	9250	9250	9250	9250	3828
476	20250122	122200	800378240	9260	9270	9270	9260	1053
477	20250122	122100	790627450	9270	9280	9280	9260	422
478	20250122	122000	786715080	9300	9300	9300	9300	1
479	20250122	121900	786705780	9300	9300	9300	9300	0
480	20250122	121800	786705780	9300	9300	9300	9300	30
481	20250122	121700	786426780	9300	9300	9300	9300	60
482	20250122	121600	785868780	9290	9290	9290	9290	20
483	20250122	121500	785682980	9270	9280	9280	9270	100
484	20250122	121400	784755440	9290	9290	9290	9290	10
485	20250122	121300	784662540	9290	9290	9290	9290	12
486	20250122	121200	784551060	9290	9280	9290	9280	129
487	20250122	121100	783353840	9290	9290	9290	9290	0
488	20250122	121000	783353840	9290	9290	9290	9290	821
489	20250122	120900	775726750	9280	9280	9280	9280	10
490	20250122	120800	775633950	9270	9270	9270	9270	50
491	20250122	120700	775170450	9270	9270	9270	9260	424
492	20250122	120600	771239980	9270	9270	9270	9270	1
493	20250122	120500	771230710	9270	9260	9270	9260	5
494	20250122	120400	771184380	9250	9260	9260	9250	3
495	20250122	120300	771156610	9250	9250	9250	9250	127
496	20250122	120200	769981860	9250	9250	9260	9250	328
497	20250122	120100	766947710	9260	9260	9260	9260	14
498	20250122	120000	766818070	9260	9260	9260	9260	97
499	20250122	115900	765919850	9270	9260	9270	9260	51
500	20250122	115800	765447560	9260	9260	9260	9260	105
501	20250122	115700	764475260	9260	9270	9270	9260	764
502	20250122	115600	757396260	9280	9280	9290	9280	285
503	20250122	115500	754751440	9280	9280	9280	9280	4
504	20250122	115400	754714320	9290	9290	9290	9290	2
505	20250122	115300	754695740	9290	9290	9290	9290	0
506	20250122	115200	754695740	9290	9280	9290	9280	3
507	20250122	115100	754667890	9270	9270	9270	9270	97
508	20250122	115000	753768700	9270	9270	9270	9270	100
509	20250122	114900	752841700	9270	9270	9270	9270	55
510	20250122	114800	752331850	9270	9270	9270	9270	1
511	20250122	114700	752322580	9280	9280	9280	9280	0
512	20250122	114600	752322580	9280	9280	9280	9280	103
513	20250122	114500	751366740	9280	9280	9280	9280	11
514	20250122	114400	751264660	9320	9280	9320	9280	265
515	20250122	114300	748797460	9290	9290	9290	9290	55
516	20250122	114200	748286510	9300	9300	9300	9300	0
517	20250122	114100	748286510	9300	9300	9300	9300	0
518	20250122	114000	748286510	9300	9300	9300	9300	0
519	20250122	113900	748286510	9300	9290	9300	9280	16
520	20250122	113800	748137930	9280	9280	9280	9280	1
521	20250122	113700	748128650	9280	9310	9310	9280	1257
522	20250122	113600	736440590	9310	9320	9320	9310	161
523	20250122	113500	734941570	9320	9320	9320	9320	2
524	20250122	113400	734922930	9330	9320	9330	9320	7
525	20250122	113300	734857680	9320	9310	9330	9310	8
526	20250122	113200	734783150	9330	9320	9330	9310	763
527	20250122	113100	727674220	9330	9330	9330	9330	588
528	20250122	113000	722188180	9340	9340	9340	9340	890
529	20250122	112900	713875580	9340	9340	9340	9340	29
530	20250122	112800	713604720	9340	9340	9340	9340	1
531	20250122	112700	713595380	9340	9350	9350	9340	188
532	20250122	112600	711839230	9350	9350	9350	9350	110
533	20250122	112500	710810730	9350	9350	9350	9350	1
534	20250122	112400	710801380	9350	9360	9380	9350	522
535	20250122	112300	705905900	9350	9360	9360	9350	344
536	20250122	112200	702687300	9380	9380	9380	9360	134
537	20250122	112100	701430400	9380	9370	9380	9370	100
538	20250122	112000	700492550	9360	9360	9360	9360	208
539	20250122	111900	698545670	9360	9360	9360	9360	250
540	20250122	111800	696205670	9360	9360	9360	9360	40
541	20250122	111700	695831270	9360	9360	9360	9360	2
542	20250122	111600	695812550	9360	9360	9360	9360	50
543	20250122	111500	695344550	9360	9360	9360	9360	3
544	20250122	111400	695316470	9360	9360	9360	9350	26
545	20250122	111300	695073120	9360	9360	9370	9360	254
546	20250122	111200	692693680	9370	9360	9370	9360	306
547	20250122	111100	689827490	9360	9380	9380	9360	2310
548	20250122	111000	668184780	9370	9370	9370	9370	1897
549	20250122	110900	650409890	9380	9380	9380	9380	1
550	20250122	110800	650400510	9370	9370	9380	9370	729
551	20250122	110700	643568280	9370	9370	9370	9360	870
552	20250122	110600	635420360	9370	9360	9370	9360	225
553	20250122	110500	633312360	9360	9350	9360	9350	110
554	20250122	110400	632282810	9350	9350	9350	9350	0
555	20250122	110300	632282810	9350	9350	9350	9350	0
556	20250122	110200	632282810	9350	9350	9350	9350	19
557	20250122	110100	632105160	9350	9350	9350	9350	25
558	20250122	110000	631871410	9350	9350	9350	9350	10
559	20250122	105900	631777910	9340	9350	9350	9340	1093
560	20250122	105800	621561820	9350	9360	9360	9350	88
561	20250122	105700	620738150	9360	9360	9360	9360	203
562	20250122	105600	618838070	9360	9360	9360	9360	0
563	20250122	105500	618838070	9360	9360	9360	9350	130
564	20250122	105400	617621370	9360	9360	9360	9360	150
565	20250122	105300	616217370	9360	9360	9360	9360	1
566	20250122	105200	616208010	9370	9370	9370	9370	25
567	20250122	105100	615973760	9370	9370	9370	9370	0
568	20250122	105000	615973760	9370	9370	9370	9370	162
569	20250122	104900	614455820	9370	9370	9370	9370	90
570	20250122	104800	613612520	9370	9370	9370	9370	2
571	20250122	104700	613593780	9370	9370	9370	9360	202
572	20250122	104600	611701740	9360	9360	9360	9340	337
573	20250122	104500	608547820	9330	9330	9330	9330	0
574	20250122	104400	608547820	9330	9340	9340	9330	864
575	20250122	104300	600479340	9360	9360	9360	9340	412
576	20250122	104200	596624300	9370	9370	9370	9370	20
577	20250122	104100	596436900	9370	9370	9370	9370	355
578	20250122	104000	593110550	9370	9360	9370	9360	13
579	20250122	103900	592988860	9360	9370	9370	9360	12
580	20250122	103800	592876520	9370	9370	9370	9370	107
581	20250122	103700	591873930	9370	9360	9370	9350	515
582	20250122	103600	587054030	9370	9360	9370	9360	84
583	20250122	103500	586267750	9370	9360	9370	9360	60
584	20250122	103400	585706140	9360	9350	9360	9350	144
585	20250122	103300	584359720	9350	9340	9350	9340	64
586	20250122	103200	583761820	9350	9350	9350	9350	1
587	20250122	103100	583752470	9350	9350	9350	9350	203
588	20250122	103000	581854420	9350	9350	9350	9350	2
589	20250122	102900	581835720	9340	9320	9340	9320	179
590	20250122	102800	580165860	9320	9330	9330	9320	716
591	20250122	102700	573492730	9350	9350	9350	9350	50
592	20250122	102600	573025230	9320	9350	9350	9320	149
593	20250122	102500	571635000	9340	9340	9340	9340	0
594	20250122	102400	571635000	9340	9340	9340	9340	145
595	20250122	102300	570280700	9340	9340	9340	9340	23
596	20250122	102200	570065880	9330	9330	9330	9330	115
597	20250122	102100	568992930	9330	9330	9330	9330	13
598	20250122	102000	568871640	9340	9340	9340	9320	797
599	20250122	101900	561435660	9340	9340	9340	9340	0
600	20250122	101800	561435660	9340	9330	9340	9320	283
601	20250122	101700	558794990	9320	9320	9320	9320	398
602	20250122	101600	555085630	9300	9310	9310	9280	61
603	20250122	101500	554517950	9310	9310	9320	9310	159
604	20250122	101400	553037650	9310	9300	9310	9300	306
605	20250122	101300	550190290	9310	9300	9310	9300	286
606	20250122	101200	547530220	9300	9280	9300	9280	557
607	20250122	101100	542353000	9290	9290	9290	9290	5
608	20250122	101000	542306550	9290	9290	9290	9290	65
609	20250122	100900	541702700	9290	9290	9290	9290	20
610	20250122	100800	541516900	9290	9290	9290	9290	2
611	20250122	100700	541498320	9300	9300	9300	9300	27
612	20250122	100600	541247220	9300	9300	9300	9300	126
613	20250122	100500	540075420	9250	9250	9250	9250	0
614	20250122	100400	540075420	9250	9250	9250	9250	0
615	20250122	100300	540075420	9250	9300	9310	9240	603
616	20250122	100200	534494000	9260	9280	9290	9260	213
617	20250122	100100	532519090	9270	9290	9290	9270	157
618	20250122	100000	531060990	9290	9320	9320	9280	336
619	20250122	095900	527934690	9320	9320	9330	9320	323
620	20250122	095800	524923810	9320	9320	9320	9300	788
621	20250122	095700	517591650	9320	9270	9320	9270	6115
622	20250122	095600	460882610	9260	9250	9270	9250	1435
623	20250122	095500	447601120	9240	9240	9240	9240	6
624	20250122	095400	447545680	9250	9210	9250	9210	6122
625	20250122	095300	391157020	9200	9210	9210	9200	60
626	20250122	095200	390604920	9210	9200	9210	9200	329
627	20250122	095100	387578020	9200	9200	9200	9180	1071
628	20250122	095000	377734820	9200	9180	9200	9170	204
629	20250122	094900	375862640	9180	9180	9180	9180	1
630	20250122	094800	375853460	9170	9200	9200	9170	721
631	20250122	094700	369241640	9170	9190	9190	9170	1127
632	20250122	094600	358895700	9200	9210	9210	9200	13
633	20250122	094500	358776090	9210	9200	9210	9180	685
634	20250122	094400	352486160	9210	9210	9210	9200	27
635	20250122	094300	352237630	9210	9200	9210	9200	513
636	20250122	094200	347518000	9200	9190	9200	9180	1718
637	20250122	094100	331729220	9190	9160	9190	9150	2796
638	20250122	094000	306103870	9160	9150	9160	9130	752
639	20250122	093900	299230950	9150	9150	9150	9150	491
640	20250122	093800	294738300	9150	9150	9150	9130	146
641	20250122	093700	293402740	9160	9130	9160	9130	1568
642	20250122	093600	279055740	9130	9140	9140	9130	1356
643	20250122	093500	266670570	9140	9140	9140	9140	7
644	20250122	093400	266606590	9140	9140	9150	9130	1970
645	20250122	093300	248605220	9150	9170	9170	9150	1676
646	20250122	093200	233262000	9170	9190	9190	9150	1660
647	20250122	093100	218048630	9190	9160	9190	9160	17
648	20250122	093000	217892550	9160	9170	9180	9160	837
649	20250122	092900	210222920	9180	9160	9190	9160	1273
650	20250122	092800	198559940	9150	9170	9230	9140	1819
651	20250122	092700	181902150	9190	9150	9230	9150	1064
652	20250122	092600	172134200	9150	9200	9200	9150	1231
653	20250122	092500	160850110	9200	9270	9270	9180	3263
654	20250122	092400	130786670	9270	9270	9270	9270	122
655	20250122	092300	129655730	9270	9250	9270	9250	196
656	20250122	092200	127842330	9260	9290	9290	9260	1043
657	20250122	092100	118171650	9290	9300	9300	9290	61
658	20250122	092000	117604880	9300	9290	9300	9290	104
659	20250122	091900	116638710	9290	9300	9320	9270	25
660	20250122	091800	116406640	9320	9290	9320	9290	130
661	20250122	091700	115197940	9290	9260	9290	9260	1729
662	20250122	091600	99169690	9260	9270	9270	9260	16
663	20250122	091500	99021380	9270	9250	9270	9250	59
664	20250122	091400	98475200	9250	9260	9290	9250	351
665	20250122	091300	95225880	9260	9290	9290	9250	1062
666	20250122	091200	85398150	9260	9340	9340	9260	1123
667	20250122	091100	74972800	9290	9290	9290	9290	530
668	20250122	091000	70049100	9300	9330	9330	9300	662
669	20250122	090900	63888750	9350	9330	9350	9330	417
670	20250122	090800	59997800	9320	9310	9320	9300	660
671	20250122	090700	53859310	9300	9340	9350	9300	275
672	20250122	090600	51291110	9340	9320	9380	9240	2700
673	20250122	090500	26111720	9350	9340	9350	9320	990
674	20250122	090400	16858190	9320	9350	9350	9320	453
675	20250122	090300	12626700	9350	9390	9390	9350	139
676	20250122	090200	11327010	9390	9410	9410	9360	843
677	20250122	090100	3419320	9400	9410	9410	9400	59
678	20250122	090000	2864250	9390	9390	9410	9390	305