KissMeData/263800/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	205900	2051589830	5060	5060	5060	5060	8551
3	20250116	205800	2051589830	5060	5060	5060	5060	0
4	20250116	205700	2051589830	5060	5060	5060	5060	0
5	20250116	205600	2051589830	5060	5060	5060	5060	0
6	20250116	205500	2051589830	5060	5060	5060	5060	0
7	20250116	205400	2051589830	5060	5060	5060	5060	0
8	20250116	205300	2051589830	5060	5060	5060	5060	0
9	20250116	205200	2051589830	5060	5060	5060	5060	0
10	20250116	205100	2051589830	5060	5060	5060	5060	0
11	20250116	205000	2051589830	5060	5060	5060	5060	0
12	20250116	204900	2051589830	5060	5060	5060	5060	0
13	20250116	204800	2051589830	5060	5060	5060	5060	0
14	20250116	204700	2051589830	5060	5060	5060	5060	0
15	20250116	204600	2051589830	5060	5060	5060	5060	0
16	20250116	204500	2051589830	5060	5060	5060	5060	0
17	20250116	204400	2051589830	5060	5060	5060	5060	0
18	20250116	204300	2051589830	5060	5060	5060	5060	0
19	20250116	204200	2051589830	5060	5060	5060	5060	0
20	20250116	204100	2051589830	5060	5060	5060	5060	0
21	20250116	204000	2051589830	5060	5060	5060	5060	0
22	20250116	203900	2051589830	5060	5060	5060	5060	0
23	20250116	203800	2051589830	5060	5060	5060	5060	0
24	20250116	203700	2051589830	5060	5060	5060	5060	0
25	20250116	203600	2051589830	5060	5060	5060	5060	0
26	20250116	203500	2051589830	5060	5060	5060	5060	0
27	20250116	203400	2051589830	5060	5060	5060	5060	0
28	20250116	203300	2051589830	5060	5060	5060	5060	0
29	20250116	203200	2051589830	5060	5060	5060	5060	0
30	20250116	203100	2051589830	5060	5060	5060	5060	0
31	20250116	203000	2051589830	5060	5060	5060	5060	0
32	20250116	202900	2051589830	5060	5060	5060	5060	8551
33	20250116	202800	2051589830	5060	5060	5060	5060	0
34	20250116	202700	2051589830	5060	5060	5060	5060	0
35	20250116	202600	2051589830	5060	5060	5060	5060	0
36	20250116	202500	2051589830	5060	5060	5060	5060	0
37	20250116	202400	2051589830	5060	5060	5060	5060	0
38	20250116	202300	2051589830	5060	5060	5060	5060	0
39	20250116	202200	2051589830	5060	5060	5060	5060	0
40	20250116	202100	2051589830	5060	5060	5060	5060	0
41	20250116	202000	2051589830	5060	5060	5060	5060	0
42	20250116	201900	2051589830	5060	5060	5060	5060	0
43	20250116	201800	2051589830	5060	5060	5060	5060	0
44	20250116	201700	2051589830	5060	5060	5060	5060	0
45	20250116	201600	2051589830	5060	5060	5060	5060	0
46	20250116	201500	2051589830	5060	5060	5060	5060	0
47	20250116	201400	2051589830	5060	5060	5060	5060	0
48	20250116	201300	2051589830	5060	5060	5060	5060	0
49	20250116	201200	2051589830	5060	5060	5060	5060	0
50	20250116	201100	2051589830	5060	5060	5060	5060	0
51	20250116	201000	2051589830	5060	5060	5060	5060	0
52	20250116	200900	2051589830	5060	5060	5060	5060	0
53	20250116	200800	2051589830	5060	5060	5060	5060	0
54	20250116	200700	2051589830	5060	5060	5060	5060	0
55	20250116	200600	2051589830	5060	5060	5060	5060	0
56	20250116	200500	2051589830	5060	5060	5060	5060	0
57	20250116	200400	2051589830	5060	5060	5060	5060	0
58	20250116	200300	2051589830	5060	5060	5060	5060	0
59	20250116	200200	2051589830	5060	5060	5060	5060	0
60	20250116	200100	2051589830	5060	5060	5060	5060	0
61	20250116	200000	2051589830	5060	5060	5060	5060	0
62	20250116	195900	2051589830	5060	5060	5060	5060	8551
63	20250116	195800	2051589830	5060	5060	5060	5060	0
64	20250116	195700	2051589830	5060	5060	5060	5060	0
65	20250116	195600	2051589830	5060	5060	5060	5060	0
66	20250116	195500	2051589830	5060	5060	5060	5060	0
67	20250116	195400	2051589830	5060	5060	5060	5060	0
68	20250116	195300	2051589830	5060	5060	5060	5060	0
69	20250116	195200	2051589830	5060	5060	5060	5060	0
70	20250116	195100	2051589830	5060	5060	5060	5060	0
71	20250116	195000	2051589830	5060	5060	5060	5060	0
72	20250116	194900	2051589830	5060	5060	5060	5060	0
73	20250116	194800	2051589830	5060	5060	5060	5060	0
74	20250116	194700	2051589830	5060	5060	5060	5060	0
75	20250116	194600	2051589830	5060	5060	5060	5060	0
76	20250116	194500	2051589830	5060	5060	5060	5060	0
77	20250116	194400	2051589830	5060	5060	5060	5060	0
78	20250116	194300	2051589830	5060	5060	5060	5060	0
79	20250116	194200	2051589830	5060	5060	5060	5060	0
80	20250116	194100	2051589830	5060	5060	5060	5060	0
81	20250116	194000	2051589830	5060	5060	5060	5060	0
82	20250116	193900	2051589830	5060	5060	5060	5060	0
83	20250116	193800	2051589830	5060	5060	5060	5060	0
84	20250116	193700	2051589830	5060	5060	5060	5060	0
85	20250116	193600	2051589830	5060	5060	5060	5060	0
86	20250116	193500	2051589830	5060	5060	5060	5060	0
87	20250116	193400	2051589830	5060	5060	5060	5060	0
88	20250116	193300	2051589830	5060	5060	5060	5060	0
89	20250116	193200	2051589830	5060	5060	5060	5060	0
90	20250116	193100	2051589830	5060	5060	5060	5060	0
91	20250116	193000	2051589830	5060	5060	5060	5060	0
92	20250116	192900	2051589830	5060	5060	5060	5060	8551
93	20250116	192800	2051589830	5060	5060	5060	5060	0
94	20250116	192700	2051589830	5060	5060	5060	5060	0
95	20250116	192600	2051589830	5060	5060	5060	5060	0
96	20250116	192500	2051589830	5060	5060	5060	5060	0
97	20250116	192400	2051589830	5060	5060	5060	5060	0
98	20250116	192300	2051589830	5060	5060	5060	5060	0
99	20250116	192200	2051589830	5060	5060	5060	5060	0
100	20250116	192100	2051589830	5060	5060	5060	5060	0
101	20250116	192000	2051589830	5060	5060	5060	5060	0
102	20250116	191900	2051589830	5060	5060	5060	5060	0
103	20250116	191800	2051589830	5060	5060	5060	5060	0
104	20250116	191700	2051589830	5060	5060	5060	5060	0
105	20250116	191600	2051589830	5060	5060	5060	5060	0
106	20250116	191500	2051589830	5060	5060	5060	5060	0
107	20250116	191400	2051589830	5060	5060	5060	5060	0
108	20250116	191300	2051589830	5060	5060	5060	5060	0
109	20250116	191200	2051589830	5060	5060	5060	5060	0
110	20250116	191100	2051589830	5060	5060	5060	5060	0
111	20250116	191000	2051589830	5060	5060	5060	5060	0
112	20250116	190900	2051589830	5060	5060	5060	5060	0
113	20250116	190800	2051589830	5060	5060	5060	5060	0
114	20250116	190700	2051589830	5060	5060	5060	5060	0
115	20250116	190600	2051589830	5060	5060	5060	5060	0
116	20250116	190500	2051589830	5060	5060	5060	5060	0
117	20250116	190400	2051589830	5060	5060	5060	5060	0
118	20250116	190300	2051589830	5060	5060	5060	5060	0
119	20250116	190200	2051589830	5060	5060	5060	5060	0
120	20250116	190100	2051589830	5060	5060	5060	5060	0
121	20250116	190000	2051589830	5060	5060	5060	5060	0
122	20250116	185900	2051589830	5060	5060	5060	5060	8551
123	20250116	185800	2051589830	5060	5060	5060	5060	0
124	20250116	185700	2051589830	5060	5060	5060	5060	0
125	20250116	185600	2051589830	5060	5060	5060	5060	0
126	20250116	185500	2051589830	5060	5060	5060	5060	0
127	20250116	185400	2051589830	5060	5060	5060	5060	0
128	20250116	185300	2051589830	5060	5060	5060	5060	0
129	20250116	185200	2051589830	5060	5060	5060	5060	0
130	20250116	185100	2051589830	5060	5060	5060	5060	0
131	20250116	185000	2051589830	5060	5060	5060	5060	0
132	20250116	184900	2051589830	5060	5060	5060	5060	0
133	20250116	184800	2051589830	5060	5060	5060	5060	0
134	20250116	184700	2051589830	5060	5060	5060	5060	0
135	20250116	184600	2051589830	5060	5060	5060	5060	0
136	20250116	184500	2051589830	5060	5060	5060	5060	0
137	20250116	184400	2051589830	5060	5060	5060	5060	0
138	20250116	184300	2051589830	5060	5060	5060	5060	0
139	20250116	184200	2051589830	5060	5060	5060	5060	0
140	20250116	184100	2051589830	5060	5060	5060	5060	0
141	20250116	184000	2051589830	5060	5060	5060	5060	0
142	20250116	183900	2051589830	5060	5060	5060	5060	0
143	20250116	183800	2051589830	5060	5060	5060	5060	0
144	20250116	183700	2051589830	5060	5060	5060	5060	0
145	20250116	183600	2051589830	5060	5060	5060	5060	0
146	20250116	183500	2051589830	5060	5060	5060	5060	0
147	20250116	183400	2051589830	5060	5060	5060	5060	0
148	20250116	183300	2051589830	5060	5060	5060	5060	0
149	20250116	183200	2051589830	5060	5060	5060	5060	0
150	20250116	183100	2051589830	5060	5060	5060	5060	0
151	20250116	183000	2051589830	5060	5060	5060	5060	0
152	20250116	182900	2051589830	5060	5060	5060	5060	8551
153	20250116	182800	2051589830	5060	5060	5060	5060	0
154	20250116	182700	2051589830	5060	5060	5060	5060	0
155	20250116	182600	2051589830	5060	5060	5060	5060	0
156	20250116	182500	2051589830	5060	5060	5060	5060	0
157	20250116	182400	2051589830	5060	5060	5060	5060	0
158	20250116	182300	2051589830	5060	5060	5060	5060	0
159	20250116	182200	2051589830	5060	5060	5060	5060	0
160	20250116	182100	2051589830	5060	5060	5060	5060	0
161	20250116	182000	2051589830	5060	5060	5060	5060	0
162	20250116	181900	2051589830	5060	5060	5060	5060	0
163	20250116	181800	2051589830	5060	5060	5060	5060	0
164	20250116	181700	2051589830	5060	5060	5060	5060	0
165	20250116	181600	2051589830	5060	5060	5060	5060	0
166	20250116	181500	2051589830	5060	5060	5060	5060	0
167	20250116	181400	2051589830	5060	5060	5060	5060	0
168	20250116	181300	2051589830	5060	5060	5060	5060	0
169	20250116	181200	2051589830	5060	5060	5060	5060	0
170	20250116	181100	2051589830	5060	5060	5060	5060	0
171	20250116	181000	2051589830	5060	5060	5060	5060	0
172	20250116	180900	2051589830	5060	5060	5060	5060	0
173	20250116	180800	2051589830	5060	5060	5060	5060	0
174	20250116	180700	2051589830	5060	5060	5060	5060	0
175	20250116	180600	2051589830	5060	5060	5060	5060	0
176	20250116	180500	2051589830	5060	5060	5060	5060	0
177	20250116	180400	2051589830	5060	5060	5060	5060	0
178	20250116	180300	2051589830	5060	5060	5060	5060	0
179	20250116	180200	2051589830	5060	5060	5060	5060	0
180	20250116	180100	2051589830	5060	5060	5060	5060	0
181	20250116	180000	2051589830	5060	5060	5060	5060	0
182	20250116	175900	2051589830	5060	5060	5060	5060	8551
183	20250116	175800	2051589830	5060	5060	5060	5060	0
184	20250116	175700	2051589830	5060	5060	5060	5060	0
185	20250116	175600	2051589830	5060	5060	5060	5060	0
186	20250116	175500	2051589830	5060	5060	5060	5060	0
187	20250116	175400	2051589830	5060	5060	5060	5060	0
188	20250116	175300	2051589830	5060	5060	5060	5060	0
189	20250116	175200	2051589830	5060	5060	5060	5060	0
190	20250116	175100	2051589830	5060	5060	5060	5060	0
191	20250116	175000	2051589830	5060	5060	5060	5060	0
192	20250116	174900	2051589830	5060	5060	5060	5060	0
193	20250116	174800	2051589830	5060	5060	5060	5060	0
194	20250116	174700	2051589830	5060	5060	5060	5060	0
195	20250116	174600	2051589830	5060	5060	5060	5060	0
196	20250116	174500	2051589830	5060	5060	5060	5060	0
197	20250116	174400	2051589830	5060	5060	5060	5060	0
198	20250116	174300	2051589830	5060	5060	5060	5060	0
199	20250116	174200	2051589830	5060	5060	5060	5060	0
200	20250116	174100	2051589830	5060	5060	5060	5060	0
201	20250116	174000	2051589830	5060	5060	5060	5060	0
202	20250116	173900	2051589830	5060	5060	5060	5060	0
203	20250116	173800	2051589830	5060	5060	5060	5060	0
204	20250116	173700	2051589830	5060	5060	5060	5060	0
205	20250116	173600	2051589830	5060	5060	5060	5060	0
206	20250116	173500	2051589830	5060	5060	5060	5060	0
207	20250116	173400	2051589830	5060	5060	5060	5060	0
208	20250116	173300	2051589830	5060	5060	5060	5060	0
209	20250116	173200	2051589830	5060	5060	5060	5060	0
210	20250116	173100	2051589830	5060	5060	5060	5060	0
211	20250116	173000	2051589830	5060	5060	5060	5060	0
212	20250116	172900	2051589830	5060	5060	5060	5060	8551
213	20250116	172800	2051589830	5060	5060	5060	5060	0
214	20250116	172700	2051589830	5060	5060	5060	5060	0
215	20250116	172600	2051589830	5060	5060	5060	5060	0
216	20250116	172500	2051589830	5060	5060	5060	5060	0
217	20250116	172400	2051589830	5060	5060	5060	5060	0
218	20250116	172300	2051589830	5060	5060	5060	5060	0
219	20250116	172200	2051589830	5060	5060	5060	5060	0
220	20250116	172100	2051589830	5060	5060	5060	5060	0
221	20250116	172000	2051589830	5060	5060	5060	5060	0
222	20250116	171900	2051589830	5060	5060	5060	5060	0
223	20250116	171800	2051589830	5060	5060	5060	5060	0
224	20250116	171700	2051589830	5060	5060	5060	5060	0
225	20250116	171600	2051589830	5060	5060	5060	5060	0
226	20250116	171500	2051589830	5060	5060	5060	5060	0
227	20250116	171400	2051589830	5060	5060	5060	5060	0
228	20250116	171300	2051589830	5060	5060	5060	5060	0
229	20250116	171200	2051589830	5060	5060	5060	5060	0
230	20250116	171100	2051589830	5060	5060	5060	5060	0
231	20250116	171000	2051589830	5060	5060	5060	5060	0
232	20250116	170900	2051589830	5060	5060	5060	5060	0
233	20250116	170800	2051589830	5060	5060	5060	5060	0
234	20250116	170700	2051589830	5060	5060	5060	5060	0
235	20250116	170600	2051589830	5060	5060	5060	5060	0
236	20250116	170500	2051589830	5060	5060	5060	5060	0
237	20250116	170400	2051589830	5060	5060	5060	5060	0
238	20250116	170300	2051589830	5060	5060	5060	5060	0
239	20250116	170200	2051589830	5060	5060	5060	5060	0
240	20250116	170100	2051589830	5060	5060	5060	5060	0
241	20250116	170000	2051589830	5060	5060	5060	5060	0
242	20250116	165900	2051589830	5060	5060	5060	5060	8551
243	20250116	165800	2051589830	5060	5060	5060	5060	0
244	20250116	165700	2051589830	5060	5060	5060	5060	0
245	20250116	165600	2051589830	5060	5060	5060	5060	0
246	20250116	165500	2051589830	5060	5060	5060	5060	0
247	20250116	165400	2051589830	5060	5060	5060	5060	0
248	20250116	165300	2051589830	5060	5060	5060	5060	0
249	20250116	165200	2051589830	5060	5060	5060	5060	0
250	20250116	165100	2051589830	5060	5060	5060	5060	0
251	20250116	165000	2051589830	5060	5060	5060	5060	0
252	20250116	164900	2051589830	5060	5060	5060	5060	0
253	20250116	164800	2051589830	5060	5060	5060	5060	0
254	20250116	164700	2051589830	5060	5060	5060	5060	0
255	20250116	164600	2051589830	5060	5060	5060	5060	0
256	20250116	164500	2051589830	5060	5060	5060	5060	0
257	20250116	164400	2051589830	5060	5060	5060	5060	0
258	20250116	164300	2051589830	5060	5060	5060	5060	0
259	20250116	164200	2051589830	5060	5060	5060	5060	0
260	20250116	164100	2051589830	5060	5060	5060	5060	0
261	20250116	164000	2051589830	5060	5060	5060	5060	0
262	20250116	163900	2051589830	5060	5060	5060	5060	0
263	20250116	163800	2051589830	5060	5060	5060	5060	0
264	20250116	163700	2051589830	5060	5060	5060	5060	0
265	20250116	163600	2051589830	5060	5060	5060	5060	0
266	20250116	163500	2051589830	5060	5060	5060	5060	0
267	20250116	163400	2051589830	5060	5060	5060	5060	0
268	20250116	163300	2051589830	5060	5060	5060	5060	0
269	20250116	163200	2051589830	5060	5060	5060	5060	0
270	20250116	163100	2051589830	5060	5060	5060	5060	0
271	20250116	163000	2051589830	5060	5060	5060	5060	0
272	20250116	162900	2051589830	5060	5060	5060	5060	8551
273	20250116	162800	2051589830	5060	5060	5060	5060	0
274	20250116	162700	2051589830	5060	5060	5060	5060	0
275	20250116	162600	2051589830	5060	5060	5060	5060	0
276	20250116	162500	2051589830	5060	5060	5060	5060	0
277	20250116	162400	2051589830	5060	5060	5060	5060	0
278	20250116	162300	2051589830	5060	5060	5060	5060	0
279	20250116	162200	2051589830	5060	5060	5060	5060	0
280	20250116	162100	2051589830	5060	5060	5060	5060	0
281	20250116	162000	2051589830	5060	5060	5060	5060	0
282	20250116	161900	2051589830	5060	5060	5060	5060	0
283	20250116	161800	2051589830	5060	5060	5060	5060	0
284	20250116	161700	2051589830	5060	5060	5060	5060	0
285	20250116	161600	2051589830	5060	5060	5060	5060	0
286	20250116	161500	2051589830	5060	5060	5060	5060	0
287	20250116	161400	2051589830	5060	5060	5060	5060	0
288	20250116	161300	2051589830	5060	5060	5060	5060	0
289	20250116	161200	2051589830	5060	5060	5060	5060	0
290	20250116	161100	2051589830	5060	5060	5060	5060	0
291	20250116	161000	2051589830	5060	5060	5060	5060	0
292	20250116	160900	2051589830	5060	5060	5060	5060	0
293	20250116	160800	2051589830	5060	5060	5060	5060	0
294	20250116	160700	2051589830	5060	5060	5060	5060	0
295	20250116	160600	2051589830	5060	5060	5060	5060	0
296	20250116	160500	2051589830	5060	5060	5060	5060	0
297	20250116	160400	2051589830	5060	5060	5060	5060	0
298	20250116	160300	2051589830	5060	5060	5060	5060	0
299	20250116	160200	2051589830	5060	5060	5060	5060	0
300	20250116	160100	2051589830	5060	5060	5060	5060	0
301	20250116	160000	2051589830	5060	5060	5060	5060	0
302	20250116	155900	2051589830	5060	5060	5060	5060	8551
303	20250116	155800	2051589830	5060	5060	5060	5060	0
304	20250116	155700	2051589830	5060	5060	5060	5060	0
305	20250116	155600	2051589830	5060	5060	5060	5060	0
306	20250116	155500	2051589830	5060	5060	5060	5060	0
307	20250116	155400	2051589830	5060	5060	5060	5060	0
308	20250116	155300	2051589830	5060	5060	5060	5060	0
309	20250116	155200	2051589830	5060	5060	5060	5060	0
310	20250116	155100	2051589830	5060	5060	5060	5060	0
311	20250116	155000	2051589830	5060	5060	5060	5060	0
312	20250116	154900	2051589830	5060	5060	5060	5060	0
313	20250116	154800	2051589830	5060	5060	5060	5060	0
314	20250116	154700	2051589830	5060	5060	5060	5060	0
315	20250116	154600	2051589830	5060	5060	5060	5060	0
316	20250116	154500	2051589830	5060	5060	5060	5060	0
317	20250116	154400	2051589830	5060	5060	5060	5060	0
318	20250116	154300	2051589830	5060	5060	5060	5060	0
319	20250116	154200	2051589830	5060	5060	5060	5060	0
320	20250116	154100	2051589830	5060	5060	5060	5060	0
321	20250116	154000	2051589830	5060	5060	5060	5060	0
322	20250116	153900	2051589830	5060	5060	5060	5060	0
323	20250116	153800	2051589830	5060	5060	5060	5060	0
324	20250116	153700	2051589830	5060	5060	5060	5060	0
325	20250116	153600	2051589830	5060	5060	5060	5060	0
326	20250116	153500	2051589830	5060	5060	5060	5060	0
327	20250116	153400	2051589830	5060	5060	5060	5060	0
328	20250116	153300	2051589830	5060	5060	5060	5060	0
329	20250116	153200	2051589830	5060	5060	5060	5060	0
330	20250116	153100	2051589830	5060	5060	5060	5060	0
331	20250116	153000	2051589830	5060	5060	5060	5060	8551
332	20250116	152900	2008321770	5090	5090	5090	5090	0
333	20250116	152800	2008321770	5090	5090	5090	5090	0
334	20250116	152700	2008321770	5090	5090	5090	5090	0
335	20250116	152600	2008321770	5090	5090	5090	5090	0
336	20250116	152500	2008321770	5090	5090	5090	5090	0
337	20250116	152400	2008321770	5090	5090	5090	5090	0
338	20250116	152300	2008321770	5090	5090	5090	5090	0
339	20250116	152200	2008321770	5090	5090	5090	5090	0
340	20250116	152100	2008321770	5090	5090	5090	5090	0
341	20250116	152000	2008321770	5090	5090	5090	5090	0
342	20250116	151900	2008321770	5090	5070	5090	5070	1341
343	20250116	151800	2001506380	5080	5080	5080	5070	159
344	20250116	151700	2000699500	5080	5060	5080	5060	749
345	20250116	151600	1996909540	5070	5060	5070	5050	665
346	20250116	151500	1993539940	5040	5050	5050	5030	3156
347	20250116	151400	1977627820	5050	5070	5070	5050	2212
348	20250116	151300	1966445650	5060	5080	5080	5060	780
349	20250116	151200	1962492430	5080	5060	5080	5050	1180
350	20250116	151100	1956524200	5060	5080	5080	5060	457
351	20250116	151000	1954207280	5080	5070	5080	5060	665
352	20250116	150900	1950837160	5070	5070	5070	5040	3451
353	20250116	150800	1933379880	5040	5100	5100	5040	13330
354	20250116	150700	1865988350	5080	5100	5100	5080	1265
355	20250116	150600	1859561650	5120	5080	5120	5080	4166
356	20250116	150500	1838359750	5110	5100	5110	5080	2960
357	20250116	150400	1823280760	5110	5110	5110	5110	101
358	20250116	150300	1822764650	5120	5120	5120	5120	5
359	20250116	150200	1822739050	5120	5100	5120	5090	3587
360	20250116	150100	1804437950	5110	5120	5120	5110	1532
361	20250116	150000	1796609420	5140	5120	5140	5100	1477
362	20250116	145900	1789051750	5110	5120	5120	5110	286
363	20250116	145800	1787587460	5110	5130	5130	5110	3357
364	20250116	145700	1770426830	5140	5150	5150	5130	4495
365	20250116	145600	1747340540	5140	5140	5150	5140	3076
366	20250116	145500	1731508100	5140	5140	5160	5140	5453
367	20250116	145400	1703425860	5150	5140	5150	5130	2063
368	20250116	145300	1692820310	5140	5140	5140	5130	202
369	20250116	145200	1691782290	5140	5140	5140	5140	596
370	20250116	145100	1688718850	5140	5140	5140	5140	3
371	20250116	145000	1688703430	5130	5140	5150	5130	3143
372	20250116	144900	1672555830	5150	5150	5160	5140	2245
373	20250116	144800	1660996940	5150	5140	5160	5140	5436
374	20250116	144700	1632999720	5140	5140	5150	5140	1087
375	20250116	144600	1627407850	5150	5130	5160	5120	3835
376	20250116	144500	1607677870	5140	5150	5150	5140	1888
377	20250116	144400	1597960750	5150	5140	5150	5140	3281
378	20250116	144300	1581092950	5140	5110	5140	5110	385
379	20250116	144200	1579118950	5130	5110	5130	5110	2334
380	20250116	144100	1567157180	5130	5120	5130	5110	527
381	20250116	144000	1564461330	5130	5120	5130	5110	2071
382	20250116	143900	1553860560	5110	5120	5120	5110	1245
383	20250116	143800	1547495590	5120	5130	5130	5120	872
384	20250116	143700	1543027880	5130	5140	5150	5130	2885
385	20250116	143600	1528187350	5140	5140	5150	5130	3322
386	20250116	143500	1511112770	5140	5130	5140	5120	2427
387	20250116	143400	1498660890	5130	5120	5130	5120	1188
388	20250116	143300	1492578230	5120	5120	5120	5120	646
389	20250116	143200	1489270710	5120	5110	5120	5100	1795
390	20250116	143100	1480099660	5110	5120	5120	5110	585
391	20250116	143000	1477106150	5130	5130	5130	5130	1071
392	20250116	142900	1471611920	5130	5120	5130	5120	588
393	20250116	142800	1468601110	5120	5120	5130	5100	447
394	20250116	142700	1466312430	5120	5100	5120	5080	2892
395	20250116	142600	1451577980	5090	5130	5130	5090	4849
396	20250116	142500	1426850610	5130	5120	5140	5110	3468
397	20250116	142400	1409087900	5120	5140	5140	5110	1981
398	20250116	142300	1398944860	5140	5130	5140	5130	2777
399	20250116	142200	1384698770	5130	5140	5140	5120	1263
400	20250116	142100	1378223370	5140	5140	5140	5130	1431
401	20250116	142000	1370871820	5130	5140	5150	5130	2621
402	20250116	141900	1357408920	5140	5130	5150	5130	2135
403	20250116	141800	1346435080	5140	5140	5140	5120	1300
404	20250116	141700	1339761300	5140	5120	5160	5120	3783
405	20250116	141600	1320302170	5120	5110	5120	5110	323
406	20250116	141500	1318649380	5110	5120	5120	5110	831
407	20250116	141400	1314398660	5120	5120	5130	5110	2618
408	20250116	141300	1301000990	5110	5150	5150	5110	1118
409	20250116	141200	1295275710	5150	5140	5160	5130	9899
410	20250116	141100	1244339320	5130	5140	5150	5130	4396
411	20250116	141000	1221755460	5140	5110	5140	5100	5208
412	20250116	140900	1195048240	5100	5100	5110	5100	1411
413	20250116	140800	1187847040	5100	5080	5100	5080	424
414	20250116	140700	1185684840	5080	5090	5100	5070	4292
415	20250116	140600	1163899280	5080	5090	5100	5080	1037
416	20250116	140500	1158625770	5100	5100	5100	5100	1119
417	20250116	140400	1152918870	5100	5110	5120	5100	1350
418	20250116	140300	1146014810	5110	5110	5120	5100	1933
419	20250116	140200	1136141730	5100	5130	5130	5100	4074
420	20250116	140100	1115300990	5120	5130	5130	5100	2133
421	20250116	140000	1104385230	5130	5100	5130	5100	4597
422	20250116	135900	1080847110	5100	5120	5130	5090	3836
423	20250116	135800	1061212310	5120	5100	5120	5090	12834
424	20250116	135700	995690200	5100	5060	5100	5060	3616
425	20250116	135600	977316050	5060	5050	5060	5050	241
426	20250116	135500	976097870	5050	5070	5070	5050	3863
427	20250116	135400	956559960	5070	5080	5080	5070	1368
428	20250116	135300	949613760	5080	5070	5090	5070	584
429	20250116	135200	946646330	5080	5080	5090	5070	1984
430	20250116	135100	936566660	5080	5080	5090	5080	1473
431	20250116	135000	929079890	5080	5070	5090	5070	6332
432	20250116	134900	896914580	5060	5070	5070	5050	426
433	20250116	134800	894755480	5070	5060	5070	5060	11
434	20250116	134700	894699810	5070	5060	5070	5060	4828
435	20250116	134600	870260180	5050	5050	5050	5040	1578
436	20250116	134500	862291680	5040	5030	5040	5030	1691
437	20250116	134400	853769220	5040	5030	5040	5030	810
438	20250116	134300	849692920	5030	5030	5040	5030	1711
439	20250116	134200	841086580	5030	5020	5030	5020	295
440	20250116	134100	839605650	5020	5020	5020	5020	198
441	20250116	134000	838611690	5030	5030	5030	5030	0
442	20250116	133900	838611690	5030	5030	5030	5030	0
443	20250116	133800	838611690	5030	5010	5030	5010	851
444	20250116	133700	834335180	5010	5020	5020	5010	151
445	20250116	133600	833578660	5010	5020	5020	5010	11
446	20250116	133500	833523470	5020	5020	5020	5020	704
447	20250116	133400	829989390	5020	5020	5020	5020	1
448	20250116	133300	829984370	5000	5010	5010	5000	257
449	20250116	133200	828696850	5000	5010	5010	5000	350
450	20250116	133100	826944850	5010	5020	5020	5010	644
451	20250116	133000	823718310	5030	5030	5030	5020	1545
452	20250116	132900	815956960	5040	5040	5040	5030	194
453	20250116	132800	814980120	5020	5040	5050	5020	2067
454	20250116	132700	804600860	5040	5050	5050	5040	194
455	20250116	132600	803623050	5040	5040	5040	5040	209
456	20250116	132500	802569690	5040	5040	5060	5040	1720
457	20250116	132400	793883180	5040	5070	5070	5040	904
458	20250116	132300	789315870	5060	5040	5060	5040	1841
459	20250116	132200	780009560	5070	5020	5070	5020	6926
460	20250116	132100	745056230	5030	5010	5040	5010	3517
461	20250116	132000	727379780	5020	5010	5020	5010	9
462	20250116	131900	727334680	5000	5020	5020	5000	2891
463	20250116	131800	712870360	5020	5020	5020	5010	1523
464	20250116	131700	705229900	5020	5020	5020	5020	20
465	20250116	131600	705129500	5020	5010	5020	5000	1302
466	20250116	131500	698599120	5000	5020	5020	5000	658
467	20250116	131400	695303580	5010	5010	5010	5010	2428
468	20250116	131300	683139300	5010	5020	5020	5000	2547
469	20250116	131200	670394430	5010	5010	5030	5010	4529
470	20250116	131100	647676360	5010	4980	5010	4980	3644
471	20250116	131000	629480050	4950	4980	4980	4940	1655
472	20250116	130900	621284135	4980	4980	4980	4980	58
473	20250116	130800	620995295	4990	4990	4990	4990	200
474	20250116	130700	619997295	4990	4990	4990	4990	21
475	20250116	130600	619892505	4980	4985	4990	4980	1523
476	20250116	130500	612303050	4985	4985	4985	4985	502
477	20250116	130400	609800580	4980	4980	4980	4980	123
478	20250116	130300	609188040	4980	4975	4985	4975	4994
479	20250116	130200	584326420	4975	4970	4975	4960	827
480	20250116	130100	580216640	4970	4970	4970	4970	117
481	20250116	130000	579635150	4970	4970	4970	4970	17
482	20250116	125900	579550660	4960	4960	4960	4960	1053
483	20250116	125800	574327780	4960	4970	4970	4960	972
484	20250116	125700	569501530	4975	4975	4975	4975	0
485	20250116	125600	569501530	4975	4975	4975	4975	735
486	20250116	125500	565844905	4975	4975	4975	4975	0
487	20250116	125400	565844905	4975	4975	4975	4975	0
488	20250116	125300	565844905	4975	4975	4975	4975	1
489	20250116	125200	565839930	4975	4975	4975	4975	131
490	20250116	125100	565188205	4975	4975	4975	4975	101
491	20250116	125000	564685730	4970	4970	4970	4970	0
492	20250116	124900	564685730	4970	4970	4970	4970	730
493	20250116	124800	561057630	4970	4970	4970	4970	106
494	20250116	124700	560530810	4980	4980	4980	4980	0
495	20250116	124600	560530810	4980	4980	4980	4980	1
496	20250116	124500	560525830	4975	4975	4975	4975	100
497	20250116	124400	560028330	4975	4975	4975	4975	0
498	20250116	124300	560028330	4975	4975	4975	4975	2
499	20250116	124200	560018380	4970	4970	4970	4970	1
500	20250116	124100	560013410	4970	4970	4970	4970	18
501	20250116	124000	559923950	4970	4970	4970	4970	1105
502	20250116	123900	554432100	4975	4975	4975	4975	858
503	20250116	123800	550163550	4975	4985	4985	4975	50
504	20250116	123700	549914480	4985	4980	4985	4975	304
505	20250116	123600	548401845	4980	4980	4980	4980	45
506	20250116	123500	548177745	4980	4975	4980	4975	145
507	20250116	123400	547456025	4975	4975	4975	4975	86
508	20250116	123300	547028175	4975	4975	4975	4975	62
509	20250116	123200	546719725	4970	4970	4970	4970	179
510	20250116	123100	545830095	4970	4970	4970	4970	72
511	20250116	123000	545472255	4970	4970	4970	4970	100
512	20250116	122900	544975255	4975	4975	4975	4975	408
513	20250116	122800	542945455	4975	4975	4975	4975	48
514	20250116	122700	542706655	4970	4970	4970	4970	30
515	20250116	122600	542557555	4970	4970	4970	4970	0
516	20250116	122500	542557555	4970	4980	4980	4970	201
517	20250116	122400	541558520	4985	4985	4985	4980	270
518	20250116	122300	540212620	4985	4985	4985	4985	1
519	20250116	122200	540207635	4985	4985	4985	4985	0
520	20250116	122100	540207635	4985	4985	4985	4985	1
521	20250116	122000	540202650	4980	4980	4980	4980	0
522	20250116	121900	540202650	4980	4980	4980	4980	190
523	20250116	121800	539256450	4980	4980	4980	4980	589
524	20250116	121700	536323230	4980	4980	4980	4980	34
525	20250116	121600	536153910	4980	4980	4980	4980	28
526	20250116	121500	536014470	4980	4980	4980	4980	28
527	20250116	121400	535875030	4980	4980	4980	4980	91
528	20250116	121300	535421850	4980	4980	4980	4980	33
529	20250116	121200	535257510	4975	4975	4975	4975	622
530	20250116	121100	532163060	4975	4970	4975	4970	44
531	20250116	121000	531944215	4970	4975	4975	4970	151
532	20250116	120900	531193490	4975	4975	4975	4975	37
533	20250116	120800	531009415	4970	4970	4970	4970	13
534	20250116	120700	530944805	4970	4970	4970	4970	50
535	20250116	120600	530696305	4975	4975	4975	4975	435
536	20250116	120500	528532180	4975	4975	4975	4975	79
537	20250116	120400	528139155	4975	4975	4975	4975	147
538	20250116	120300	527407830	4970	4970	4970	4970	3
539	20250116	120200	527392920	4975	4970	4975	4970	198
540	20250116	120100	526407900	4970	4970	4975	4970	124
541	20250116	120000	525791535	4970	4970	4970	4970	985
542	20250116	115900	520896085	4970	4970	4970	4970	34
543	20250116	115800	520727105	4965	4965	4965	4965	83
544	20250116	115700	520315010	4970	4970	4970	4970	200
545	20250116	115600	519321010	4970	4970	4970	4970	44
546	20250116	115500	519102330	4970	4970	4970	4970	47
547	20250116	115400	518868740	4965	4965	4965	4965	477
548	20250116	115300	516500435	4965	4965	4965	4965	22
549	20250116	115200	516391205	4965	4965	4965	4965	35
550	20250116	115100	516217430	4965	4965	4965	4965	0
551	20250116	115000	516217430	4965	4955	4965	4955	182
552	20250116	114900	515315610	4960	4960	4960	4960	204
553	20250116	114800	514303770	4960	4960	4960	4960	5
554	20250116	114700	514278970	4960	4960	4960	4960	0
555	20250116	114600	514278970	4960	4960	4960	4960	0
556	20250116	114500	514278970	4960	4960	4960	4960	69
557	20250116	114400	513936730	4960	4960	4960	4960	31
558	20250116	114300	513782970	4955	4955	4955	4955	0
559	20250116	114200	513782970	4955	4955	4955	4955	0
560	20250116	114100	513782970	4955	4955	4955	4955	1
561	20250116	114000	513778015	4950	4955	4955	4950	55
562	20250116	113900	513505515	4955	4955	4955	4955	0
563	20250116	113800	513505515	4955	4960	4960	4955	102
564	20250116	113700	512999730	4965	4965	4965	4965	10
565	20250116	113600	512950080	4960	4960	4960	4960	0
566	20250116	113500	512950080	4960	4960	4960	4960	66
567	20250116	113400	512622720	4965	4965	4965	4965	0
568	20250116	113300	512622720	4965	4965	4965	4965	1
569	20250116	113200	512617755	4955	4955	4955	4955	0
570	20250116	113100	512617755	4955	4955	4955	4955	11
571	20250116	113000	512563250	4960	4960	4960	4960	68
572	20250116	112900	512225970	4960	4960	4960	4960	90
573	20250116	112800	511779570	4965	4965	4965	4965	49
574	20250116	112700	511536285	4960	4960	4960	4960	0
575	20250116	112600	511536285	4960	4965	4965	4960	218
576	20250116	112500	510454415	4970	4970	4970	4970	50
577	20250116	112400	510205915	4970	4970	4970	4970	0
578	20250116	112300	510205915	4970	4970	4970	4970	1
579	20250116	112200	510200945	4965	4965	4965	4965	6
580	20250116	112100	510171155	4965	4965	4965	4965	63
581	20250116	112000	509858360	4960	4960	4960	4960	0
582	20250116	111900	509858360	4960	4960	4960	4960	240
583	20250116	111800	508667960	4960	4960	4960	4960	62
584	20250116	111700	508360440	4965	4960	4965	4960	50
585	20250116	111600	508112205	4960	4960	4965	4960	122
586	20250116	111500	507507080	4965	4965	4965	4965	0
587	20250116	111400	507507080	4965	4965	4965	4965	50
588	20250116	111300	507258830	4960	4950	4975	4950	1044
589	20250116	111200	502076840	4940	4935	4940	4935	76
590	20250116	111100	501701415	4935	4935	4935	4935	101
591	20250116	111000	501202980	4955	4955	4955	4955	0
592	20250116	110900	501202980	4955	4955	4955	4955	1
593	20250116	110800	501198025	4930	4930	4930	4930	3
594	20250116	110700	501183235	4930	4940	4940	4930	324
595	20250116	110600	499584270	4940	4940	4940	4940	1
596	20250116	110500	499579330	4955	4955	4955	4955	0
597	20250116	110400	499579330	4955	4955	4955	4955	0
598	20250116	110300	499579330	4955	4955	4955	4955	26
599	20250116	110200	499450500	4950	4950	4950	4950	50
600	20250116	110100	499203000	4955	4955	4955	4955	0
601	20250116	110000	499203000	4955	4950	4955	4950	212
602	20250116	105900	498152790	4950	4945	4950	4945	200
603	20250116	105800	497163290	4940	4940	4940	4940	0
604	20250116	105700	497163290	4940	4940	4940	4940	1
605	20250116	105600	497158350	4940	4940	4940	4940	0
606	20250116	105500	497158350	4940	4950	4950	4940	373
607	20250116	105400	495313820	4945	4945	4945	4945	350
608	20250116	105300	493583070	4925	4925	4925	4925	0
609	20250116	105200	493583070	4925	4925	4925	4925	0
610	20250116	105100	493583070	4925	4930	4930	4925	697
611	20250116	105000	490149320	4950	4950	4950	4950	0
612	20250116	104900	490149320	4950	4950	4950	4950	1
613	20250116	104800	490144370	4930	4930	4930	4930	10
614	20250116	104700	490095070	4930	4930	4930	4930	1210
615	20250116	104600	484129770	4930	4945	4945	4930	340
616	20250116	104500	482452330	4950	4950	4950	4950	597
617	20250116	104400	479497180	4950	4950	4950	4950	2702
618	20250116	104300	466122280	4950	4950	4950	4950	0
619	20250116	104200	466122280	4950	4945	4950	4945	2000
620	20250116	104100	456222530	4950	4950	4950	4950	0
621	20250116	104000	456222530	4950	4940	4950	4940	51
622	20250116	103900	455970095	4955	4955	4955	4955	0
623	20250116	103800	455970095	4955	4955	4955	4955	0
624	20250116	103700	455970095	4955	4955	4955	4955	1
625	20250116	103600	455965140	4930	4930	4930	4930	158
626	20250116	103500	455186200	4925	4955	4955	4925	28
627	20250116	103400	455048270	4920	4920	4920	4920	15
628	20250116	103300	454974470	4920	4935	4935	4920	5249
629	20250116	103200	429103640	4940	4950	4950	4940	336
630	20250116	103100	427442755	4950	4950	4950	4950	3
631	20250116	103000	427427905	4955	4955	4955	4955	0
632	20250116	102900	427427905	4955	4955	4955	4955	0
633	20250116	102800	427427905	4955	4955	4955	4955	20
634	20250116	102700	427328805	4950	4955	4955	4950	251
635	20250116	102600	426085355	4975	4975	4975	4975	0
636	20250116	102500	426085355	4975	4975	4975	4975	1
637	20250116	102400	426080380	4950	4950	4950	4950	0
638	20250116	102300	426080380	4950	4950	4950	4950	0
639	20250116	102200	426080380	4950	4950	4950	4950	598
640	20250116	102100	423120280	4950	4950	4950	4950	1
641	20250116	102000	423115330	4970	4955	4970	4955	454
642	20250116	101900	420860040	4955	4965	4965	4955	905
643	20250116	101800	416374095	4970	4970	4970	4970	10
644	20250116	101700	416324395	4970	4975	4975	4970	116
645	20250116	101600	415747870	4975	4975	4975	4975	11
646	20250116	101500	415693145	4980	4980	4980	4980	315
647	20250116	101400	414124445	4980	4980	4980	4980	2
648	20250116	101300	414114485	4980	4980	4980	4980	7
649	20250116	101200	414079625	4980	4980	4985	4980	1458
650	20250116	101100	406818705	4980	4980	4980	4980	3
651	20250116	101000	406803765	4960	4970	4970	4960	67
652	20250116	100900	406471375	4955	4955	4955	4950	132
653	20250116	100800	405817665	4955	4970	4970	4955	182
654	20250116	100700	404914925	4980	4980	4980	4980	1
655	20250116	100600	404909945	4980	4975	4980	4970	48
656	20250116	100500	404671030	4975	4970	4975	4970	180
657	20250116	100400	403775825	4970	4970	4970	4970	1
658	20250116	100300	403770855	4980	4970	4980	4970	805
659	20250116	100200	399763520	4970	4970	4970	4970	5
660	20250116	100100	399738670	4980	4975	4980	4925	2720
661	20250116	100000	386236835	4970	4970	4970	4970	145
662	20250116	095900	385516185	4970	4975	4975	4970	2290
663	20250116	095800	374132475	4975	4960	4975	4960	1428
664	20250116	095700	367037810	4955	4955	4955	4955	0
665	20250116	095600	367037810	4955	4955	4955	4955	13
666	20250116	095500	366973395	4950	4955	4955	4950	244
667	20250116	095400	365765460	4955	4955	4955	4955	3
668	20250116	095300	365750595	4950	4950	4950	4950	100
669	20250116	095200	365255595	4950	4950	4950	4950	257
670	20250116	095100	363983445	4950	4950	4950	4950	1
671	20250116	095000	363978495	4950	4950	4950	4950	47
672	20250116	094900	363745845	4950	4950	4950	4950	0
673	20250116	094800	363745845	4950	4960	4960	4950	1754
674	20250116	094700	355054515	4965	4970	4970	4965	492
675	20250116	094600	352611210	4970	4970	4970	4970	129
676	20250116	094500	351970080	4980	4980	4980	4970	149
677	20250116	094400	351228900	4985	4985	4990	4985	214
678	20250116	094300	350162095	4990	4980	4995	4960	2638
679	20250116	094200	337002355	4980	4960	4980	4960	1124
680	20250116	094100	331416040	4950	4945	4950	4945	627
681	20250116	094000	328315520	4945	4945	4960	4945	2194
682	20250116	093900	317447335	4945	4930	4945	4930	396
683	20250116	093800	315493660	4930	4930	4930	4930	200
684	20250116	093700	314507660	4930	4940	4940	4930	845
685	20250116	093600	310337030	4940	4940	4940	4940	0
686	20250116	093500	310337030	4940	4930	4950	4930	143
687	20250116	093400	309630590	4930	4935	4935	4930	118
688	20250116	093300	309048825	4935	4935	4935	4935	1
689	20250116	093200	309043890	4935	4935	4935	4925	871
690	20250116	093100	304750565	4935	4940	4940	4935	31
691	20250116	093000	304597535	4945	4945	4945	4945	123
692	20250116	092900	303989300	4945	4935	4945	4935	33
693	20250116	092800	303826415	4945	4930	4945	4930	102
694	20250116	092700	303323105	4930	4945	4945	4930	13
695	20250116	092600	303258970	4945	4930	4945	4930	8
696	20250116	092500	303219455	4930	4930	4930	4930	120
697	20250116	092400	302627855	4930	4935	4935	4930	746
698	20250116	092300	298946410	4935	4935	4935	4935	1
699	20250116	092200	298941475	4940	4940	4940	4940	633
700	20250116	092100	295814455	4940	4960	4960	4940	544
701	20250116	092000	293121310	4970	4955	4970	4955	988
702	20250116	091900	288221230	4945	4960	4960	4945	129
703	20250116	091800	287582440	4960	4945	4960	4945	288
704	20250116	091700	286154935	4945	4950	4960	4945	89
705	20250116	091600	285714050	4945	4970	4970	4945	113
706	20250116	091500	285155240	4965	4965	4965	4965	208
707	20250116	091400	284122520	4965	4965	4965	4965	122
708	20250116	091300	283516790	4935	4955	4955	4935	1179
709	20250116	091200	277682205	4955	4965	4965	4955	668
710	20250116	091100	274369620	4965	4995	4995	4965	1915
711	20250116	091000	264837220	4995	5000	5010	4995	495
712	20250116	090900	262363785	4995	4995	5010	4995	1842
713	20250116	090800	253162980	4995	5010	5040	4995	4306
714	20250116	090700	231573720	5000	4995	5030	4990	2208
715	20250116	090600	220516405	4995	5040	5040	4990	5313
716	20250116	090500	193846520	5020	4980	5030	4980	7004
717	20250116	090400	158780155	4985	4965	5010	4965	4881
718	20250116	090300	134430520	4970	4975	4995	4970	2351
719	20250116	090200	122729625	4975	4950	5000	4950	7657
720	20250116	090100	84639530	4950	4945	4990	4945	6323
721	20250116	090000	53228515	4970	4850	4980	4850	10829