KissMeData/086710/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	195900	672808550	9770	9770	9770	9770	867
3	20250123	195800	672808550	9770	9770	9770	9770	0
4	20250123	195700	672808550	9770	9770	9770	9770	0
5	20250123	195600	672808550	9770	9770	9770	9770	0
6	20250123	195500	672808550	9770	9770	9770	9770	0
7	20250123	195400	672808550	9770	9770	9770	9770	0
8	20250123	195300	672808550	9770	9770	9770	9770	0
9	20250123	195200	672808550	9770	9770	9770	9770	0
10	20250123	195100	672808550	9770	9770	9770	9770	0
11	20250123	195000	672808550	9770	9770	9770	9770	0
12	20250123	194900	672808550	9770	9770	9770	9770	0
13	20250123	194800	672808550	9770	9770	9770	9770	0
14	20250123	194700	672808550	9770	9770	9770	9770	0
15	20250123	194600	672808550	9770	9770	9770	9770	0
16	20250123	194500	672808550	9770	9770	9770	9770	0
17	20250123	194400	672808550	9770	9770	9770	9770	0
18	20250123	194300	672808550	9770	9770	9770	9770	0
19	20250123	194200	672808550	9770	9770	9770	9770	0
20	20250123	194100	672808550	9770	9770	9770	9770	0
21	20250123	194000	672808550	9770	9770	9770	9770	0
22	20250123	193900	672808550	9770	9770	9770	9770	0
23	20250123	193800	672808550	9770	9770	9770	9770	0
24	20250123	193700	672808550	9770	9770	9770	9770	0
25	20250123	193600	672808550	9770	9770	9770	9770	0
26	20250123	193500	672808550	9770	9770	9770	9770	0
27	20250123	193400	672808550	9770	9770	9770	9770	0
28	20250123	193300	672808550	9770	9770	9770	9770	0
29	20250123	193200	672808550	9770	9770	9770	9770	0
30	20250123	193100	672808550	9770	9770	9770	9770	0
31	20250123	193000	672808550	9770	9770	9770	9770	0
32	20250123	192900	672808550	9770	9770	9770	9770	867
33	20250123	192800	672808550	9770	9770	9770	9770	0
34	20250123	192700	672808550	9770	9770	9770	9770	0
35	20250123	192600	672808550	9770	9770	9770	9770	0
36	20250123	192500	672808550	9770	9770	9770	9770	0
37	20250123	192400	672808550	9770	9770	9770	9770	0
38	20250123	192300	672808550	9770	9770	9770	9770	0
39	20250123	192200	672808550	9770	9770	9770	9770	0
40	20250123	192100	672808550	9770	9770	9770	9770	0
41	20250123	192000	672808550	9770	9770	9770	9770	0
42	20250123	191900	672808550	9770	9770	9770	9770	0
43	20250123	191800	672808550	9770	9770	9770	9770	0
44	20250123	191700	672808550	9770	9770	9770	9770	0
45	20250123	191600	672808550	9770	9770	9770	9770	0
46	20250123	191500	672808550	9770	9770	9770	9770	0
47	20250123	191400	672808550	9770	9770	9770	9770	0
48	20250123	191300	672808550	9770	9770	9770	9770	0
49	20250123	191200	672808550	9770	9770	9770	9770	0
50	20250123	191100	672808550	9770	9770	9770	9770	0
51	20250123	191000	672808550	9770	9770	9770	9770	0
52	20250123	190900	672808550	9770	9770	9770	9770	0
53	20250123	190800	672808550	9770	9770	9770	9770	0
54	20250123	190700	672808550	9770	9770	9770	9770	0
55	20250123	190600	672808550	9770	9770	9770	9770	0
56	20250123	190500	672808550	9770	9770	9770	9770	0
57	20250123	190400	672808550	9770	9770	9770	9770	0
58	20250123	190300	672808550	9770	9770	9770	9770	0
59	20250123	190200	672808550	9770	9770	9770	9770	0
60	20250123	190100	672808550	9770	9770	9770	9770	0
61	20250123	190000	672808550	9770	9770	9770	9770	0
62	20250123	185900	672808550	9770	9770	9770	9770	867
63	20250123	185800	672808550	9770	9770	9770	9770	0
64	20250123	185700	672808550	9770	9770	9770	9770	0
65	20250123	185600	672808550	9770	9770	9770	9770	0
66	20250123	185500	672808550	9770	9770	9770	9770	0
67	20250123	185400	672808550	9770	9770	9770	9770	0
68	20250123	185300	672808550	9770	9770	9770	9770	0
69	20250123	185200	672808550	9770	9770	9770	9770	0
70	20250123	185100	672808550	9770	9770	9770	9770	0
71	20250123	185000	672808550	9770	9770	9770	9770	0
72	20250123	184900	672808550	9770	9770	9770	9770	0
73	20250123	184800	672808550	9770	9770	9770	9770	0
74	20250123	184700	672808550	9770	9770	9770	9770	0
75	20250123	184600	672808550	9770	9770	9770	9770	0
76	20250123	184500	672808550	9770	9770	9770	9770	0
77	20250123	184400	672808550	9770	9770	9770	9770	0
78	20250123	184300	672808550	9770	9770	9770	9770	0
79	20250123	184200	672808550	9770	9770	9770	9770	0
80	20250123	184100	672808550	9770	9770	9770	9770	0
81	20250123	184000	672808550	9770	9770	9770	9770	0
82	20250123	183900	672808550	9770	9770	9770	9770	0
83	20250123	183800	672808550	9770	9770	9770	9770	0
84	20250123	183700	672808550	9770	9770	9770	9770	0
85	20250123	183600	672808550	9770	9770	9770	9770	0
86	20250123	183500	672808550	9770	9770	9770	9770	0
87	20250123	183400	672808550	9770	9770	9770	9770	0
88	20250123	183300	672808550	9770	9770	9770	9770	0
89	20250123	183200	672808550	9770	9770	9770	9770	0
90	20250123	183100	672808550	9770	9770	9770	9770	0
91	20250123	183000	672808550	9770	9770	9770	9770	0
92	20250123	182900	672808550	9770	9770	9770	9770	867
93	20250123	182800	672808550	9770	9770	9770	9770	0
94	20250123	182700	672808550	9770	9770	9770	9770	0
95	20250123	182600	672808550	9770	9770	9770	9770	0
96	20250123	182500	672808550	9770	9770	9770	9770	0
97	20250123	182400	672808550	9770	9770	9770	9770	0
98	20250123	182300	672808550	9770	9770	9770	9770	0
99	20250123	182200	672808550	9770	9770	9770	9770	0
100	20250123	182100	672808550	9770	9770	9770	9770	0
101	20250123	182000	672808550	9770	9770	9770	9770	0
102	20250123	181900	672808550	9770	9770	9770	9770	0
103	20250123	181800	672808550	9770	9770	9770	9770	0
104	20250123	181700	672808550	9770	9770	9770	9770	0
105	20250123	181600	672808550	9770	9770	9770	9770	0
106	20250123	181500	672808550	9770	9770	9770	9770	0
107	20250123	181400	672808550	9770	9770	9770	9770	0
108	20250123	181300	672808550	9770	9770	9770	9770	0
109	20250123	181200	672808550	9770	9770	9770	9770	0
110	20250123	181100	672808550	9770	9770	9770	9770	0
111	20250123	181000	672808550	9770	9770	9770	9770	0
112	20250123	180900	672808550	9770	9770	9770	9770	0
113	20250123	180800	672808550	9770	9770	9770	9770	0
114	20250123	180700	672808550	9770	9770	9770	9770	0
115	20250123	180600	672808550	9770	9770	9770	9770	0
116	20250123	180500	672808550	9770	9770	9770	9770	0
117	20250123	180400	672808550	9770	9770	9770	9770	0
118	20250123	180300	672808550	9770	9770	9770	9770	0
119	20250123	180200	672808550	9770	9770	9770	9770	0
120	20250123	180100	672808550	9770	9770	9770	9770	0
121	20250123	180000	672808550	9770	9770	9770	9770	0
122	20250123	175900	672808550	9770	9770	9770	9770	867
123	20250123	175800	672808550	9770	9770	9770	9770	0
124	20250123	175700	672808550	9770	9770	9770	9770	0
125	20250123	175600	672808550	9770	9770	9770	9770	0
126	20250123	175500	672808550	9770	9770	9770	9770	0
127	20250123	175400	672808550	9770	9770	9770	9770	0
128	20250123	175300	672808550	9770	9770	9770	9770	0
129	20250123	175200	672808550	9770	9770	9770	9770	0
130	20250123	175100	672808550	9770	9770	9770	9770	0
131	20250123	175000	672808550	9770	9770	9770	9770	0
132	20250123	174900	672808550	9770	9770	9770	9770	0
133	20250123	174800	672808550	9770	9770	9770	9770	0
134	20250123	174700	672808550	9770	9770	9770	9770	0
135	20250123	174600	672808550	9770	9770	9770	9770	0
136	20250123	174500	672808550	9770	9770	9770	9770	0
137	20250123	174400	672808550	9770	9770	9770	9770	0
138	20250123	174300	672808550	9770	9770	9770	9770	0
139	20250123	174200	672808550	9770	9770	9770	9770	0
140	20250123	174100	672808550	9770	9770	9770	9770	0
141	20250123	174000	672808550	9770	9770	9770	9770	0
142	20250123	173900	672808550	9770	9770	9770	9770	0
143	20250123	173800	672808550	9770	9770	9770	9770	0
144	20250123	173700	672808550	9770	9770	9770	9770	0
145	20250123	173600	672808550	9770	9770	9770	9770	0
146	20250123	173500	672808550	9770	9770	9770	9770	0
147	20250123	173400	672808550	9770	9770	9770	9770	0
148	20250123	173300	672808550	9770	9770	9770	9770	0
149	20250123	173200	672808550	9770	9770	9770	9770	0
150	20250123	173100	672808550	9770	9770	9770	9770	0
151	20250123	173000	672808550	9770	9770	9770	9770	0
152	20250123	172900	672808550	9770	9770	9770	9770	867
153	20250123	172800	672808550	9770	9770	9770	9770	0
154	20250123	172700	672808550	9770	9770	9770	9770	0
155	20250123	172600	672808550	9770	9770	9770	9770	0
156	20250123	172500	672808550	9770	9770	9770	9770	0
157	20250123	172400	672808550	9770	9770	9770	9770	0
158	20250123	172300	672808550	9770	9770	9770	9770	0
159	20250123	172200	672808550	9770	9770	9770	9770	0
160	20250123	172100	672808550	9770	9770	9770	9770	0
161	20250123	172000	672808550	9770	9770	9770	9770	0
162	20250123	171900	672808550	9770	9770	9770	9770	0
163	20250123	171800	672808550	9770	9770	9770	9770	0
164	20250123	171700	672808550	9770	9770	9770	9770	0
165	20250123	171600	672808550	9770	9770	9770	9770	0
166	20250123	171500	672808550	9770	9770	9770	9770	0
167	20250123	171400	672808550	9770	9770	9770	9770	0
168	20250123	171300	672808550	9770	9770	9770	9770	0
169	20250123	171200	672808550	9770	9770	9770	9770	0
170	20250123	171100	672808550	9770	9770	9770	9770	0
171	20250123	171000	672808550	9770	9770	9770	9770	0
172	20250123	170900	672808550	9770	9770	9770	9770	0
173	20250123	170800	672808550	9770	9770	9770	9770	0
174	20250123	170700	672808550	9770	9770	9770	9770	0
175	20250123	170600	672808550	9770	9770	9770	9770	0
176	20250123	170500	672808550	9770	9770	9770	9770	0
177	20250123	170400	672808550	9770	9770	9770	9770	0
178	20250123	170300	672808550	9770	9770	9770	9770	0
179	20250123	170200	672808550	9770	9770	9770	9770	0
180	20250123	170100	672808550	9770	9770	9770	9770	0
181	20250123	170000	672808550	9770	9770	9770	9770	0
182	20250123	165900	672808550	9770	9770	9770	9770	867
183	20250123	165800	672808550	9770	9770	9770	9770	0
184	20250123	165700	672808550	9770	9770	9770	9770	0
185	20250123	165600	672808550	9770	9770	9770	9770	0
186	20250123	165500	672808550	9770	9770	9770	9770	0
187	20250123	165400	672808550	9770	9770	9770	9770	0
188	20250123	165300	672808550	9770	9770	9770	9770	0
189	20250123	165200	672808550	9770	9770	9770	9770	0
190	20250123	165100	672808550	9770	9770	9770	9770	0
191	20250123	165000	672808550	9770	9770	9770	9770	0
192	20250123	164900	672808550	9770	9770	9770	9770	0
193	20250123	164800	672808550	9770	9770	9770	9770	0
194	20250123	164700	672808550	9770	9770	9770	9770	0
195	20250123	164600	672808550	9770	9770	9770	9770	0
196	20250123	164500	672808550	9770	9770	9770	9770	0
197	20250123	164400	672808550	9770	9770	9770	9770	0
198	20250123	164300	672808550	9770	9770	9770	9770	0
199	20250123	164200	672808550	9770	9770	9770	9770	0
200	20250123	164100	672808550	9770	9770	9770	9770	0
201	20250123	164000	672808550	9770	9770	9770	9770	0
202	20250123	163900	672808550	9770	9770	9770	9770	0
203	20250123	163800	672808550	9770	9770	9770	9770	0
204	20250123	163700	672808550	9770	9770	9770	9770	0
205	20250123	163600	672808550	9770	9770	9770	9770	0
206	20250123	163500	672808550	9770	9770	9770	9770	0
207	20250123	163400	672808550	9770	9770	9770	9770	0
208	20250123	163300	672808550	9770	9770	9770	9770	0
209	20250123	163200	672808550	9770	9770	9770	9770	0
210	20250123	163100	672808550	9770	9770	9770	9770	0
211	20250123	163000	672808550	9770	9770	9770	9770	0
212	20250123	162900	672808550	9770	9770	9770	9770	867
213	20250123	162800	672808550	9770	9770	9770	9770	0
214	20250123	162700	672808550	9770	9770	9770	9770	0
215	20250123	162600	672808550	9770	9770	9770	9770	0
216	20250123	162500	672808550	9770	9770	9770	9770	0
217	20250123	162400	672808550	9770	9770	9770	9770	0
218	20250123	162300	672808550	9770	9770	9770	9770	0
219	20250123	162200	672808550	9770	9770	9770	9770	0
220	20250123	162100	672808550	9770	9770	9770	9770	0
221	20250123	162000	672808550	9770	9770	9770	9770	0
222	20250123	161900	672808550	9770	9770	9770	9770	0
223	20250123	161800	672808550	9770	9770	9770	9770	0
224	20250123	161700	672808550	9770	9770	9770	9770	0
225	20250123	161600	672808550	9770	9770	9770	9770	0
226	20250123	161500	672808550	9770	9770	9770	9770	0
227	20250123	161400	672808550	9770	9770	9770	9770	0
228	20250123	161300	672808550	9770	9770	9770	9770	0
229	20250123	161200	672808550	9770	9770	9770	9770	0
230	20250123	161100	672808550	9770	9770	9770	9770	0
231	20250123	161000	672808550	9770	9770	9770	9770	0
232	20250123	160900	672808550	9770	9770	9770	9770	0
233	20250123	160800	672808550	9770	9770	9770	9770	0
234	20250123	160700	672808550	9770	9770	9770	9770	0
235	20250123	160600	672808550	9770	9770	9770	9770	0
236	20250123	160500	672808550	9770	9770	9770	9770	0
237	20250123	160400	672808550	9770	9770	9770	9770	0
238	20250123	160300	672808550	9770	9770	9770	9770	0
239	20250123	160200	672808550	9770	9770	9770	9770	0
240	20250123	160100	672808550	9770	9770	9770	9770	0
241	20250123	160000	672808550	9770	9770	9770	9770	0
242	20250123	155900	672808550	9770	9770	9770	9770	867
243	20250123	155800	672808550	9770	9770	9770	9770	0
244	20250123	155700	672808550	9770	9770	9770	9770	0
245	20250123	155600	672808550	9770	9770	9770	9770	0
246	20250123	155500	672808550	9770	9770	9770	9770	0
247	20250123	155400	672808550	9770	9770	9770	9770	0
248	20250123	155300	672808550	9770	9770	9770	9770	0
249	20250123	155200	672808550	9770	9770	9770	9770	0
250	20250123	155100	672808550	9770	9770	9770	9770	0
251	20250123	155000	672808550	9770	9770	9770	9770	0
252	20250123	154900	672808550	9770	9770	9770	9770	0
253	20250123	154800	672808550	9770	9770	9770	9770	0
254	20250123	154700	672808550	9770	9770	9770	9770	0
255	20250123	154600	672808550	9770	9770	9770	9770	0
256	20250123	154500	672808550	9770	9770	9770	9770	0
257	20250123	154400	672808550	9770	9770	9770	9770	0
258	20250123	154300	672808550	9770	9770	9770	9770	0
259	20250123	154200	672808550	9770	9770	9770	9770	0
260	20250123	154100	672808550	9770	9770	9770	9770	0
261	20250123	154000	672808550	9770	9770	9770	9770	0
262	20250123	153900	672808550	9770	9770	9770	9770	0
263	20250123	153800	672808550	9770	9770	9770	9770	0
264	20250123	153700	672808550	9770	9770	9770	9770	0
265	20250123	153600	672808550	9770	9770	9770	9770	0
266	20250123	153500	672808550	9770	9770	9770	9770	0
267	20250123	153400	672808550	9770	9770	9770	9770	0
268	20250123	153300	672808550	9770	9770	9770	9770	0
269	20250123	153200	672808550	9770	9770	9770	9770	0
270	20250123	153100	672808550	9770	9770	9770	9770	0
271	20250123	153000	672808550	9770	9770	9770	9770	867
272	20250123	152900	664337960	9720	9720	9720	9720	0
273	20250123	152800	664337960	9720	9720	9720	9720	0
274	20250123	152700	664337960	9720	9720	9720	9720	0
275	20250123	152600	664337960	9720	9720	9720	9720	0
276	20250123	152500	664337960	9720	9720	9720	9720	0
277	20250123	152400	664337960	9720	9720	9720	9720	0
278	20250123	152300	664337960	9720	9720	9720	9720	0
279	20250123	152200	664337960	9720	9720	9720	9720	0
280	20250123	152100	664337960	9720	9720	9720	9720	0
281	20250123	152000	664337960	9720	9720	9720	9720	0
282	20250123	151900	664337960	9720	9720	9730	9720	71
283	20250123	151800	663647790	9720	9760	9760	9720	436
284	20250123	151700	659409480	9760	9750	9760	9750	320
285	20250123	151600	656288280	9750	9730	9750	9730	141
286	20250123	151500	654915120	9730	9740	9740	9730	85
287	20250123	151400	654087270	9710	9740	9740	9710	126
288	20250123	151300	652863090	9740	9730	9740	9710	223
289	20250123	151200	650695950	9740	9740	9740	9740	80
290	20250123	151100	649916750	9750	9750	9750	9750	0
291	20250123	151000	649916750	9750	9750	9750	9750	90
292	20250123	150900	649039250	9720	9720	9720	9720	350
293	20250123	150800	645637250	9710	9720	9720	9710	4
294	20250123	150700	645598380	9720	9720	9720	9710	720
295	20250123	150600	638605980	9720	9720	9720	9720	370
296	20250123	150500	635009580	9720	9730	9730	9720	92
297	20250123	150400	634114490	9710	9760	9760	9710	2361
298	20250123	150300	611164180	9760	9760	9760	9760	0
299	20250123	150200	611164180	9760	9760	9760	9760	80
300	20250123	150100	610383380	9760	9760	9760	9740	537
301	20250123	150000	605152260	9760	9760	9760	9760	90
302	20250123	145900	604273860	9730	9730	9730	9730	120
303	20250123	145800	603106260	9730	9740	9740	9730	400
304	20250123	145700	599213260	9760	9760	9760	9760	90
305	20250123	145600	598334860	9740	9740	9740	9740	0
306	20250123	145500	598334860	9740	9770	9770	9740	100
307	20250123	145400	597358460	9770	9770	9770	9770	10
308	20250123	145300	597260760	9770	9770	9770	9770	0
309	20250123	145200	597260760	9770	9760	9770	9760	180
310	20250123	145100	595503250	9770	9770	9770	9770	10
311	20250123	145000	595405550	9750	9770	9770	9750	82
312	20250123	144900	594604450	9750	9750	9750	9750	21
313	20250123	144800	594399700	9740	9750	9750	9740	11
314	20250123	144700	594292460	9760	9760	9760	9760	80
315	20250123	144600	593511660	9760	9760	9760	9760	0
316	20250123	144500	593511660	9760	9760	9760	9760	90
317	20250123	144400	592633260	9730	9730	9730	9730	0
318	20250123	144300	592633260	9730	9750	9750	9730	763
319	20250123	144200	585201550	9770	9770	9770	9770	90
320	20250123	144100	584322250	9750	9750	9750	9750	0
321	20250123	144000	584322250	9750	9760	9780	9750	100
322	20250123	143900	583345450	9760	9770	9770	9750	79
323	20250123	143800	582574800	9780	9780	9780	9780	0
324	20250123	143700	582574800	9780	9760	9780	9750	240
325	20250123	143600	580232650	9770	9770	9770	9770	11
326	20250123	143500	580125180	9770	9770	9770	9770	80
327	20250123	143400	579343580	9750	9750	9750	9750	8
328	20250123	143300	579265580	9760	9780	9780	9760	110
329	20250123	143200	578191780	9780	9780	9780	9780	180
330	20250123	143100	576431380	9790	9790	9790	9790	0
331	20250123	143000	576431380	9790	9780	9790	9780	130
332	20250123	142900	575159470	9780	9780	9780	9780	10
333	20250123	142800	575061670	9780	9780	9780	9780	10
334	20250123	142700	574963870	9780	9750	9780	9750	124
335	20250123	142600	573753270	9750	9760	9760	9750	622
336	20250123	142500	567688560	9760	9790	9790	9760	161
337	20250123	142400	566114800	9790	9790	9790	9790	0
338	20250123	142300	566114800	9790	9780	9790	9780	25
339	20250123	142200	565870140	9790	9790	9790	9790	80
340	20250123	142100	565086940	9790	9790	9790	9790	0
341	20250123	142000	565086940	9790	9790	9790	9780	90
342	20250123	141900	564205920	9770	9770	9770	9770	0
343	20250123	141800	564205920	9770	9770	9770	9770	0
344	20250123	141700	564205920	9770	9760	9770	9760	193
345	20250123	141600	562320400	9760	9760	9760	9760	307
346	20250123	141500	559324080	9770	9770	9770	9770	80
347	20250123	141400	558542480	9770	9770	9770	9770	10
348	20250123	141300	558444780	9760	9760	9760	9760	8
349	20250123	141200	558366700	9770	9760	9770	9760	81
350	20250123	141100	557575340	9770	9770	9770	9770	10
351	20250123	141000	557477640	9770	9770	9770	9770	80
352	20250123	140900	556696040	9760	9760	9760	9760	9
353	20250123	140800	556608200	9760	9770	9770	9760	85
354	20250123	140700	555778500	9770	9760	9770	9760	80
355	20250123	140600	554996980	9770	9770	9770	9770	0
356	20250123	140500	554996980	9770	9770	9770	9770	81
357	20250123	140400	554205610	9770	9770	9770	9770	10
358	20250123	140300	554107910	9770	9770	9770	9770	2
359	20250123	140200	554088370	9770	9770	9770	9760	382
360	20250123	140100	550356310	9770	9760	9770	9750	382
361	20250123	140000	546631600	9760	9780	9800	9760	149
362	20250123	135900	545174540	9780	9780	9780	9780	2
363	20250123	135800	545154980	9790	9790	9790	9790	10
364	20250123	135700	545057080	9790	9780	9790	9780	80
365	20250123	135600	544274150	9780	9780	9780	9780	0
366	20250123	135500	544274150	9780	9780	9780	9770	108
367	20250123	135400	543217990	9760	9780	9780	9760	1042
368	20250123	135300	533027270	9790	9790	9790	9790	1
369	20250123	135200	533017480	9790	9770	9800	9770	93
370	20250123	135100	532107180	9780	9780	9780	9780	50
371	20250123	135000	531618180	9790	9780	9790	9780	80
372	20250123	134900	530835000	9790	9780	9790	9780	10
373	20250123	134800	530737180	9790	9790	9790	9790	0
374	20250123	134700	530737180	9790	9790	9790	9790	80
375	20250123	134600	529953980	9790	9810	9810	9790	62
376	20250123	134500	529346270	9810	9750	9810	9750	510
377	20250123	134400	524353510	9750	9750	9750	9750	0
378	20250123	134300	524353510	9750	9780	9780	9750	296
379	20250123	134200	521466210	9780	9780	9780	9780	80
380	20250123	134100	520683810	9790	9790	9790	9790	0
381	20250123	134000	520683810	9790	9770	9790	9770	90
382	20250123	133900	519802920	9780	9780	9780	9780	0
383	20250123	133800	519802920	9780	9780	9780	9780	0
384	20250123	133700	519802920	9780	9780	9780	9780	85
385	20250123	133600	518971620	9780	9760	9780	9760	85
386	20250123	133500	518141890	9770	9780	9810	9770	83
387	20250123	133400	517328010	9780	9780	9780	9780	1
388	20250123	133300	517318230	9800	9790	9800	9790	10
389	20250123	133200	517220260	9810	9810	9810	9810	80
390	20250123	133100	516435460	9830	9830	9830	9830	0
391	20250123	133000	516435460	9830	9810	9830	9810	240
392	20250123	132900	514078120	9810	9810	9810	9810	0
393	20250123	132800	514078120	9810	9810	9810	9810	0
394	20250123	132700	514078120	9810	9790	9810	9790	90
395	20250123	132600	513195690	9800	9800	9800	9800	460
396	20250123	132500	508687690	9800	9800	9800	9800	80
397	20250123	132400	507903690	9800	9790	9800	9790	10
398	20250123	132300	507805770	9800	9800	9800	9800	0
399	20250123	132200	507805770	9800	9800	9800	9800	135
400	20250123	132100	506482770	9800	9790	9800	9790	10
401	20250123	132000	506384850	9800	9790	9800	9790	80
402	20250123	131900	505600910	9750	9770	9770	9750	727
403	20250123	131800	498510360	9800	9800	9800	9800	10
404	20250123	131700	498412360	9800	9780	9800	9780	80
405	20250123	131600	497628780	9770	9790	9790	9770	41
406	20250123	131500	497228170	9790	9790	9790	9790	90
407	20250123	131400	496347070	9790	9790	9790	9790	260
408	20250123	131300	493801670	9790	9780	9790	9780	20
409	20250123	131200	493605950	9790	9780	9790	9780	225
410	20250123	131100	491404850	9780	9790	9790	9780	107
411	20250123	131000	490357670	9790	9790	9790	9790	80
412	20250123	130900	489574470	9780	9780	9780	9780	11
413	20250123	130800	489466890	9790	9790	9790	9790	10
414	20250123	130700	489368990	9790	9790	9790	9770	146
415	20250123	130600	487940950	9790	9790	9790	9790	50
416	20250123	130500	487451450	9780	9790	9790	9780	198
417	20250123	130400	485513110	9780	9780	9780	9780	0
418	20250123	130300	485513110	9780	9780	9780	9780	490
419	20250123	130200	480720910	9780	9770	9780	9770	163
420	20250123	130100	479127500	9780	9780	9780	9780	400
421	20250123	130000	475215500	9780	9780	9780	9780	380
422	20250123	125900	471499100	9780	9770	9780	9770	10
423	20250123	125800	471401380	9780	9780	9780	9780	0
424	20250123	125700	471401380	9780	9780	9780	9780	85
425	20250123	125600	470570080	9780	9760	9780	9760	12
426	20250123	125500	470452760	9750	9780	9780	9750	832
427	20250123	125400	462320410	9780	9780	9780	9780	0
428	20250123	125300	462320410	9780	9760	9780	9760	47
429	20250123	125200	461861490	9790	9780	9790	9770	90
430	20250123	125100	460980700	9790	9790	9790	9790	0
431	20250123	125000	460980700	9790	9770	9790	9770	90
432	20250123	124900	460099820	9760	9760	9760	9760	0
433	20250123	124800	460099820	9760	9770	9770	9760	9
434	20250123	124700	460011970	9760	9760	9780	9760	236
435	20250123	124600	457706950	9760	9760	9760	9760	100
436	20250123	124500	456730950	9790	9770	9790	9770	80
437	20250123	124400	455947980	9780	9780	9780	9780	1
438	20250123	124300	455938200	9790	9760	9790	9760	20
439	20250123	124200	455742740	9790	9780	9790	9780	91
440	20250123	124100	454852120	9790	9790	9790	9790	0
441	20250123	124000	454852120	9790	9780	9790	9780	90
442	20250123	123900	453971120	9750	9780	9780	9750	44
443	20250123	123800	453541520	9790	9790	9790	9790	0
444	20250123	123700	453541520	9790	9760	9800	9760	205
445	20250123	123600	451537370	9770	9770	9770	9770	0
446	20250123	123500	451537370	9770	9790	9820	9770	89
447	20250123	123400	450663970	9790	9770	9790	9770	21
448	20250123	123300	450458640	9810	9810	9810	9810	0
449	20250123	123200	450458640	9810	9810	9810	9810	80
450	20250123	123100	449673840	9820	9790	9820	9790	19
451	20250123	123000	449487470	9770	9810	9820	9770	94
452	20250123	122900	448565400	9810	9810	9810	9810	0
453	20250123	122800	448565400	9810	9810	9810	9810	10
454	20250123	122700	448467300	9770	9770	9810	9770	110
455	20250123	122600	447389820	9820	9820	9820	9820	0
456	20250123	122500	447389820	9820	9780	9830	9780	100
457	20250123	122400	446409470	9770	9760	9770	9760	21
458	20250123	122300	446204350	9780	9780	9780	9780	0
459	20250123	122200	446204350	9780	9780	9780	9780	90
460	20250123	122100	445324150	9760	9760	9760	9760	5
461	20250123	122000	445275350	9780	9770	9780	9770	80
462	20250123	121900	444493030	9770	9780	9780	9770	20
463	20250123	121800	444297530	9780	9780	9780	9780	10
464	20250123	121700	444199730	9780	9780	9780	9780	80
465	20250123	121600	443417330	9750	9750	9750	9750	12
466	20250123	121500	443300330	9760	9790	9800	9760	366
467	20250123	121400	439725180	9760	9760	9760	9760	14
468	20250123	121300	439588540	9800	9800	9800	9800	0
469	20250123	121200	439588540	9800	9800	9800	9800	90
470	20250123	121100	438706540	9800	9760	9800	9760	202
471	20250123	121000	436734940	9800	9800	9800	9800	80
472	20250123	120900	435950940	9800	9800	9800	9800	10
473	20250123	120800	435852940	9770	9810	9810	9770	236
474	20250123	120700	433546800	9830	9790	9830	9790	80
475	20250123	120600	432761560	9790	9790	9790	9790	35
476	20250123	120500	432418910	9780	9790	9790	9780	88
477	20250123	120400	431557470	9790	9790	9790	9790	10
478	20250123	120300	431459570	9790	9790	9790	9790	10
479	20250123	120200	431361670	9790	9780	9790	9780	102
480	20250123	120100	430363310	9780	9790	9790	9780	108
481	20250123	120000	429307040	9790	9790	9790	9790	120
482	20250123	115900	428132240	9790	9790	9790	9790	272
483	20250123	115800	425469360	9790	9790	9790	9790	0
484	20250123	115700	425469360	9790	9810	9830	9790	124
485	20250123	115600	424251740	9810	9810	9810	9810	51
486	20250123	115500	423751430	9830	9830	9830	9830	80
487	20250123	115400	422965030	9830	9830	9830	9830	10
488	20250123	115300	422866730	9840	9840	9840	9840	0
489	20250123	115200	422866730	9840	9840	9840	9800	404
490	20250123	115100	418903920	9860	9860	9860	9860	0
491	20250123	115000	418903920	9860	9840	9860	9840	90
492	20250123	114900	418016690	9850	9850	9850	9850	0
493	20250123	114800	418016690	9850	9850	9850	9850	0
494	20250123	114700	418016690	9850	9830	9850	9800	91
495	20250123	114600	417120950	9800	9800	9800	9800	239
496	20250123	114500	414778750	9830	9830	9830	9830	80
497	20250123	114400	413992350	9840	9830	9840	9830	10
498	20250123	114300	413894030	9800	9800	9800	9800	337
499	20250123	114200	410591430	9850	9860	9860	9850	88
500	20250123	114100	409723760	9860	9850	9860	9850	13
501	20250123	114000	409595660	9870	9870	9870	9870	80
502	20250123	113900	408806060	9870	9870	9870	9870	0
503	20250123	113800	408806060	9870	9850	9870	9850	11
504	20250123	113700	408697670	9860	9860	9860	9860	80
505	20250123	113600	407908870	9860	9860	9860	9860	0
506	20250123	113500	407908870	9860	9840	9870	9840	90
507	20250123	113400	407022090	9870	9870	9870	9870	0
508	20250123	113300	407022090	9870	9870	9870	9870	0
509	20250123	113200	407022090	9870	9840	9870	9840	90
510	20250123	113100	406134930	9850	9850	9850	9850	0
511	20250123	113000	406134930	9850	9850	9850	9850	80
512	20250123	112900	405346930	9850	9850	9850	9850	10
513	20250123	112800	405248430	9780	9780	9780	9780	0
514	20250123	112700	405248430	9780	9850	9850	9780	306
515	20250123	112600	402247490	9860	9800	9860	9800	24
516	20250123	112500	402011690	9800	9850	9870	9800	102
517	20250123	112400	401007340	9860	9860	9860	9860	0
518	20250123	112300	401007340	9860	9860	9860	9860	0
519	20250123	112200	401007340	9860	9840	9860	9840	90
520	20250123	112100	400120660	9850	9850	9850	9850	0
521	20250123	112000	400120660	9850	9850	9850	9850	80
522	20250123	111900	399332660	9850	9850	9850	9850	11
523	20250123	111800	399224310	9800	9800	9800	9800	20
524	20250123	111700	399028310	9860	9860	9860	9860	81
525	20250123	111600	398229650	9860	9850	9860	9850	10
526	20250123	111500	398131130	9860	9850	9860	9850	80
527	20250123	111400	397342460	9850	9850	9850	9850	0
528	20250123	111300	397342460	9850	9800	9850	9800	160
529	20250123	111200	395774040	9850	9850	9850	9850	80
530	20250123	111100	394986040	9810	9810	9810	9810	20
531	20250123	111000	394789840	9860	9850	9860	9850	90
532	20250123	110900	393902520	9860	9860	9860	9860	0
533	20250123	110800	393902520	9860	9860	9860	9860	0
534	20250123	110700	393902520	9860	9860	9860	9860	90
535	20250123	110600	393015120	9870	9870	9870	9870	0
536	20250123	110500	393015120	9870	9870	9870	9870	80
537	20250123	110400	392225520	9800	9850	9870	9800	40
538	20250123	110300	391832990	9860	9860	9860	9860	0
539	20250123	110200	391832990	9860	9780	9860	9780	91
540	20250123	110100	390936720	9850	9850	9860	9850	20
541	20250123	110000	390739680	9860	9840	9860	9840	80
542	20250123	105900	389951230	9850	9850	9850	9850	0
543	20250123	105800	389951230	9850	9850	9850	9850	4
544	20250123	105700	389911830	9850	9810	9850	9780	805
545	20250123	105600	382026930	9810	9810	9810	9810	102
546	20250123	105500	381026310	9850	9860	9860	9850	182
547	20250123	105400	379232810	9860	9860	9860	9860	10
548	20250123	105300	379134210	9810	9810	9810	9810	92
549	20250123	105200	378231690	9870	9840	9870	9840	80
550	20250123	105100	377442330	9850	9850	9850	9850	10
551	20250123	105000	377343830	9870	9870	9870	9870	80
552	20250123	104900	376554230	9820	9820	9820	9820	50
553	20250123	104800	376063230	9880	9870	9880	9870	10
554	20250123	104700	375964510	9880	9820	9880	9820	130
555	20250123	104600	374683110	9820	9820	9820	9820	154
556	20250123	104500	373170830	9820	9870	9880	9820	103
557	20250123	104400	372153570	9880	9880	9880	9880	0
558	20250123	104300	372153570	9880	9880	9880	9880	0
559	20250123	104200	372153570	9880	9870	9880	9870	90
560	20250123	104100	371265170	9850	9860	9860	9850	38
561	20250123	104000	370890570	9850	9860	9860	9850	85
562	20250123	103900	370052520	9850	9850	9850	9850	43
563	20250123	103800	369628970	9860	9860	9860	9860	0
564	20250123	103700	369628970	9860	9860	9860	9860	80
565	20250123	103600	368840170	9840	9860	9860	9820	23
566	20250123	103500	368613690	9850	9850	9850	9850	170
567	20250123	103400	366939190	9850	9850	9850	9850	10
568	20250123	103300	366840690	9860	9850	9860	9850	10
569	20250123	103200	366742120	9860	9840	9860	9840	80
570	20250123	103100	365953510	9840	9840	9840	9840	0
571	20250123	103000	365953510	9840	9860	9860	9840	108
572	20250123	102900	364888790	9860	9860	9860	9860	10
573	20250123	102800	364790190	9840	9840	9840	9840	0
574	20250123	102700	364790190	9840	9830	9860	9830	248
575	20250123	102600	362349330	9840	9840	9840	9840	10
576	20250123	102500	362250930	9840	9810	9840	9810	80
577	20250123	102400	361464410	9810	9810	9810	9810	2
578	20250123	102300	361444790	9820	9820	9820	9820	13
579	20250123	102200	361317130	9820	9820	9820	9820	350
580	20250123	102100	357880130	9820	9820	9820	9820	142
581	20250123	102000	356485690	9820	9810	9820	9810	374
582	20250123	101900	352815810	9810	9810	9810	9810	0
583	20250123	101800	352815810	9810	9810	9810	9810	0
584	20250123	101700	352815810	9810	9810	9810	9810	101
585	20250123	101600	351825000	9820	9820	9820	9820	0
586	20250123	101500	351825000	9820	9820	9820	9820	80
587	20250123	101400	351039400	9800	9810	9820	9800	146
588	20250123	101300	349608480	9800	9800	9800	9800	14
589	20250123	101200	349471280	9810	9810	9810	9810	126
590	20250123	101100	348235220	9810	9800	9810	9800	120
591	20250123	101000	347059120	9800	9800	9810	9800	100
592	20250123	100900	346078400	9810	9810	9810	9810	1
593	20250123	100800	346068590	9810	9790	9810	9790	558
594	20250123	100700	340605750	9790	9790	9790	9790	85
595	20250123	100600	339773600	9770	9760	9770	9760	255
596	20250123	100500	337282330	9770	9770	9770	9770	90
597	20250123	100400	336403030	9770	9770	9770	9770	1
598	20250123	100300	336393260	9770	9760	9770	9760	83
599	20250123	100200	335582770	9750	9750	9750	9750	45
600	20250123	100100	335144020	9760	9760	9760	9760	190
601	20250123	100000	333289620	9760	9760	9760	9760	94
602	20250123	095900	332372180	9760	9760	9760	9750	13
603	20250123	095800	332245380	9750	9750	9760	9750	10
604	20250123	095700	332147810	9750	9750	9750	9750	405
605	20250123	095600	328199060	9750	9750	9750	9750	3
606	20250123	095500	328169810	9730	9750	9750	9730	644
607	20250123	095400	321894910	9750	9750	9750	9750	50
608	20250123	095300	321407410	9750	9750	9750	9750	779
609	20250123	095200	313812160	9750	9750	9750	9750	30
610	20250123	095100	313519660	9760	9760	9760	9760	0
611	20250123	095000	313519660	9760	9760	9760	9760	30
612	20250123	094900	313226860	9760	9720	9760	9710	158
613	20250123	094800	311691140	9710	9710	9710	9710	783
614	20250123	094700	304088210	9710	9710	9740	9710	937
615	20250123	094600	294968940	9740	9710	9740	9700	119
616	20250123	094500	293813480	9740	9750	9750	9740	8
617	20250123	094400	293735490	9700	9770	9770	9700	3962
618	20250123	094300	255212660	9770	9750	9770	9740	583
619	20250123	094200	249533980	9740	9770	9780	9740	2021
620	20250123	094100	229842920	9760	9780	9780	9760	158
621	20250123	094000	228299730	9780	9780	9780	9780	7
622	20250123	093900	228231270	9750	9770	9770	9750	45
623	20250123	093800	227792120	9750	9750	9750	9750	17
624	20250123	093700	227626370	9790	9790	9790	9790	10
625	20250123	093600	227528470	9760	9800	9800	9760	1825
626	20250123	093500	209675170	9800	9790	9800	9790	7
627	20250123	093400	209606630	9800	9800	9800	9800	30
628	20250123	093300	209312630	9810	9810	9810	9810	70
629	20250123	093200	208625930	9820	9820	9820	9820	0
630	20250123	093100	208625930	9820	9820	9820	9820	0
631	20250123	093000	208625930	9820	9820	9820	9820	3
632	20250123	092900	208596470	9770	9770	9770	9770	0
633	20250123	092800	208596470	9770	9810	9840	9770	3583
634	20250123	092700	173501560	9800	9830	9830	9800	3725
635	20250123	092600	136950720	9830	9840	9840	9830	118
636	20250123	092500	135789870	9880	9850	9880	9840	319
637	20250123	092400	132650330	9890	9890	9890	9890	20
638	20250123	092300	132452530	9900	9840	9900	9840	10
639	20250123	092200	132354070	9850	9850	9850	9850	11
640	20250123	092100	132245720	9850	9850	9850	9850	5
641	20250123	092000	132196470	9850	9920	9920	9840	2503
642	20250123	091900	107510710	9920	9920	9920	9920	2
643	20250123	091800	107490870	9920	9920	9920	9920	100
644	20250123	091700	106498870	9920	9900	9920	9900	72
645	20250123	091600	105784960	9870	9870	9870	9870	100
646	20250123	091500	104797960	9860	9860	9860	9860	0
647	20250123	091400	104797960	9860	9860	9860	9860	1091
648	20250123	091300	94040700	9870	9890	9900	9870	2062
649	20250123	091200	73680780	9880	9880	9880	9880	0
650	20250123	091100	73680780	9880	9890	9890	9880	475
651	20250123	091000	68983490	9890	9930	9930	9890	1052
652	20250123	090900	58555770	9930	9980	9990	9930	60
653	20250123	090800	57958660	9980	9990	9990	9910	662
654	20250123	090700	51393030	9990	9970	9990	9970	132
655	20250123	090600	50075570	9970	9920	9980	9900	700
656	20250123	090500	43121760	9870	9870	9870	9870	0
657	20250123	090400	43121760	9870	9880	9880	9870	97
658	20250123	090300	42163570	9860	9880	9880	9860	1192
659	20250123	090200	30402210	9880	9950	9950	9880	2830
660	20250123	090100	2363560	9920	9920	9920	9920	0
661	20250123	090000	2363560	9920	10000	10000	9920	237