KissMeData/212560/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	204200	324665940	7870	7870	7870	7870	953
3	20250121	204100	324665940	7870	7870	7870	7870	0
4	20250121	204000	324665940	7870	7870	7870	7870	0
5	20250121	203900	324665940	7870	7870	7870	7870	0
6	20250121	203800	324665940	7870	7870	7870	7870	0
7	20250121	203700	324665940	7870	7870	7870	7870	0
8	20250121	203600	324665940	7870	7870	7870	7870	0
9	20250121	203500	324665940	7870	7870	7870	7870	0
10	20250121	203400	324665940	7870	7870	7870	7870	0
11	20250121	203300	324665940	7870	7870	7870	7870	0
12	20250121	203200	324665940	7870	7870	7870	7870	0
13	20250121	203100	324665940	7870	7870	7870	7870	0
14	20250121	203000	324665940	7870	7870	7870	7870	0
15	20250121	202900	324665940	7870	7870	7870	7870	0
16	20250121	202800	324665940	7870	7870	7870	7870	0
17	20250121	202700	324665940	7870	7870	7870	7870	0
18	20250121	202600	324665940	7870	7870	7870	7870	0
19	20250121	202500	324665940	7870	7870	7870	7870	0
20	20250121	202400	324665940	7870	7870	7870	7870	0
21	20250121	202300	324665940	7870	7870	7870	7870	0
22	20250121	202200	324665940	7870	7870	7870	7870	0
23	20250121	202100	324665940	7870	7870	7870	7870	0
24	20250121	202000	324665940	7870	7870	7870	7870	0
25	20250121	201900	324665940	7870	7870	7870	7870	0
26	20250121	201800	324665940	7870	7870	7870	7870	0
27	20250121	201700	324665940	7870	7870	7870	7870	0
28	20250121	201600	324665940	7870	7870	7870	7870	0
29	20250121	201500	324665940	7870	7870	7870	7870	0
30	20250121	201400	324665940	7870	7870	7870	7870	0
31	20250121	201300	324665940	7870	7870	7870	7870	0
32	20250121	201200	324665940	7870	7870	7870	7870	953
33	20250121	201100	324665940	7870	7870	7870	7870	0
34	20250121	201000	324665940	7870	7870	7870	7870	0
35	20250121	200900	324665940	7870	7870	7870	7870	0
36	20250121	200800	324665940	7870	7870	7870	7870	0
37	20250121	200700	324665940	7870	7870	7870	7870	0
38	20250121	200600	324665940	7870	7870	7870	7870	0
39	20250121	200500	324665940	7870	7870	7870	7870	0
40	20250121	200400	324665940	7870	7870	7870	7870	0
41	20250121	200300	324665940	7870	7870	7870	7870	0
42	20250121	200200	324665940	7870	7870	7870	7870	0
43	20250121	200100	324665940	7870	7870	7870	7870	0
44	20250121	200000	324665940	7870	7870	7870	7870	0
45	20250121	195900	324665940	7870	7870	7870	7870	0
46	20250121	195800	324665940	7870	7870	7870	7870	0
47	20250121	195700	324665940	7870	7870	7870	7870	0
48	20250121	195600	324665940	7870	7870	7870	7870	0
49	20250121	195500	324665940	7870	7870	7870	7870	0
50	20250121	195400	324665940	7870	7870	7870	7870	0
51	20250121	195300	324665940	7870	7870	7870	7870	0
52	20250121	195200	324665940	7870	7870	7870	7870	0
53	20250121	195100	324665940	7870	7870	7870	7870	0
54	20250121	195000	324665940	7870	7870	7870	7870	0
55	20250121	194900	324665940	7870	7870	7870	7870	0
56	20250121	194800	324665940	7870	7870	7870	7870	0
57	20250121	194700	324665940	7870	7870	7870	7870	0
58	20250121	194600	324665940	7870	7870	7870	7870	0
59	20250121	194500	324665940	7870	7870	7870	7870	0
60	20250121	194400	324665940	7870	7870	7870	7870	0
61	20250121	194300	324665940	7870	7870	7870	7870	0
62	20250121	194200	324665940	7870	7870	7870	7870	953
63	20250121	194100	324665940	7870	7870	7870	7870	0
64	20250121	194000	324665940	7870	7870	7870	7870	0
65	20250121	193900	324665940	7870	7870	7870	7870	0
66	20250121	193800	324665940	7870	7870	7870	7870	0
67	20250121	193700	324665940	7870	7870	7870	7870	0
68	20250121	193600	324665940	7870	7870	7870	7870	0
69	20250121	193500	324665940	7870	7870	7870	7870	0
70	20250121	193400	324665940	7870	7870	7870	7870	0
71	20250121	193300	324665940	7870	7870	7870	7870	0
72	20250121	193200	324665940	7870	7870	7870	7870	0
73	20250121	193100	324665940	7870	7870	7870	7870	0
74	20250121	193000	324665940	7870	7870	7870	7870	0
75	20250121	192900	324665940	7870	7870	7870	7870	0
76	20250121	192800	324665940	7870	7870	7870	7870	0
77	20250121	192700	324665940	7870	7870	7870	7870	0
78	20250121	192600	324665940	7870	7870	7870	7870	0
79	20250121	192500	324665940	7870	7870	7870	7870	0
80	20250121	192400	324665940	7870	7870	7870	7870	0
81	20250121	192300	324665940	7870	7870	7870	7870	0
82	20250121	192200	324665940	7870	7870	7870	7870	0
83	20250121	192100	324665940	7870	7870	7870	7870	0
84	20250121	192000	324665940	7870	7870	7870	7870	0
85	20250121	191900	324665940	7870	7870	7870	7870	0
86	20250121	191800	324665940	7870	7870	7870	7870	0
87	20250121	191700	324665940	7870	7870	7870	7870	0
88	20250121	191600	324665940	7870	7870	7870	7870	0
89	20250121	191500	324665940	7870	7870	7870	7870	0
90	20250121	191400	324665940	7870	7870	7870	7870	0
91	20250121	191300	324665940	7870	7870	7870	7870	0
92	20250121	191200	324665940	7870	7870	7870	7870	953
93	20250121	191100	324665940	7870	7870	7870	7870	0
94	20250121	191000	324665940	7870	7870	7870	7870	0
95	20250121	190900	324665940	7870	7870	7870	7870	0
96	20250121	190800	324665940	7870	7870	7870	7870	0
97	20250121	190700	324665940	7870	7870	7870	7870	0
98	20250121	190600	324665940	7870	7870	7870	7870	0
99	20250121	190500	324665940	7870	7870	7870	7870	0
100	20250121	190400	324665940	7870	7870	7870	7870	0
101	20250121	190300	324665940	7870	7870	7870	7870	0
102	20250121	190200	324665940	7870	7870	7870	7870	0
103	20250121	190100	324665940	7870	7870	7870	7870	0
104	20250121	190000	324665940	7870	7870	7870	7870	0
105	20250121	185900	324665940	7870	7870	7870	7870	0
106	20250121	185800	324665940	7870	7870	7870	7870	0
107	20250121	185700	324665940	7870	7870	7870	7870	0
108	20250121	185600	324665940	7870	7870	7870	7870	0
109	20250121	185500	324665940	7870	7870	7870	7870	0
110	20250121	185400	324665940	7870	7870	7870	7870	0
111	20250121	185300	324665940	7870	7870	7870	7870	0
112	20250121	185200	324665940	7870	7870	7870	7870	0
113	20250121	185100	324665940	7870	7870	7870	7870	0
114	20250121	185000	324665940	7870	7870	7870	7870	0
115	20250121	184900	324665940	7870	7870	7870	7870	0
116	20250121	184800	324665940	7870	7870	7870	7870	0
117	20250121	184700	324665940	7870	7870	7870	7870	0
118	20250121	184600	324665940	7870	7870	7870	7870	0
119	20250121	184500	324665940	7870	7870	7870	7870	0
120	20250121	184400	324665940	7870	7870	7870	7870	0
121	20250121	184300	324665940	7870	7870	7870	7870	0
122	20250121	184200	324665940	7870	7870	7870	7870	953
123	20250121	184100	324665940	7870	7870	7870	7870	0
124	20250121	184000	324665940	7870	7870	7870	7870	0
125	20250121	183900	324665940	7870	7870	7870	7870	0
126	20250121	183800	324665940	7870	7870	7870	7870	0
127	20250121	183700	324665940	7870	7870	7870	7870	0
128	20250121	183600	324665940	7870	7870	7870	7870	0
129	20250121	183500	324665940	7870	7870	7870	7870	0
130	20250121	183400	324665940	7870	7870	7870	7870	0
131	20250121	183300	324665940	7870	7870	7870	7870	0
132	20250121	183200	324665940	7870	7870	7870	7870	0
133	20250121	183100	324665940	7870	7870	7870	7870	0
134	20250121	183000	324665940	7870	7870	7870	7870	0
135	20250121	182900	324665940	7870	7870	7870	7870	0
136	20250121	182800	324665940	7870	7870	7870	7870	0
137	20250121	182700	324665940	7870	7870	7870	7870	0
138	20250121	182600	324665940	7870	7870	7870	7870	0
139	20250121	182500	324665940	7870	7870	7870	7870	0
140	20250121	182400	324665940	7870	7870	7870	7870	0
141	20250121	182300	324665940	7870	7870	7870	7870	0
142	20250121	182200	324665940	7870	7870	7870	7870	0
143	20250121	182100	324665940	7870	7870	7870	7870	0
144	20250121	182000	324665940	7870	7870	7870	7870	0
145	20250121	181900	324665940	7870	7870	7870	7870	0
146	20250121	181800	324665940	7870	7870	7870	7870	0
147	20250121	181700	324665940	7870	7870	7870	7870	0
148	20250121	181600	324665940	7870	7870	7870	7870	0
149	20250121	181500	324665940	7870	7870	7870	7870	0
150	20250121	181400	324665940	7870	7870	7870	7870	0
151	20250121	181300	324665940	7870	7870	7870	7870	0
152	20250121	181200	324665940	7870	7870	7870	7870	953
153	20250121	181100	324665940	7870	7870	7870	7870	0
154	20250121	181000	324665940	7870	7870	7870	7870	0
155	20250121	180900	324665940	7870	7870	7870	7870	0
156	20250121	180800	324665940	7870	7870	7870	7870	0
157	20250121	180700	324665940	7870	7870	7870	7870	0
158	20250121	180600	324665940	7870	7870	7870	7870	0
159	20250121	180500	324665940	7870	7870	7870	7870	0
160	20250121	180400	324665940	7870	7870	7870	7870	0
161	20250121	180300	324665940	7870	7870	7870	7870	0
162	20250121	180200	324665940	7870	7870	7870	7870	0
163	20250121	180100	324665940	7870	7870	7870	7870	0
164	20250121	180000	324665940	7870	7870	7870	7870	0
165	20250121	175900	324665940	7870	7870	7870	7870	0
166	20250121	175800	324665940	7870	7870	7870	7870	0
167	20250121	175700	324665940	7870	7870	7870	7870	0
168	20250121	175600	324665940	7870	7870	7870	7870	0
169	20250121	175500	324665940	7870	7870	7870	7870	0
170	20250121	175400	324665940	7870	7870	7870	7870	0
171	20250121	175300	324665940	7870	7870	7870	7870	0
172	20250121	175200	324665940	7870	7870	7870	7870	0
173	20250121	175100	324665940	7870	7870	7870	7870	0
174	20250121	175000	324665940	7870	7870	7870	7870	0
175	20250121	174900	324665940	7870	7870	7870	7870	0
176	20250121	174800	324665940	7870	7870	7870	7870	0
177	20250121	174700	324665940	7870	7870	7870	7870	0
178	20250121	174600	324665940	7870	7870	7870	7870	0
179	20250121	174500	324665940	7870	7870	7870	7870	0
180	20250121	174400	324665940	7870	7870	7870	7870	0
181	20250121	174300	324665940	7870	7870	7870	7870	0
182	20250121	174200	324665940	7870	7870	7870	7870	953
183	20250121	174100	324665940	7870	7870	7870	7870	0
184	20250121	174000	324665940	7870	7870	7870	7870	0
185	20250121	173900	324665940	7870	7870	7870	7870	0
186	20250121	173800	324665940	7870	7870	7870	7870	0
187	20250121	173700	324665940	7870	7870	7870	7870	0
188	20250121	173600	324665940	7870	7870	7870	7870	0
189	20250121	173500	324665940	7870	7870	7870	7870	0
190	20250121	173400	324665940	7870	7870	7870	7870	0
191	20250121	173300	324665940	7870	7870	7870	7870	0
192	20250121	173200	324665940	7870	7870	7870	7870	0
193	20250121	173100	324665940	7870	7870	7870	7870	0
194	20250121	173000	324665940	7870	7870	7870	7870	0
195	20250121	172900	324665940	7870	7870	7870	7870	0
196	20250121	172800	324665940	7870	7870	7870	7870	0
197	20250121	172700	324665940	7870	7870	7870	7870	0
198	20250121	172600	324665940	7870	7870	7870	7870	0
199	20250121	172500	324665940	7870	7870	7870	7870	0
200	20250121	172400	324665940	7870	7870	7870	7870	0
201	20250121	172300	324665940	7870	7870	7870	7870	0
202	20250121	172200	324665940	7870	7870	7870	7870	0
203	20250121	172100	324665940	7870	7870	7870	7870	0
204	20250121	172000	324665940	7870	7870	7870	7870	0
205	20250121	171900	324665940	7870	7870	7870	7870	0
206	20250121	171800	324665940	7870	7870	7870	7870	0
207	20250121	171700	324665940	7870	7870	7870	7870	0
208	20250121	171600	324665940	7870	7870	7870	7870	0
209	20250121	171500	324665940	7870	7870	7870	7870	0
210	20250121	171400	324665940	7870	7870	7870	7870	0
211	20250121	171300	324665940	7870	7870	7870	7870	0
212	20250121	171200	324665940	7870	7870	7870	7870	953
213	20250121	171100	324665940	7870	7870	7870	7870	0
214	20250121	171000	324665940	7870	7870	7870	7870	0
215	20250121	170900	324665940	7870	7870	7870	7870	0
216	20250121	170800	324665940	7870	7870	7870	7870	0
217	20250121	170700	324665940	7870	7870	7870	7870	0
218	20250121	170600	324665940	7870	7870	7870	7870	0
219	20250121	170500	324665940	7870	7870	7870	7870	0
220	20250121	170400	324665940	7870	7870	7870	7870	0
221	20250121	170300	324665940	7870	7870	7870	7870	0
222	20250121	170200	324665940	7870	7870	7870	7870	0
223	20250121	170100	324665940	7870	7870	7870	7870	0
224	20250121	170000	324665940	7870	7870	7870	7870	0
225	20250121	165900	324665940	7870	7870	7870	7870	0
226	20250121	165800	324665940	7870	7870	7870	7870	0
227	20250121	165700	324665940	7870	7870	7870	7870	0
228	20250121	165600	324665940	7870	7870	7870	7870	0
229	20250121	165500	324665940	7870	7870	7870	7870	0
230	20250121	165400	324665940	7870	7870	7870	7870	0
231	20250121	165300	324665940	7870	7870	7870	7870	0
232	20250121	165200	324665940	7870	7870	7870	7870	0
233	20250121	165100	324665940	7870	7870	7870	7870	0
234	20250121	165000	324665940	7870	7870	7870	7870	0
235	20250121	164900	324665940	7870	7870	7870	7870	0
236	20250121	164800	324665940	7870	7870	7870	7870	0
237	20250121	164700	324665940	7870	7870	7870	7870	0
238	20250121	164600	324665940	7870	7870	7870	7870	0
239	20250121	164500	324665940	7870	7870	7870	7870	0
240	20250121	164400	324665940	7870	7870	7870	7870	0
241	20250121	164300	324665940	7870	7870	7870	7870	0
242	20250121	164200	324665940	7870	7870	7870	7870	953
243	20250121	164100	324665940	7870	7870	7870	7870	0
244	20250121	164000	324665940	7870	7870	7870	7870	0
245	20250121	163900	324665940	7870	7870	7870	7870	0
246	20250121	163800	324665940	7870	7870	7870	7870	0
247	20250121	163700	324665940	7870	7870	7870	7870	0
248	20250121	163600	324665940	7870	7870	7870	7870	0
249	20250121	163500	324665940	7870	7870	7870	7870	0
250	20250121	163400	324665940	7870	7870	7870	7870	0
251	20250121	163300	324665940	7870	7870	7870	7870	0
252	20250121	163200	324665940	7870	7870	7870	7870	0
253	20250121	163100	324665940	7870	7870	7870	7870	0
254	20250121	163000	324665940	7870	7870	7870	7870	0
255	20250121	162900	324665940	7870	7870	7870	7870	0
256	20250121	162800	324665940	7870	7870	7870	7870	0
257	20250121	162700	324665940	7870	7870	7870	7870	0
258	20250121	162600	324665940	7870	7870	7870	7870	0
259	20250121	162500	324665940	7870	7870	7870	7870	0
260	20250121	162400	324665940	7870	7870	7870	7870	0
261	20250121	162300	324665940	7870	7870	7870	7870	0
262	20250121	162200	324665940	7870	7870	7870	7870	0
263	20250121	162100	324665940	7870	7870	7870	7870	0
264	20250121	162000	324665940	7870	7870	7870	7870	0
265	20250121	161900	324665940	7870	7870	7870	7870	0
266	20250121	161800	324665940	7870	7870	7870	7870	0
267	20250121	161700	324665940	7870	7870	7870	7870	0
268	20250121	161600	324665940	7870	7870	7870	7870	0
269	20250121	161500	324665940	7870	7870	7870	7870	0
270	20250121	161400	324665940	7870	7870	7870	7870	0
271	20250121	161300	324665940	7870	7870	7870	7870	0
272	20250121	161200	324665940	7870	7870	7870	7870	953
273	20250121	161100	324665940	7870	7870	7870	7870	0
274	20250121	161000	324665940	7870	7870	7870	7870	0
275	20250121	160900	324665940	7870	7870	7870	7870	0
276	20250121	160800	324665940	7870	7870	7870	7870	0
277	20250121	160700	324665940	7870	7870	7870	7870	0
278	20250121	160600	324665940	7870	7870	7870	7870	0
279	20250121	160500	324665940	7870	7870	7870	7870	0
280	20250121	160400	324665940	7870	7870	7870	7870	0
281	20250121	160300	324665940	7870	7870	7870	7870	0
282	20250121	160200	324665940	7870	7870	7870	7870	0
283	20250121	160100	324665940	7870	7870	7870	7870	0
284	20250121	160000	324665940	7870	7870	7870	7870	0
285	20250121	155900	324665940	7870	7870	7870	7870	0
286	20250121	155800	324665940	7870	7870	7870	7870	0
287	20250121	155700	324665940	7870	7870	7870	7870	0
288	20250121	155600	324665940	7870	7870	7870	7870	0
289	20250121	155500	324665940	7870	7870	7870	7870	0
290	20250121	155400	324665940	7870	7870	7870	7870	0
291	20250121	155300	324665940	7870	7870	7870	7870	0
292	20250121	155200	324665940	7870	7870	7870	7870	0
293	20250121	155100	324665940	7870	7870	7870	7870	0
294	20250121	155000	324665940	7870	7870	7870	7870	0
295	20250121	154900	324665940	7870	7870	7870	7870	0
296	20250121	154800	324665940	7870	7870	7870	7870	0
297	20250121	154700	324665940	7870	7870	7870	7870	0
298	20250121	154600	324665940	7870	7870	7870	7870	0
299	20250121	154500	324665940	7870	7870	7870	7870	0
300	20250121	154400	324665940	7870	7870	7870	7870	0
301	20250121	154300	324665940	7870	7870	7870	7870	0
302	20250121	154200	324665940	7870	7870	7870	7870	953
303	20250121	154100	324665940	7870	7870	7870	7870	0
304	20250121	154000	324665940	7870	7870	7870	7870	0
305	20250121	153900	324665940	7870	7870	7870	7870	0
306	20250121	153800	324665940	7870	7870	7870	7870	0
307	20250121	153700	324665940	7870	7870	7870	7870	0
308	20250121	153600	324665940	7870	7870	7870	7870	0
309	20250121	153500	324665940	7870	7870	7870	7870	0
310	20250121	153400	324665940	7870	7870	7870	7870	0
311	20250121	153300	324665940	7870	7870	7870	7870	0
312	20250121	153200	324665940	7870	7870	7870	7870	0
313	20250121	153100	324665940	7870	7870	7870	7870	0
314	20250121	153000	324665940	7870	7870	7870	7870	953
315	20250121	152900	317165830	8030	8030	8030	8030	0
316	20250121	152800	317165830	8030	8030	8030	8030	0
317	20250121	152700	317165830	8030	8030	8030	8030	0
318	20250121	152600	317165830	8030	8030	8030	8030	0
319	20250121	152500	317165830	8030	8030	8030	8030	0
320	20250121	152400	317165830	8030	8030	8030	8030	0
321	20250121	152300	317165830	8030	8030	8030	8030	0
322	20250121	152200	317165830	8030	8030	8030	8030	0
323	20250121	152100	317165830	8030	8030	8030	8030	0
324	20250121	152000	317165830	8030	8030	8030	8030	0
325	20250121	151900	317165830	8030	7960	8030	7960	282
326	20250121	151800	314918270	7950	7960	7960	7950	2
327	20250121	151700	314902360	7950	7950	7970	7950	3
328	20250121	151600	314878490	7960	7960	7960	7960	0
329	20250121	151500	314878490	7960	7970	7970	7960	32
330	20250121	151400	314623460	7970	7970	7970	7960	8
331	20250121	151300	314559720	7950	7970	7970	7950	4
332	20250121	151200	314527870	7960	7960	7960	7960	1
333	20250121	151100	314519910	7960	7960	7960	7960	35
334	20250121	151000	314241310	7960	7960	7960	7940	8
335	20250121	150900	314177650	7950	7940	7950	7940	50
336	20250121	150800	313780630	7940	7930	7940	7930	140
337	20250121	150700	312670170	7930	7930	7930	7930	2
338	20250121	150600	312654310	7870	7880	7880	7870	1381
339	20250121	150500	301779890	7900	7920	7940	7900	1240
340	20250121	150400	291971220	7910	7910	7910	7910	0
341	20250121	150300	291971220	7910	7910	7910	7910	1
342	20250121	150200	291963310	7940	7930	7940	7930	97
343	20250121	150100	291194090	7930	7920	7930	7920	16
344	20250121	150000	291067360	7880	7900	7900	7880	986
345	20250121	145900	283291590	7900	7900	7900	7900	3
346	20250121	145800	283267890	7950	7930	7950	7930	143
347	20250121	145700	282133880	7930	7930	7930	7930	0
348	20250121	145600	282133880	7930	7890	7930	7890	76
349	20250121	145500	281531970	7890	7900	7900	7890	1571
350	20250121	145400	269132770	7930	7950	7950	7900	842
351	20250121	145300	262472360	7900	7950	7950	7900	740
352	20250121	145200	256620960	7960	7940	7990	7910	1371
353	20250121	145100	245748400	8000	8000	8000	8000	0
354	20250121	145000	245748400	8000	7950	8000	7940	504
355	20250121	144900	241746570	8000	7960	8020	7940	2014
356	20250121	144800	225738850	7970	7980	7980	7970	627
357	20250121	144700	220740630	8020	8020	8020	8020	1
358	20250121	144600	220732610	7980	7980	7980	7980	0
359	20250121	144500	220732610	7980	7980	7980	7980	1
360	20250121	144400	220724630	8020	8020	8020	8020	0
361	20250121	144300	220724630	8020	8020	8020	8020	1
362	20250121	144200	220716610	7990	7990	7990	7990	1
363	20250121	144100	220708620	7990	7990	7990	7990	0
364	20250121	144000	220708620	7990	7990	7990	7990	0
365	20250121	143900	220708620	7990	7990	7990	7990	0
366	20250121	143800	220708620	7990	7990	7990	7990	1
367	20250121	143700	220700630	7990	7990	7990	7990	0
368	20250121	143600	220700630	7990	7990	7990	7990	0
369	20250121	143500	220700630	7990	7990	7990	7990	1
370	20250121	143400	220692640	8050	8050	8050	8050	0
371	20250121	143300	220692640	8050	8050	8050	8050	0
372	20250121	143200	220692640	8050	8050	8050	8050	1
373	20250121	143100	220684590	8000	8000	8050	8000	702
374	20250121	143000	215068540	8000	8000	8000	8000	46
375	20250121	142900	214700540	8050	8050	8050	8050	0
376	20250121	142800	214700540	8050	8010	8050	8010	2
377	20250121	142700	214684480	8040	8040	8040	8040	0
378	20250121	142600	214684480	8040	8040	8040	8040	0
379	20250121	142500	214684480	8040	8040	8040	8040	0
380	20250121	142400	214684480	8040	8040	8050	8040	12
381	20250121	142300	214587990	8030	8030	8030	8030	9
382	20250121	142200	214515720	8030	8030	8030	8030	0
383	20250121	142100	214515720	8030	8020	8030	8020	2
384	20250121	142000	214499670	8030	8030	8030	8030	0
385	20250121	141900	214499670	8030	8020	8030	8020	144
386	20250121	141800	213344780	8010	7970	8010	7970	332
387	20250121	141700	210692640	7970	7970	7970	7970	1
388	20250121	141600	210684670	7970	7970	7970	7970	0
389	20250121	141500	210684670	7970	7970	7970	7970	0
390	20250121	141400	210684670	7970	7970	7970	7970	1
391	20250121	141300	210676700	7970	7970	7970	7970	0
392	20250121	141200	210676700	7970	7970	7970	7970	0
393	20250121	141100	210676700	7970	7970	7970	7970	0
394	20250121	141000	210676700	7970	7970	7970	7970	1
395	20250121	140900	210668730	8000	8000	8000	8000	1
396	20250121	140800	210660730	7970	8000	8000	7970	7
397	20250121	140700	210604850	7970	7970	7970	7970	1
398	20250121	140600	210596880	7970	7970	7970	7970	0
399	20250121	140500	210596880	7970	7970	7970	7970	0
400	20250121	140400	210596880	7970	7970	7970	7970	0
401	20250121	140300	210596880	7970	7970	7970	7970	1
402	20250121	140200	210588910	7970	7970	7970	7970	0
403	20250121	140100	210588910	7970	7970	7970	7970	0
404	20250121	140000	210588910	7970	7970	7970	7970	1
405	20250121	135900	210580940	7970	7970	7970	7970	0
406	20250121	135800	210580940	7970	7970	7970	7970	0
407	20250121	135700	210580940	7970	7970	7970	7970	1
408	20250121	135600	210572970	7970	7970	7970	7970	0
409	20250121	135500	210572970	7970	7970	7970	7970	0
410	20250121	135400	210572970	7970	7970	7970	7970	0
411	20250121	135300	210572970	7970	7970	7970	7970	1
412	20250121	135200	210565000	8000	8000	8000	8000	1
413	20250121	135100	210557000	8000	8000	8000	8000	1
414	20250121	135000	210549000	7970	7970	7970	7970	1
415	20250121	134900	210541030	8000	8000	8000	8000	0
416	20250121	134800	210541030	8000	7970	8000	7970	92
417	20250121	134700	209807750	8000	7990	8000	7990	1001
418	20250121	134600	201809750	7970	7970	7970	7970	1
419	20250121	134500	201801780	7960	7960	7960	7960	0
420	20250121	134400	201801780	7960	7960	7960	7960	0
421	20250121	134300	201801780	7960	7960	7960	7960	1
422	20250121	134200	201793820	7970	7970	7970	7970	0
423	20250121	134100	201793820	7970	7970	7970	7970	130
424	20250121	134000	200757720	7960	7960	7960	7960	0
425	20250121	133900	200757720	7960	7960	7960	7960	1
426	20250121	133800	200749760	7990	7980	7990	7980	3
427	20250121	133700	200725810	7960	7960	7960	7960	0
428	20250121	133600	200725810	7960	7960	7960	7960	1
429	20250121	133500	200717850	7960	7960	7960	7960	0
430	20250121	133400	200717850	7960	7960	7960	7960	0
431	20250121	133300	200717850	7960	7960	7960	7960	0
432	20250121	133200	200717850	7960	7960	7960	7960	1
433	20250121	133100	200709890	7960	7960	7960	7960	0
434	20250121	133000	200709890	7960	7960	7960	7960	0
435	20250121	132900	200709890	7960	7960	7960	7960	25
436	20250121	132800	200510890	7960	7960	7960	7960	0
437	20250121	132700	200510890	7960	7960	7960	7960	0
438	20250121	132600	200510890	7960	7960	7960	7960	0
439	20250121	132500	200510890	7960	7960	7960	7960	1
440	20250121	132400	200502930	7960	7960	7960	7960	0
441	20250121	132300	200502930	7960	7960	7960	7960	0
442	20250121	132200	200502930	7960	7960	7960	7960	1
443	20250121	132100	200494970	7960	7960	7960	7960	0
444	20250121	132000	200494970	7960	7960	7960	7960	0
445	20250121	131900	200494970	7960	7960	7960	7960	0
446	20250121	131800	200494970	7960	7960	7960	7960	1
447	20250121	131700	200487010	7980	7980	7980	7980	0
448	20250121	131600	200487010	7980	7980	7980	7980	0
449	20250121	131500	200487010	7980	7970	7980	7960	106
450	20250121	131400	199642220	7980	7980	7980	7980	0
451	20250121	131300	199642220	7980	7980	7980	7980	0
452	20250121	131200	199642220	7980	7980	7980	7980	8
453	20250121	131100	199578380	7980	7980	7980	7980	6
454	20250121	131000	199530500	7980	7980	7980	7980	0
455	20250121	130900	199530500	7980	7980	7980	7980	50
456	20250121	130800	199131500	7980	7980	7980	7980	1
457	20250121	130700	199123520	7980	7980	7980	7980	0
458	20250121	130600	199123520	7980	7980	7980	7980	0
459	20250121	130500	199123520	7980	7980	7980	7980	0
460	20250121	130400	199123520	7980	7980	7980	7980	1
461	20250121	130300	199115540	7970	7970	7970	7970	0
462	20250121	130200	199115540	7970	7970	7970	7970	0
463	20250121	130100	199115540	7970	7970	7970	7970	1
464	20250121	130000	199107570	7970	7970	7970	7970	0
465	20250121	125900	199107570	7970	7970	7970	7970	0
466	20250121	125800	199107570	7970	7970	7970	7970	0
467	20250121	125700	199107570	7970	7990	7990	7970	3
468	20250121	125600	199083620	7970	7970	7970	7970	5
469	20250121	125500	199043770	8020	8020	8020	8020	0
470	20250121	125400	199043770	8020	7960	8020	7960	11
471	20250121	125300	198955680	8000	7960	8000	7960	59
472	20250121	125200	198484080	7960	7960	7960	7960	0
473	20250121	125100	198484080	7960	7960	7960	7960	0
474	20250121	125000	198484080	7960	8000	8000	7960	152
475	20250121	124900	197268120	8010	8010	8010	8010	0
476	20250121	124800	197268120	8010	7990	8010	7990	54
477	20250121	124700	196836300	7960	7960	7960	7960	1
478	20250121	124600	196828340	7960	7960	7960	7960	0
479	20250121	124500	196828340	7960	7960	7960	7960	0
480	20250121	124400	196828340	7960	7960	7960	7960	1
481	20250121	124300	196820380	7990	7990	7990	7990	0
482	20250121	124200	196820380	7990	7990	7990	7990	1
483	20250121	124100	196812390	7950	7950	7950	7950	0
484	20250121	124000	196812390	7950	7950	7950	7950	1
485	20250121	123900	196804440	7950	7950	7950	7950	0
486	20250121	123800	196804440	7950	7950	7950	7950	0
487	20250121	123700	196804440	7950	7950	7950	7950	1
488	20250121	123600	196796490	7950	7950	7950	7950	0
489	20250121	123500	196796490	7950	7950	7950	7950	0
490	20250121	123400	196796490	7950	7950	7950	7950	0
491	20250121	123300	196796490	7950	7950	7950	7950	1
492	20250121	123200	196788540	7950	7950	7950	7950	0
493	20250121	123100	196788540	7950	7950	7950	7950	0
494	20250121	123000	196788540	7950	7950	7950	7950	1
495	20250121	122900	196780590	7950	7950	7950	7950	0
496	20250121	122800	196780590	7950	7950	7950	7950	0
497	20250121	122700	196780590	7950	7950	7950	7950	0
498	20250121	122600	196780590	7950	7950	7950	7950	1
499	20250121	122500	196772640	7990	7990	7990	7990	1
500	20250121	122400	196764650	7990	7990	7990	7990	1
501	20250121	122300	196756660	7950	7950	7950	7950	1
502	20250121	122200	196748710	7950	7950	7950	7950	682
503	20250121	122100	191326810	7950	7950	7950	7950	0
504	20250121	122000	191326810	7950	7950	7950	7950	0
505	20250121	121900	191326810	7950	7950	7950	7950	1
506	20250121	121800	191318860	7950	7950	7950	7950	0
507	20250121	121700	191318860	7950	7950	7950	7950	0
508	20250121	121600	191318860	7950	7950	7950	7950	1
509	20250121	121500	191310910	7950	7950	7950	7950	0
510	20250121	121400	191310910	7950	7950	7950	7950	0
511	20250121	121300	191310910	7950	7950	7950	7950	0
512	20250121	121200	191310910	7950	7950	7950	7950	1
513	20250121	121100	191302960	7950	7950	7950	7950	0
514	20250121	121000	191302960	7950	7950	7950	7950	0
515	20250121	120900	191302960	7950	7950	7950	7950	1
516	20250121	120800	191295010	7960	7960	7960	7960	0
517	20250121	120700	191295010	7960	7960	7960	7960	0
518	20250121	120600	191295010	7960	7960	7960	7960	0
519	20250121	120500	191295010	7960	7960	7960	7960	1
520	20250121	120400	191287050	7990	7990	7990	7990	0
521	20250121	120300	191287050	7990	7990	7990	7990	1
522	20250121	120200	191279060	7980	7950	7980	7950	110
523	20250121	120100	190401290	7970	7960	7970	7960	1133
524	20250121	120000	181372520	7970	7970	7970	7970	0
525	20250121	115900	181372520	7970	7950	7970	7950	1476
526	20250121	115800	169634800	7950	7960	7960	7950	161
527	20250121	115700	168354390	7970	7960	7970	7960	4
528	20250121	115600	168322540	7960	7960	7960	7960	0
529	20250121	115500	168322540	7960	7960	7960	7960	1
530	20250121	115400	168314580	7950	7950	7950	7950	0
531	20250121	115300	168314580	7950	7950	7950	7950	0
532	20250121	115200	168314580	7950	7950	7950	7950	0
533	20250121	115100	168314580	7950	7950	7950	7950	1
534	20250121	115000	168306630	7970	7960	7970	7960	30
535	20250121	114900	168067650	7950	7950	7950	7950	0
536	20250121	114800	168067650	7950	7950	7950	7950	1
537	20250121	114700	168059700	7950	7950	7950	7950	0
538	20250121	114600	168059700	7950	7950	7950	7950	130
539	20250121	114500	167026200	7950	7950	7950	7950	0
540	20250121	114400	167026200	7950	7950	7950	7950	1
541	20250121	114300	167018250	7950	7950	7950	7950	7
542	20250121	114200	166962600	7950	7950	7950	7950	0
543	20250121	114100	166962600	7950	7950	7950	7950	1
544	20250121	114000	166954650	7950	7950	7950	7950	0
545	20250121	113900	166954650	7950	7950	7950	7950	10
546	20250121	113800	166875150	7940	7940	7940	7940	0
547	20250121	113700	166875150	7940	7980	7980	7940	2
548	20250121	113600	166859230	7930	7930	7930	7930	0
549	20250121	113500	166859230	7930	7930	7930	7930	0
550	20250121	113400	166859230	7930	7930	7930	7930	1
551	20250121	113300	166851300	7990	7990	7990	7990	0
552	20250121	113200	166851300	7990	7930	7990	7930	19
553	20250121	113100	166700450	7930	7930	7930	7930	1
554	20250121	113000	166692520	7930	7930	7930	7930	0
555	20250121	112900	166692520	7930	7930	7930	7930	0
556	20250121	112800	166692520	7930	7930	7930	7930	0
557	20250121	112700	166692520	7930	7930	7930	7930	1
558	20250121	112600	166684590	7990	7990	7990	7990	2
559	20250121	112500	166668610	7930	7930	7930	7930	0
560	20250121	112400	166668610	7930	7930	7930	7930	1
561	20250121	112300	166660680	7990	7950	7990	7930	293
562	20250121	112200	164335480	7950	7950	7950	7950	0
563	20250121	112100	164335480	7950	7950	7950	7950	0
564	20250121	112000	164335480	7950	7950	7950	7950	1
565	20250121	111900	164327530	8000	8000	8000	8000	0
566	20250121	111800	164327530	8000	8000	8000	8000	0
567	20250121	111700	164327530	8000	7950	8000	7950	3
568	20250121	111600	164303580	8000	8000	8000	8000	1
569	20250121	111500	164295580	8000	8000	8000	8000	10
570	20250121	111400	164215580	8000	8000	8000	8000	0
571	20250121	111300	164215580	8000	7950	8000	7950	2
572	20250121	111200	164199630	8010	8010	8010	8010	4
573	20250121	111100	164167590	8020	8010	8020	8010	32
574	20250121	111000	163910960	7950	7950	7950	7950	1
575	20250121	110900	163903010	8020	8020	8020	8020	0
576	20250121	110800	163903010	8020	8020	8020	8020	0
577	20250121	110700	163903010	8020	8020	8020	8020	0
578	20250121	110600	163903010	8020	7960	8020	7960	2
579	20250121	110500	163887030	8040	8020	8040	8000	14
580	20250121	110400	163774960	8030	8000	8050	8000	15
581	20250121	110300	163654780	8060	7940	8060	7940	225
582	20250121	110200	161858720	7980	7980	7980	7980	0
583	20250121	110100	161858720	7980	7980	7980	7980	1
584	20250121	110000	161850740	7950	7950	7950	7950	37
585	20250121	105900	161556590	7980	7950	7980	7950	2
586	20250121	105800	161540660	7980	7980	7980	7980	0
587	20250121	105700	161540660	7980	7980	7980	7980	1
588	20250121	105600	161532680	7950	7950	7950	7950	1
589	20250121	105500	161524730	7980	7980	7980	7980	0
590	20250121	105400	161524730	7980	7980	7980	7980	1
591	20250121	105300	161516750	7950	7950	7950	7950	0
592	20250121	105200	161516750	7950	7950	7950	7950	1
593	20250121	105100	161508800	7980	7980	7980	7980	0
594	20250121	105000	161508800	7980	7980	7980	7980	9
595	20250121	104900	161436980	7940	7940	7940	7940	1
596	20250121	104800	161429040	7940	7940	7940	7940	0
597	20250121	104700	161429040	7940	7940	7940	7940	0
598	20250121	104600	161429040	7940	7940	7940	7940	0
599	20250121	104500	161429040	7940	7940	7940	7940	1
600	20250121	104400	161421100	7980	7980	7980	7980	0
601	20250121	104300	161421100	7980	7980	7980	7980	0
602	20250121	104200	161421100	7980	7950	7980	7950	2
603	20250121	104100	161405170	7980	7980	7980	7980	0
604	20250121	104000	161405170	7980	7980	7980	7980	2
605	20250121	103900	161389210	7980	7980	7980	7980	1
606	20250121	103800	161381230	7930	7960	7980	7930	141
607	20250121	103700	160257410	7950	7950	7950	7950	1
608	20250121	103600	160249460	7950	7950	7950	7950	52
609	20250121	103500	159836060	7950	7950	7950	7950	48
610	20250121	103400	159454460	7950	7950	7950	7950	1
611	20250121	103300	159446510	7940	7950	7950	7940	463
612	20250121	103200	155768160	7950	7950	7950	7950	165
613	20250121	103100	154456410	7950	7950	7950	7950	1
614	20250121	103000	154448460	7960	7960	7960	7960	0
615	20250121	102900	154448460	7960	7960	7960	7960	11
616	20250121	102800	154360900	7970	7970	7970	7950	152
617	20250121	102700	153151470	7980	7980	7980	7980	2
618	20250121	102600	153135510	7960	7960	7960	7960	100
619	20250121	102500	152339510	7970	7970	7970	7970	0
620	20250121	102400	152339510	7970	7970	7970	7970	1
621	20250121	102300	152331540	7980	7980	7980	7980	0
622	20250121	102200	152331540	7980	7980	7980	7980	0
623	20250121	102100	152331540	7980	7960	7980	7960	2
624	20250121	102000	152315600	7980	7980	7980	7980	0
625	20250121	101900	152315600	7980	7970	7980	7970	300
626	20250121	101800	149923020	7950	7950	7950	7950	1
627	20250121	101700	149915070	7960	7960	7960	7960	0
628	20250121	101600	149915070	7960	7960	7960	7960	0
629	20250121	101500	149915070	7960	7960	7960	7960	1
630	20250121	101400	149907110	7950	7950	7950	7950	1
631	20250121	101300	149899160	7970	7970	7970	7970	1
632	20250121	101200	149891190	7950	7950	7950	7950	5
633	20250121	101100	149851440	7940	7940	7940	7940	1
634	20250121	101000	149843500	7980	7960	7980	7950	103
635	20250121	100900	149021790	7970	7950	7970	7950	91
636	20250121	100800	148298270	7950	7920	7950	7920	29
637	20250121	100700	148068530	7920	7900	7920	7890	118
638	20250121	100600	147136300	7900	7890	7900	7890	231
639	20250121	100500	145311490	7890	7870	7890	7870	79
640	20250121	100400	144689740	7850	7860	7860	7850	2428
641	20250121	100300	125617940	7870	7910	7940	7870	6719
642	20250121	100200	72572670	7920	7940	7940	7920	46
643	20250121	100100	72207950	7920	7920	7920	7920	0
644	20250121	100000	72207950	7920	7930	7930	7920	579
645	20250121	095900	67617030	7930	7930	7930	7930	0
646	20250121	095800	67617030	7930	7930	7930	7930	0
647	20250121	095700	67617030	7930	7930	7930	7930	1
648	20250121	095600	67609100	7950	7930	7950	7930	65
649	20250121	095500	67093350	7930	7930	7930	7930	404
650	20250121	095400	63889630	7930	7930	7930	7930	510
651	20250121	095300	59845330	7940	7940	7940	7940	614
652	20250121	095200	54970170	7950	7950	7950	7950	0
653	20250121	095100	54970170	7950	7950	7950	7950	5
654	20250121	095000	54930420	7940	7940	7940	7930	415
655	20250121	094900	51636320	7950	7950	7950	7950	24
656	20250121	094800	51445520	7950	7950	7950	7950	53
657	20250121	094700	51024170	7960	7960	7960	7960	10
658	20250121	094600	50944570	7960	7960	7960	7960	1
659	20250121	094500	50936610	7970	7970	7970	7970	0
660	20250121	094400	50936610	7970	7970	7970	7970	1
661	20250121	094300	50928640	7970	7970	7970	7970	11
662	20250121	094200	50840970	7970	7980	7980	7970	711
663	20250121	094100	45174190	7990	7990	7990	7990	0
664	20250121	094000	45174190	7990	7980	7990	7980	20
665	20250121	093900	45014490	7980	7990	7990	7980	11
666	20250121	093800	44926610	8000	8000	8000	8000	0
667	20250121	093700	44926610	8000	7980	8000	7980	13
668	20250121	093600	44822850	8010	8000	8010	7990	15
669	20250121	093500	44702920	8020	8000	8020	8000	10
670	20250121	093400	44622900	8000	8000	8000	8000	60
671	20250121	093300	44142900	8010	7990	8010	7990	11
672	20250121	093200	44054900	7990	7990	7990	7990	0
673	20250121	093100	44054900	7990	7990	7990	7980	49
674	20250121	093000	43663490	7990	7980	7990	7980	2
675	20250121	092900	43647520	7980	7980	7980	7980	0
676	20250121	092800	43647520	7980	7990	7990	7940	427
677	20250121	092700	40252990	7970	7960	7970	7960	457
678	20250121	092600	36611910	7960	7950	7960	7950	223
679	20250121	092500	34836840	7950	7950	7950	7930	1005
680	20250121	092400	26865160	7940	8010	8030	7930	2593
681	20250121	092300	6244390	8040	8040	8040	8040	0
682	20250121	092200	6244390	8040	8040	8040	8040	1
683	20250121	092100	6236350	8010	8010	8010	8010	24
684	20250121	092000	6044110	8040	8040	8040	8040	1
685	20250121	091900	6036070	8010	8020	8050	8010	45
686	20250121	091800	5675490	8060	8060	8060	8060	0
687	20250121	091700	5675490	8060	8060	8060	8060	0
688	20250121	091600	5675490	8060	8060	8060	8060	0
689	20250121	091500	5675490	8060	8070	8070	8020	9
690	20250121	091400	5603020	8070	8070	8070	8070	0
691	20250121	091300	5603020	8070	8090	8090	8070	28
692	20250121	091200	5377040	8070	8080	8130	8010	148
693	20250121	091100	4190030	8140	8140	8140	8140	0
694	20250121	091000	4190030	8140	8140	8140	8140	0
695	20250121	090900	4190030	8140	8140	8140	8140	0
696	20250121	090800	4190030	8140	8140	8140	8140	0
697	20250121	090700	4190030	8140	8140	8140	8140	0
698	20250121	090600	4190030	8140	8140	8140	8140	0
699	20250121	090500	4190030	8140	8140	8140	8140	1
700	20250121	090400	4181890	8100	8110	8110	8100	2
701	20250121	090300	4165680	8150	8150	8150	8150	0
702	20250121	090200	4165680	8150	8150	8150	8150	0
703	20250121	090100	4165680	8150	8120	8150	8120	3
704	20250121	090000	4141260	8180	8120	8180	8120	510