KissMeData/293940/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	210700	789125010	5820	5820	5820	5820	11527
3	20250121	210600	789125010	5820	5820	5820	5820	0
4	20250121	210500	789125010	5820	5820	5820	5820	0
5	20250121	210400	789125010	5820	5820	5820	5820	0
6	20250121	210300	789125010	5820	5820	5820	5820	0
7	20250121	210200	789125010	5820	5820	5820	5820	0
8	20250121	210100	789125010	5820	5820	5820	5820	0
9	20250121	210000	789125010	5820	5820	5820	5820	0
10	20250121	205900	789125010	5820	5820	5820	5820	0
11	20250121	205800	789125010	5820	5820	5820	5820	0
12	20250121	205700	789125010	5820	5820	5820	5820	0
13	20250121	205600	789125010	5820	5820	5820	5820	0
14	20250121	205500	789125010	5820	5820	5820	5820	0
15	20250121	205400	789125010	5820	5820	5820	5820	0
16	20250121	205300	789125010	5820	5820	5820	5820	0
17	20250121	205200	789125010	5820	5820	5820	5820	0
18	20250121	205100	789125010	5820	5820	5820	5820	0
19	20250121	205000	789125010	5820	5820	5820	5820	0
20	20250121	204900	789125010	5820	5820	5820	5820	0
21	20250121	204800	789125010	5820	5820	5820	5820	0
22	20250121	204700	789125010	5820	5820	5820	5820	0
23	20250121	204600	789125010	5820	5820	5820	5820	0
24	20250121	204500	789125010	5820	5820	5820	5820	0
25	20250121	204400	789125010	5820	5820	5820	5820	0
26	20250121	204300	789125010	5820	5820	5820	5820	0
27	20250121	204200	789125010	5820	5820	5820	5820	0
28	20250121	204100	789125010	5820	5820	5820	5820	0
29	20250121	204000	789125010	5820	5820	5820	5820	0
30	20250121	203900	789125010	5820	5820	5820	5820	0
31	20250121	203800	789125010	5820	5820	5820	5820	0
32	20250121	203700	789125010	5820	5820	5820	5820	11527
33	20250121	203600	789125010	5820	5820	5820	5820	0
34	20250121	203500	789125010	5820	5820	5820	5820	0
35	20250121	203400	789125010	5820	5820	5820	5820	0
36	20250121	203300	789125010	5820	5820	5820	5820	0
37	20250121	203200	789125010	5820	5820	5820	5820	0
38	20250121	203100	789125010	5820	5820	5820	5820	0
39	20250121	203000	789125010	5820	5820	5820	5820	0
40	20250121	202900	789125010	5820	5820	5820	5820	0
41	20250121	202800	789125010	5820	5820	5820	5820	0
42	20250121	202700	789125010	5820	5820	5820	5820	0
43	20250121	202600	789125010	5820	5820	5820	5820	0
44	20250121	202500	789125010	5820	5820	5820	5820	0
45	20250121	202400	789125010	5820	5820	5820	5820	0
46	20250121	202300	789125010	5820	5820	5820	5820	0
47	20250121	202200	789125010	5820	5820	5820	5820	0
48	20250121	202100	789125010	5820	5820	5820	5820	0
49	20250121	202000	789125010	5820	5820	5820	5820	0
50	20250121	201900	789125010	5820	5820	5820	5820	0
51	20250121	201800	789125010	5820	5820	5820	5820	0
52	20250121	201700	789125010	5820	5820	5820	5820	0
53	20250121	201600	789125010	5820	5820	5820	5820	0
54	20250121	201500	789125010	5820	5820	5820	5820	0
55	20250121	201400	789125010	5820	5820	5820	5820	0
56	20250121	201300	789125010	5820	5820	5820	5820	0
57	20250121	201200	789125010	5820	5820	5820	5820	0
58	20250121	201100	789125010	5820	5820	5820	5820	0
59	20250121	201000	789125010	5820	5820	5820	5820	0
60	20250121	200900	789125010	5820	5820	5820	5820	0
61	20250121	200800	789125010	5820	5820	5820	5820	0
62	20250121	200700	789125010	5820	5820	5820	5820	11527
63	20250121	200600	789125010	5820	5820	5820	5820	0
64	20250121	200500	789125010	5820	5820	5820	5820	0
65	20250121	200400	789125010	5820	5820	5820	5820	0
66	20250121	200300	789125010	5820	5820	5820	5820	0
67	20250121	200200	789125010	5820	5820	5820	5820	0
68	20250121	200100	789125010	5820	5820	5820	5820	0
69	20250121	200000	789125010	5820	5820	5820	5820	0
70	20250121	195900	789125010	5820	5820	5820	5820	0
71	20250121	195800	789125010	5820	5820	5820	5820	0
72	20250121	195700	789125010	5820	5820	5820	5820	0
73	20250121	195600	789125010	5820	5820	5820	5820	0
74	20250121	195500	789125010	5820	5820	5820	5820	0
75	20250121	195400	789125010	5820	5820	5820	5820	0
76	20250121	195300	789125010	5820	5820	5820	5820	0
77	20250121	195200	789125010	5820	5820	5820	5820	0
78	20250121	195100	789125010	5820	5820	5820	5820	0
79	20250121	195000	789125010	5820	5820	5820	5820	0
80	20250121	194900	789125010	5820	5820	5820	5820	0
81	20250121	194800	789125010	5820	5820	5820	5820	0
82	20250121	194700	789125010	5820	5820	5820	5820	0
83	20250121	194600	789125010	5820	5820	5820	5820	0
84	20250121	194500	789125010	5820	5820	5820	5820	0
85	20250121	194400	789125010	5820	5820	5820	5820	0
86	20250121	194300	789125010	5820	5820	5820	5820	0
87	20250121	194200	789125010	5820	5820	5820	5820	0
88	20250121	194100	789125010	5820	5820	5820	5820	0
89	20250121	194000	789125010	5820	5820	5820	5820	0
90	20250121	193900	789125010	5820	5820	5820	5820	0
91	20250121	193800	789125010	5820	5820	5820	5820	0
92	20250121	193700	789125010	5820	5820	5820	5820	11527
93	20250121	193600	789125010	5820	5820	5820	5820	0
94	20250121	193500	789125010	5820	5820	5820	5820	0
95	20250121	193400	789125010	5820	5820	5820	5820	0
96	20250121	193300	789125010	5820	5820	5820	5820	0
97	20250121	193200	789125010	5820	5820	5820	5820	0
98	20250121	193100	789125010	5820	5820	5820	5820	0
99	20250121	193000	789125010	5820	5820	5820	5820	0
100	20250121	192900	789125010	5820	5820	5820	5820	0
101	20250121	192800	789125010	5820	5820	5820	5820	0
102	20250121	192700	789125010	5820	5820	5820	5820	0
103	20250121	192600	789125010	5820	5820	5820	5820	0
104	20250121	192500	789125010	5820	5820	5820	5820	0
105	20250121	192400	789125010	5820	5820	5820	5820	0
106	20250121	192300	789125010	5820	5820	5820	5820	0
107	20250121	192200	789125010	5820	5820	5820	5820	0
108	20250121	192100	789125010	5820	5820	5820	5820	0
109	20250121	192000	789125010	5820	5820	5820	5820	0
110	20250121	191900	789125010	5820	5820	5820	5820	0
111	20250121	191800	789125010	5820	5820	5820	5820	0
112	20250121	191700	789125010	5820	5820	5820	5820	0
113	20250121	191600	789125010	5820	5820	5820	5820	0
114	20250121	191500	789125010	5820	5820	5820	5820	0
115	20250121	191400	789125010	5820	5820	5820	5820	0
116	20250121	191300	789125010	5820	5820	5820	5820	0
117	20250121	191200	789125010	5820	5820	5820	5820	0
118	20250121	191100	789125010	5820	5820	5820	5820	0
119	20250121	191000	789125010	5820	5820	5820	5820	0
120	20250121	190900	789125010	5820	5820	5820	5820	0
121	20250121	190800	789125010	5820	5820	5820	5820	0
122	20250121	190700	789125010	5820	5820	5820	5820	11527
123	20250121	190600	789125010	5820	5820	5820	5820	0
124	20250121	190500	789125010	5820	5820	5820	5820	0
125	20250121	190400	789125010	5820	5820	5820	5820	0
126	20250121	190300	789125010	5820	5820	5820	5820	0
127	20250121	190200	789125010	5820	5820	5820	5820	0
128	20250121	190100	789125010	5820	5820	5820	5820	0
129	20250121	190000	789125010	5820	5820	5820	5820	0
130	20250121	185900	789125010	5820	5820	5820	5820	0
131	20250121	185800	789125010	5820	5820	5820	5820	0
132	20250121	185700	789125010	5820	5820	5820	5820	0
133	20250121	185600	789125010	5820	5820	5820	5820	0
134	20250121	185500	789125010	5820	5820	5820	5820	0
135	20250121	185400	789125010	5820	5820	5820	5820	0
136	20250121	185300	789125010	5820	5820	5820	5820	0
137	20250121	185200	789125010	5820	5820	5820	5820	0
138	20250121	185100	789125010	5820	5820	5820	5820	0
139	20250121	185000	789125010	5820	5820	5820	5820	0
140	20250121	184900	789125010	5820	5820	5820	5820	0
141	20250121	184800	789125010	5820	5820	5820	5820	0
142	20250121	184700	789125010	5820	5820	5820	5820	0
143	20250121	184600	789125010	5820	5820	5820	5820	0
144	20250121	184500	789125010	5820	5820	5820	5820	0
145	20250121	184400	789125010	5820	5820	5820	5820	0
146	20250121	184300	789125010	5820	5820	5820	5820	0
147	20250121	184200	789125010	5820	5820	5820	5820	0
148	20250121	184100	789125010	5820	5820	5820	5820	0
149	20250121	184000	789125010	5820	5820	5820	5820	0
150	20250121	183900	789125010	5820	5820	5820	5820	0
151	20250121	183800	789125010	5820	5820	5820	5820	0
152	20250121	183700	789125010	5820	5820	5820	5820	11527
153	20250121	183600	789125010	5820	5820	5820	5820	0
154	20250121	183500	789125010	5820	5820	5820	5820	0
155	20250121	183400	789125010	5820	5820	5820	5820	0
156	20250121	183300	789125010	5820	5820	5820	5820	0
157	20250121	183200	789125010	5820	5820	5820	5820	0
158	20250121	183100	789125010	5820	5820	5820	5820	0
159	20250121	183000	789125010	5820	5820	5820	5820	0
160	20250121	182900	789125010	5820	5820	5820	5820	0
161	20250121	182800	789125010	5820	5820	5820	5820	0
162	20250121	182700	789125010	5820	5820	5820	5820	0
163	20250121	182600	789125010	5820	5820	5820	5820	0
164	20250121	182500	789125010	5820	5820	5820	5820	0
165	20250121	182400	789125010	5820	5820	5820	5820	0
166	20250121	182300	789125010	5820	5820	5820	5820	0
167	20250121	182200	789125010	5820	5820	5820	5820	0
168	20250121	182100	789125010	5820	5820	5820	5820	0
169	20250121	182000	789125010	5820	5820	5820	5820	0
170	20250121	181900	789125010	5820	5820	5820	5820	0
171	20250121	181800	789125010	5820	5820	5820	5820	0
172	20250121	181700	789125010	5820	5820	5820	5820	0
173	20250121	181600	789125010	5820	5820	5820	5820	0
174	20250121	181500	789125010	5820	5820	5820	5820	0
175	20250121	181400	789125010	5820	5820	5820	5820	0
176	20250121	181300	789125010	5820	5820	5820	5820	0
177	20250121	181200	789125010	5820	5820	5820	5820	0
178	20250121	181100	789125010	5820	5820	5820	5820	0
179	20250121	181000	789125010	5820	5820	5820	5820	0
180	20250121	180900	789125010	5820	5820	5820	5820	0
181	20250121	180800	789125010	5820	5820	5820	5820	0
182	20250121	180700	789125010	5820	5820	5820	5820	11527
183	20250121	180600	789125010	5820	5820	5820	5820	0
184	20250121	180500	789125010	5820	5820	5820	5820	0
185	20250121	180400	789125010	5820	5820	5820	5820	0
186	20250121	180300	789125010	5820	5820	5820	5820	0
187	20250121	180200	789125010	5820	5820	5820	5820	0
188	20250121	180100	789125010	5820	5820	5820	5820	0
189	20250121	180000	789125010	5820	5820	5820	5820	0
190	20250121	175900	789125010	5820	5820	5820	5820	0
191	20250121	175800	789125010	5820	5820	5820	5820	0
192	20250121	175700	789125010	5820	5820	5820	5820	0
193	20250121	175600	789125010	5820	5820	5820	5820	0
194	20250121	175500	789125010	5820	5820	5820	5820	0
195	20250121	175400	789125010	5820	5820	5820	5820	0
196	20250121	175300	789125010	5820	5820	5820	5820	0
197	20250121	175200	789125010	5820	5820	5820	5820	0
198	20250121	175100	789125010	5820	5820	5820	5820	0
199	20250121	175000	789125010	5820	5820	5820	5820	0
200	20250121	174900	789125010	5820	5820	5820	5820	0
201	20250121	174800	789125010	5820	5820	5820	5820	0
202	20250121	174700	789125010	5820	5820	5820	5820	0
203	20250121	174600	789125010	5820	5820	5820	5820	0
204	20250121	174500	789125010	5820	5820	5820	5820	0
205	20250121	174400	789125010	5820	5820	5820	5820	0
206	20250121	174300	789125010	5820	5820	5820	5820	0
207	20250121	174200	789125010	5820	5820	5820	5820	0
208	20250121	174100	789125010	5820	5820	5820	5820	0
209	20250121	174000	789125010	5820	5820	5820	5820	0
210	20250121	173900	789125010	5820	5820	5820	5820	0
211	20250121	173800	789125010	5820	5820	5820	5820	0
212	20250121	173700	789125010	5820	5820	5820	5820	11527
213	20250121	173600	789125010	5820	5820	5820	5820	0
214	20250121	173500	789125010	5820	5820	5820	5820	0
215	20250121	173400	789125010	5820	5820	5820	5820	0
216	20250121	173300	789125010	5820	5820	5820	5820	0
217	20250121	173200	789125010	5820	5820	5820	5820	0
218	20250121	173100	789125010	5820	5820	5820	5820	0
219	20250121	173000	789125010	5820	5820	5820	5820	0
220	20250121	172900	789125010	5820	5820	5820	5820	0
221	20250121	172800	789125010	5820	5820	5820	5820	0
222	20250121	172700	789125010	5820	5820	5820	5820	0
223	20250121	172600	789125010	5820	5820	5820	5820	0
224	20250121	172500	789125010	5820	5820	5820	5820	0
225	20250121	172400	789125010	5820	5820	5820	5820	0
226	20250121	172300	789125010	5820	5820	5820	5820	0
227	20250121	172200	789125010	5820	5820	5820	5820	0
228	20250121	172100	789125010	5820	5820	5820	5820	0
229	20250121	172000	789125010	5820	5820	5820	5820	0
230	20250121	171900	789125010	5820	5820	5820	5820	0
231	20250121	171800	789125010	5820	5820	5820	5820	0
232	20250121	171700	789125010	5820	5820	5820	5820	0
233	20250121	171600	789125010	5820	5820	5820	5820	0
234	20250121	171500	789125010	5820	5820	5820	5820	0
235	20250121	171400	789125010	5820	5820	5820	5820	0
236	20250121	171300	789125010	5820	5820	5820	5820	0
237	20250121	171200	789125010	5820	5820	5820	5820	0
238	20250121	171100	789125010	5820	5820	5820	5820	0
239	20250121	171000	789125010	5820	5820	5820	5820	0
240	20250121	170900	789125010	5820	5820	5820	5820	0
241	20250121	170800	789125010	5820	5820	5820	5820	0
242	20250121	170700	789125010	5820	5820	5820	5820	11527
243	20250121	170600	789125010	5820	5820	5820	5820	0
244	20250121	170500	789125010	5820	5820	5820	5820	0
245	20250121	170400	789125010	5820	5820	5820	5820	0
246	20250121	170300	789125010	5820	5820	5820	5820	0
247	20250121	170200	789125010	5820	5820	5820	5820	0
248	20250121	170100	789125010	5820	5820	5820	5820	0
249	20250121	170000	789125010	5820	5820	5820	5820	0
250	20250121	165900	789125010	5820	5820	5820	5820	0
251	20250121	165800	789125010	5820	5820	5820	5820	0
252	20250121	165700	789125010	5820	5820	5820	5820	0
253	20250121	165600	789125010	5820	5820	5820	5820	0
254	20250121	165500	789125010	5820	5820	5820	5820	0
255	20250121	165400	789125010	5820	5820	5820	5820	0
256	20250121	165300	789125010	5820	5820	5820	5820	0
257	20250121	165200	789125010	5820	5820	5820	5820	0
258	20250121	165100	789125010	5820	5820	5820	5820	0
259	20250121	165000	789125010	5820	5820	5820	5820	0
260	20250121	164900	789125010	5820	5820	5820	5820	0
261	20250121	164800	789125010	5820	5820	5820	5820	0
262	20250121	164700	789125010	5820	5820	5820	5820	0
263	20250121	164600	789125010	5820	5820	5820	5820	0
264	20250121	164500	789125010	5820	5820	5820	5820	0
265	20250121	164400	789125010	5820	5820	5820	5820	0
266	20250121	164300	789125010	5820	5820	5820	5820	0
267	20250121	164200	789125010	5820	5820	5820	5820	0
268	20250121	164100	789125010	5820	5820	5820	5820	0
269	20250121	164000	789125010	5820	5820	5820	5820	0
270	20250121	163900	789125010	5820	5820	5820	5820	0
271	20250121	163800	789125010	5820	5820	5820	5820	0
272	20250121	163700	789125010	5820	5820	5820	5820	11527
273	20250121	163600	789125010	5820	5820	5820	5820	0
274	20250121	163500	789125010	5820	5820	5820	5820	0
275	20250121	163400	789125010	5820	5820	5820	5820	0
276	20250121	163300	789125010	5820	5820	5820	5820	0
277	20250121	163200	789125010	5820	5820	5820	5820	0
278	20250121	163100	789125010	5820	5820	5820	5820	0
279	20250121	163000	789125010	5820	5820	5820	5820	0
280	20250121	162900	789125010	5820	5820	5820	5820	0
281	20250121	162800	789125010	5820	5820	5820	5820	0
282	20250121	162700	789125010	5820	5820	5820	5820	0
283	20250121	162600	789125010	5820	5820	5820	5820	0
284	20250121	162500	789125010	5820	5820	5820	5820	0
285	20250121	162400	789125010	5820	5820	5820	5820	0
286	20250121	162300	789125010	5820	5820	5820	5820	0
287	20250121	162200	789125010	5820	5820	5820	5820	0
288	20250121	162100	789125010	5820	5820	5820	5820	0
289	20250121	162000	789125010	5820	5820	5820	5820	0
290	20250121	161900	789125010	5820	5820	5820	5820	0
291	20250121	161800	789125010	5820	5820	5820	5820	0
292	20250121	161700	789125010	5820	5820	5820	5820	0
293	20250121	161600	789125010	5820	5820	5820	5820	0
294	20250121	161500	789125010	5820	5820	5820	5820	0
295	20250121	161400	789125010	5820	5820	5820	5820	0
296	20250121	161300	789125010	5820	5820	5820	5820	0
297	20250121	161200	789125010	5820	5820	5820	5820	0
298	20250121	161100	789125010	5820	5820	5820	5820	0
299	20250121	161000	789125010	5820	5820	5820	5820	0
300	20250121	160900	789125010	5820	5820	5820	5820	0
301	20250121	160800	789125010	5820	5820	5820	5820	0
302	20250121	160700	789125010	5820	5820	5820	5820	11527
303	20250121	160600	789125010	5820	5820	5820	5820	0
304	20250121	160500	789125010	5820	5820	5820	5820	0
305	20250121	160400	789125010	5820	5820	5820	5820	0
306	20250121	160300	789125010	5820	5820	5820	5820	0
307	20250121	160200	789125010	5820	5820	5820	5820	0
308	20250121	160100	789125010	5820	5820	5820	5820	0
309	20250121	160000	789125010	5820	5820	5820	5820	0
310	20250121	155900	789125010	5820	5820	5820	5820	0
311	20250121	155800	789125010	5820	5820	5820	5820	0
312	20250121	155700	789125010	5820	5820	5820	5820	0
313	20250121	155600	789125010	5820	5820	5820	5820	0
314	20250121	155500	789125010	5820	5820	5820	5820	0
315	20250121	155400	789125010	5820	5820	5820	5820	0
316	20250121	155300	789125010	5820	5820	5820	5820	0
317	20250121	155200	789125010	5820	5820	5820	5820	0
318	20250121	155100	789125010	5820	5820	5820	5820	0
319	20250121	155000	789125010	5820	5820	5820	5820	0
320	20250121	154900	789125010	5820	5820	5820	5820	0
321	20250121	154800	789125010	5820	5820	5820	5820	0
322	20250121	154700	789125010	5820	5820	5820	5820	0
323	20250121	154600	789125010	5820	5820	5820	5820	0
324	20250121	154500	789125010	5820	5820	5820	5820	0
325	20250121	154400	789125010	5820	5820	5820	5820	0
326	20250121	154300	789125010	5820	5820	5820	5820	0
327	20250121	154200	789125010	5820	5820	5820	5820	0
328	20250121	154100	789125010	5820	5820	5820	5820	0
329	20250121	154000	789125010	5820	5820	5820	5820	0
330	20250121	153900	789125010	5820	5820	5820	5820	0
331	20250121	153800	789125010	5820	5820	5820	5820	0
332	20250121	153700	789125010	5820	5820	5820	5820	11527
333	20250121	153600	789125010	5820	5820	5820	5820	0
334	20250121	153500	789125010	5820	5820	5820	5820	0
335	20250121	153400	789125010	5820	5820	5820	5820	0
336	20250121	153300	789125010	5820	5820	5820	5820	0
337	20250121	153200	789125010	5820	5820	5820	5820	0
338	20250121	153100	789125010	5820	5820	5820	5820	0
339	20250121	153000	789125010	5820	5820	5820	5820	11527
340	20250121	152900	722037870	5780	5780	5780	5780	0
341	20250121	152800	722037870	5780	5780	5780	5780	0
342	20250121	152700	722037870	5780	5780	5780	5780	0
343	20250121	152600	722037870	5780	5780	5780	5780	0
344	20250121	152500	722037870	5780	5780	5780	5780	0
345	20250121	152400	722037870	5780	5780	5780	5780	0
346	20250121	152300	722037870	5780	5780	5780	5780	0
347	20250121	152200	722037870	5780	5780	5780	5780	0
348	20250121	152100	722037870	5780	5780	5780	5780	0
349	20250121	152000	722037870	5780	5780	5780	5780	0
350	20250121	151900	722037870	5780	5790	5800	5780	420
351	20250121	151800	719607500	5790	5800	5800	5790	425
352	20250121	151700	717146660	5790	5800	5800	5790	271
353	20250121	151600	715575620	5800	5780	5800	5780	41
354	20250121	151500	715338540	5780	5790	5800	5780	6364
355	20250121	151400	678453300	5790	5790	5800	5790	713
356	20250121	151300	674321620	5780	5790	5790	5780	238
357	20250121	151200	672944820	5790	5780	5790	5780	248
358	20250121	151100	671510250	5790	5780	5790	5780	228
359	20250121	151000	670191640	5790	5790	5790	5780	253
360	20250121	150900	668728100	5780	5790	5790	5780	173
361	20250121	150800	667728040	5790	5780	5790	5780	335
362	20250121	150700	665789850	5790	5780	5790	5780	131
363	20250121	150600	665032610	5790	5780	5790	5780	392
364	20250121	150500	662764260	5780	5780	5780	5780	101
365	20250121	150400	662180480	5780	5780	5790	5780	153
366	20250121	150300	661295470	5780	5780	5790	5780	110
367	20250121	150200	660658940	5780	5780	5790	5780	222
368	20250121	150100	659374470	5780	5780	5780	5780	36
369	20250121	150000	659166390	5790	5780	5790	5780	335
370	20250121	145900	657228030	5780	5780	5790	5780	189
371	20250121	145800	656134610	5780	5780	5790	5780	324
372	20250121	145700	654259880	5780	5780	5790	5780	190
373	20250121	145600	653160680	5780	5780	5790	5780	225
374	20250121	145500	651858200	5780	5790	5790	5780	197
375	20250121	145400	650718660	5790	5790	5790	5780	1664
376	20250121	145300	641084150	5780	5790	5800	5780	4180
377	20250121	145200	616881070	5790	5790	5800	5790	260
378	20250121	145100	615373990	5800	5790	5800	5790	226
379	20250121	145000	614064120	5790	5790	5800	5790	391
380	20250121	144900	611797720	5790	5790	5800	5790	150
381	20250121	144800	610928680	5790	5790	5800	5790	2277
382	20250121	144700	597723130	5790	5790	5800	5790	343
383	20250121	144600	595734840	5790	5790	5800	5790	173
384	20250121	144500	594732440	5790	5790	5800	5790	250
385	20250121	144400	593283310	5790	5790	5800	5790	448
386	20250121	144300	590686520	5790	5790	5800	5790	250
387	20250121	144200	589237700	5790	5790	5800	5790	259
388	20250121	144100	587736510	5790	5790	5800	5790	259
389	20250121	144000	586235540	5790	5790	5800	5790	264
390	20250121	143900	584705350	5790	5790	5800	5790	181
391	20250121	143800	583656040	5790	5790	5800	5790	256
392	20250121	143700	582171870	5790	5790	5800	5790	180
393	20250121	143600	581128360	5790	5800	5800	5790	232
394	20250121	143500	579783270	5790	5780	5790	5780	369
395	20250121	143400	577647330	5780	5790	5790	5780	326
396	20250121	143300	575760290	5780	5790	5790	5780	75
397	20250121	143200	575326490	5790	5790	5790	5780	221
398	20250121	143100	574047400	5790	5790	5790	5780	247
399	20250121	143000	572617630	5780	5790	5790	5780	794
400	20250121	142900	568021040	5800	5790	5800	5790	213
401	20250121	142800	566786110	5800	5790	5800	5790	265
402	20250121	142700	565249470	5800	5800	5800	5790	200
403	20250121	142600	564089820	5800	5800	5800	5790	1169
404	20250121	142500	557320100	5800	5790	5800	5790	203
405	20250121	142400	556143060	5800	5800	5800	5790	171
406	20250121	142300	555151610	5800	5780	5800	5780	610
407	20250121	142200	551619400	5790	5780	5790	5780	456
408	20250121	142100	548979510	5790	5780	5790	5780	208
409	20250121	142000	547775550	5790	5780	5790	5780	186
410	20250121	141900	546699090	5780	5770	5780	5770	538
411	20250121	141800	543589810	5780	5780	5780	5770	278
412	20250121	141700	541983320	5780	5780	5780	5780	303
413	20250121	141600	540231980	5790	5780	5790	5780	171
414	20250121	141500	539242240	5790	5770	5790	5770	3516
415	20250121	141400	518918490	5770	5780	5780	5770	199
416	20250121	141300	517768920	5770	5770	5780	5770	158
417	20250121	141200	516856540	5770	5770	5780	5770	320
418	20250121	141100	515008080	5770	5780	5790	5770	3251
419	20250121	141000	496216780	5780	5790	5790	5780	2357
420	20250121	140900	482585600	5800	5790	5800	5790	343
421	20250121	140800	480597010	5790	5800	5800	5790	263
422	20250121	140700	479072890	5790	5800	5800	5790	217
423	20250121	140600	477814650	5790	5800	5800	5790	167
424	20250121	140500	476846400	5800	5800	5800	5790	228
425	20250121	140400	475524480	5790	5790	5800	5790	253
426	20250121	140300	474058550	5790	5790	5790	5780	245
427	20250121	140200	472640360	5780	5790	5790	5780	197
428	20250121	140100	471500700	5790	5780	5790	5780	321
429	20250121	140000	469643260	5790	5780	5790	5780	180
430	20250121	135900	468601860	5790	5790	5790	5780	526
431	20250121	135800	465557200	5780	5790	5790	5780	176
432	20250121	135700	464538920	5790	5790	5790	5780	155
433	20250121	135600	463641820	5790	5780	5790	5780	248
434	20250121	135500	462206380	5790	5790	5790	5780	240
435	20250121	135400	460817130	5780	5780	5780	5780	36
436	20250121	135300	460609050	5790	5790	5790	5780	359
437	20250121	135200	458530920	5780	5790	5790	5780	136
438	20250121	135100	457743840	5780	5790	5790	5780	510
439	20250121	135000	454794310	5790	5780	5790	5780	1170
440	20250121	134900	448030700	5780	5790	5790	5780	2149
441	20250121	134800	435607420	5790	5790	5790	5780	181
442	20250121	134700	434559790	5790	5790	5790	5780	248
443	20250121	134600	433124340	5790	5780	5790	5780	138
444	20250121	134500	432325680	5790	5790	5790	5780	220
445	20250121	134400	431052620	5790	5790	5790	5780	271
446	20250121	134300	429484380	5790	5790	5790	5780	288
447	20250121	134200	427817220	5790	5790	5790	5780	195
448	20250121	134100	426688520	5780	5780	5780	5780	49
449	20250121	134000	426405300	5790	5790	5790	5790	374
450	20250121	133900	424239840	5800	5790	5800	5780	268
451	20250121	133800	422687480	5790	5790	5790	5780	151
452	20250121	133700	421813660	5790	5780	5790	5780	241
453	20250121	133600	420418630	5790	5780	5790	5780	230
454	20250121	133500	419087280	5780	5780	5790	5780	154
455	20250121	133400	418196300	5790	5780	5790	5780	270
456	20250121	133300	416633350	5790	5780	5790	5780	136
457	20250121	133200	415846270	5790	5770	5790	5770	1826
458	20250121	133100	405291800	5770	5770	5780	5770	180
459	20250121	133000	404252200	5770	5770	5780	5770	412
460	20250121	132900	401872950	5770	5780	5780	5770	308
461	20250121	132800	400094010	5770	5780	5790	5770	1101
462	20250121	132700	393729640	5780	5790	5790	5780	244
463	20250121	132600	392317600	5780	5790	5790	5780	318
464	20250121	132500	390477270	5780	5780	5780	5780	113
465	20250121	132400	389824130	5780	5790	5790	5780	389
466	20250121	132300	387572560	5780	5780	5790	5780	220
467	20250121	132200	386299660	5780	5790	5790	5780	257
468	20250121	132100	384813120	5790	5790	5790	5780	1687
469	20250121	132000	375045750	5790	5800	5800	5790	250
470	20250121	131900	373596220	5790	5800	5800	5790	134
471	20250121	131800	372819480	5800	5800	5800	5790	215
472	20250121	131700	371572830	5800	5790	5800	5790	180
473	20250121	131600	370529320	5790	5800	5800	5790	171
474	20250121	131500	369537870	5800	5780	5800	5780	1927
475	20250121	131400	358376970	5780	5780	5790	5780	254
476	20250121	131300	356907240	5790	5790	5790	5780	313
477	20250121	131200	355095730	5780	5790	5790	5780	101
478	20250121	131100	354511300	5790	5790	5790	5780	285
479	20250121	131000	352861620	5790	5790	5790	5780	236
480	20250121	130900	351495540	5790	5780	5790	5780	67
481	20250121	130800	351107960	5790	5780	5790	5780	331
482	20250121	130700	349191950	5790	5790	5790	5780	171
483	20250121	130600	348202210	5790	5790	5790	5780	136
484	20250121	130500	347415130	5790	5780	5790	5780	260
485	20250121	130400	345910080	5780	5790	5790	5780	217
486	20250121	130300	344654140	5790	5770	5790	5770	581
487	20250121	130200	341296050	5780	5780	5780	5770	370
488	20250121	130100	339158190	5770	5770	5780	5770	220
489	20250121	130000	337887480	5770	5780	5780	5770	220
490	20250121	125900	336616650	5780	5780	5780	5770	169
491	20250121	125800	335640190	5770	5770	5780	5770	149
492	20250121	125700	334779440	5780	5780	5780	5770	314
493	20250121	125600	332964880	5770	5770	5770	5770	240
494	20250121	125500	331580080	5780	5770	5780	5770	218
495	20250121	125400	330320520	5780	5770	5780	5770	713
496	20250121	125300	326199730	5780	5770	5780	5770	143
497	20250121	125200	325373970	5780	5770	5780	5770	308
498	20250121	125100	323594610	5780	5770	5780	5770	214
499	20250121	125000	322358140	5770	5780	5780	5770	193
500	20250121	124900	321243400	5780	5790	5790	5780	759
501	20250121	124800	316853710	5780	5790	5790	5780	169
502	20250121	124700	315875560	5780	5780	5790	5780	140
503	20250121	124600	315065680	5790	5790	5790	5780	251
504	20250121	124500	313612870	5780	5790	5790	5780	202
505	20250121	124400	312443650	5780	5780	5790	5780	245
506	20250121	124300	311026890	5770	5780	5780	5770	345
507	20250121	124200	309033270	5770	5780	5780	5770	364
508	20250121	124100	306929700	5770	5780	5780	5770	283
509	20250121	124000	305294320	5770	5780	5780	5770	114
510	20250121	123900	304635880	5770	5770	5780	5770	238
511	20250121	123800	303260990	5780	5780	5780	5770	321
512	20250121	123700	301406330	5770	5780	5780	5770	153
513	20250121	123600	300522890	5770	5780	5780	5770	323
514	20250121	123500	298656660	5770	5780	5780	5770	206
515	20250121	123400	297466340	5770	5780	5780	5770	83
516	20250121	123300	296987070	5770	5770	5780	5770	250
517	20250121	123200	295542780	5780	5790	5790	5780	294
518	20250121	123100	293843160	5780	5790	5790	5780	118
519	20250121	123000	293160410	5780	5780	5780	5780	37
520	20250121	122900	292946550	5780	5770	5780	5770	213
521	20250121	122800	291716410	5780	5790	5790	5780	2109
522	20250121	122700	279525290	5790	5790	5790	5780	128
523	20250121	122600	278784520	5780	5780	5780	5780	46
524	20250121	122500	278518640	5790	5770	5790	5770	3828
525	20250121	122400	256382860	5770	5770	5770	5770	80
526	20250121	122300	255921260	5780	5780	5780	5770	152
527	20250121	122200	255043220	5780	5770	5780	5770	159
528	20250121	122100	254124680	5780	5780	5780	5770	160
529	20250121	122000	253200230	5770	5780	5780	5770	120
530	20250121	121900	252506990	5770	5780	5780	5770	147
531	20250121	121800	251657800	5770	5770	5770	5770	36
532	20250121	121700	251450080	5780	5780	5780	5770	238
533	20250121	121600	250074800	5770	5770	5770	5770	48
534	20250121	121500	249797840	5780	5780	5780	5770	138
535	20250121	121400	249000560	5780	5770	5780	5770	113
536	20250121	121300	248347770	5770	5770	5780	5770	112
537	20250121	121200	247700890	5780	5780	5780	5770	205
538	20250121	121100	246516340	5770	5770	5780	5770	106
539	20250121	121000	245904420	5780	5770	5780	5770	153
540	20250121	120900	245020980	5770	5780	5780	5770	176
541	20250121	120800	244004130	5770	5770	5780	5770	147
542	20250121	120700	243155250	5770	5770	5770	5770	90
543	20250121	120600	242635950	5770	5770	5780	5770	321
544	20250121	120500	240781770	5770	5780	5780	5770	106
545	20250121	120400	240169840	5770	5770	5780	5770	190
546	20250121	120300	239072530	5780	5770	5780	5770	164
547	20250121	120200	238125340	5770	5780	5780	5770	175
548	20250121	120100	237114570	5770	5770	5780	5770	216
549	20250121	120000	235867370	5780	5770	5780	5770	177
550	20250121	115900	234845030	5770	5770	5770	5770	75
551	20250121	115800	234412280	5770	5770	5780	5770	259
552	20250121	115700	232916140	5770	5770	5770	5770	72
553	20250121	115600	232500700	5770	5770	5780	5770	240
554	20250121	115500	231114630	5780	5770	5780	5770	192
555	20250121	115400	230005720	5770	5770	5780	5770	178
556	20250121	115300	228977670	5770	5780	5780	5770	186
557	20250121	115200	227903350	5780	5770	5780	5770	204
558	20250121	115100	226725100	5770	5770	5770	5770	79
559	20250121	115000	226269270	5770	5770	5780	5770	328
560	20250121	114900	224374790	5770	5770	5770	5770	93
561	20250121	114800	223838180	5770	5780	5780	5770	176
562	20250121	114700	222821670	5780	5770	5780	5770	156
563	20250121	114600	221920760	5770	5780	5780	5770	184
564	20250121	114500	220858150	5770	5780	5780	5770	192
565	20250121	114400	219749160	5770	5780	5780	5770	146
566	20250121	114300	218906020	5780	5770	5780	5770	160
567	20250121	114200	217982470	5780	5770	5780	5770	220
568	20250121	114100	216711610	5780	5770	5780	5770	108
569	20250121	114000	216088120	5770	5770	5780	5770	115
570	20250121	113900	215423900	5780	5770	5780	5770	487
571	20250121	113800	212612600	5770	5780	5780	5770	98
572	20250121	113700	212046520	5780	5770	5780	5770	1267
573	20250121	113600	204734460	5770	5780	5780	5770	111
574	20250121	113500	204093340	5780	5770	5780	5760	234
575	20250121	113400	202743180	5770	5770	5770	5760	409
576	20250121	113300	200383720	5770	5770	5780	5770	483
577	20250121	113200	197596460	5770	5770	5770	5760	943
578	20250121	113100	192155700	5770	5760	5770	5760	258
579	20250121	113000	190667900	5770	5770	5770	5760	224
580	20250121	112900	189376160	5760	5760	5770	5760	230
581	20250121	112800	188049820	5760	5760	5770	5760	215
582	20250121	112700	186810550	5770	5770	5770	5770	187
583	20250121	112600	185731560	5760	5770	5770	5760	119
584	20250121	112500	185045290	5760	5760	5770	5760	143
585	20250121	112400	184220660	5760	5760	5760	5760	36
586	20250121	112300	184013300	5760	5770	5770	5760	217
587	20250121	112200	182761560	5770	5760	5770	5760	50
588	20250121	112100	182473540	5760	5770	5770	5760	362
589	20250121	112000	180385270	5760	5760	5770	5750	102
590	20250121	111900	179797850	5770	5760	5770	5750	179
591	20250121	111800	178766490	5770	5770	5770	5760	208
592	20250121	111700	177567110	5760	5770	5770	5760	92
593	20250121	111600	177037080	5760	5770	5770	5760	332
594	20250121	111500	175122190	5770	5770	5780	5770	171
595	20250121	111400	174135510	5780	5770	5780	5770	155
596	20250121	111300	173240370	5780	5770	5780	5770	140
597	20250121	111200	172431960	5770	5760	5770	5760	87
598	20250121	111100	171930320	5760	5760	5770	5760	173
599	20250121	111000	170933270	5770	5770	5780	5770	191
600	20250121	110900	169829860	5770	5770	5770	5770	90
601	20250121	110800	169310560	5770	5780	5780	5770	112
602	20250121	110700	168663990	5770	5770	5780	5770	188
603	20250121	110600	167578460	5770	5770	5780	5770	123
604	20250121	110500	166868410	5780	5780	5780	5770	223
605	20250121	110400	165580240	5770	5770	5780	5770	358
606	20250121	110300	163514230	5770	5770	5780	5770	201
607	20250121	110200	162353750	5770	5780	5780	5770	204
608	20250121	110100	161175380	5780	5770	5780	5770	139
609	20250121	110000	160372730	5770	5780	5780	5770	122
610	20250121	105900	159668420	5770	5770	5780	5770	313
611	20250121	105800	157860450	5770	5780	5780	5770	110
612	20250121	105700	157225450	5770	5770	5780	5770	150
613	20250121	105600	156359220	5780	5780	5780	5770	181
614	20250121	105500	155313790	5780	5770	5780	5770	67
615	20250121	105400	154926880	5780	5770	5780	5770	119
616	20250121	105300	154239420	5780	5770	5780	5770	436
617	20250121	105200	151722620	5770	5770	5770	5770	1082
618	20250121	105100	145479480	5780	5760	5780	5760	495
619	20250121	105000	142623250	5760	5760	5760	5760	188
620	20250121	104900	141540370	5770	5760	5770	5760	142
621	20250121	104800	140721390	5770	5760	5770	5760	247
622	20250121	104700	139296940	5760	5760	5770	5760	212
623	20250121	104600	138074840	5770	5760	5770	5760	187
624	20250121	104500	136996640	5770	5770	5770	5770	94
625	20250121	104400	136454260	5760	5770	5770	5760	65
626	20250121	104300	136079570	5760	5770	5770	5760	350
627	20250121	104200	134060420	5770	5760	5770	5760	326
628	20250121	104100	132181980	5760	5770	5770	5760	70
629	20250121	104000	131778430	5770	5760	5770	5760	182
630	20250121	103900	130728650	5760	5770	5770	5760	67
631	20250121	103800	130342410	5770	5770	5770	5760	236
632	20250121	103700	128981460	5760	5770	5770	5760	110
633	20250121	103600	128347560	5770	5760	5770	5760	143
634	20250121	103500	127523240	5760	5770	5770	5760	1088
635	20250121	103400	121246590	5770	5760	5770	5760	139
636	20250121	103300	120445300	5760	5770	5770	5760	116
637	20250121	103200	119777130	5770	5750	5770	5750	385
638	20250121	103100	117558650	5750	5770	5770	5750	112
639	20250121	103000	116913590	5770	5760	5770	5760	409
640	20250121	102900	114555720	5750	5760	5770	5750	655
641	20250121	102800	110782880	5770	5770	5770	5760	152
642	20250121	102700	109906350	5770	5770	5770	5760	184
643	20250121	102600	108845070	5760	5770	5770	5760	153
644	20250121	102500	107962680	5770	5770	5770	5770	156
645	20250121	102400	107062560	5770	5770	5770	5770	256
646	20250121	102300	105585440	5760	5760	5760	5760	445
647	20250121	102200	103022240	5770	5770	5770	5770	191
648	20250121	102100	101920170	5770	5770	5770	5770	30
649	20250121	102000	101747070	5770	5760	5770	5760	312
650	20250121	101900	99947270	5770	5770	5770	5760	165
651	20250121	101800	98995650	5760	5760	5770	5760	158
652	20250121	101700	98084530	5760	5760	5760	5760	43
653	20250121	101600	97836850	5770	5760	5770	5760	260
654	20250121	101500	96337060	5760	5760	5760	5760	43
655	20250121	101400	96089380	5760	5760	5770	5750	1439
656	20250121	101300	87812410	5760	5760	5770	5760	82
657	20250121	101200	87340060	5770	5770	5770	5760	168
658	20250121	101100	86371120	5770	5770	5770	5760	196
659	20250121	101000	85240580	5760	5770	5770	5760	132
660	20250121	100900	84479720	5770	5770	5770	5770	1
661	20250121	100800	84473950	5770	5770	5770	5770	107
662	20250121	100700	83856560	5770	5770	5770	5770	33
663	20250121	100600	83666150	5760	5770	5770	5760	1813
664	20250121	100500	73219210	5770	5770	5770	5760	116
665	20250121	100400	72550330	5760	5770	5770	5760	89
666	20250121	100300	72037210	5760	5770	5770	5760	144
667	20250121	100200	71206720	5760	5770	5770	5760	4
668	20250121	100100	71183670	5770	5770	5770	5770	0
669	20250121	100000	71183670	5770	5770	5770	5770	326
670	20250121	095900	69302650	5770	5770	5770	5770	48
671	20250121	095800	69025690	5770	5770	5770	5770	93
672	20250121	095700	68489080	5760	5760	5760	5760	0
673	20250121	095600	68489080	5760	5750	5760	5750	1128
674	20250121	095500	61992210	5750	5760	5760	5750	151
675	20250121	095400	61122830	5760	5760	5760	5750	36
676	20250121	095300	60915610	5760	5760	5760	5760	50
677	20250121	095200	60627610	5760	5760	5760	5760	118
678	20250121	095100	59947930	5760	5760	5760	5760	0
679	20250121	095000	59947930	5760	5760	5760	5760	20
680	20250121	094900	59832730	5760	5750	5760	5750	615
681	20250121	094800	56295700	5750	5740	5750	5740	204
682	20250121	094700	55123180	5740	5750	5750	5740	481
683	20250121	094600	52361460	5740	5740	5740	5740	221
684	20250121	094500	51092920	5740	5740	5740	5740	213
685	20250121	094400	49870300	5750	5750	5750	5740	574
686	20250121	094300	46570200	5740	5740	5740	5740	89
687	20250121	094200	46059340	5740	5750	5750	5740	307
688	20250121	094100	44296590	5750	5750	5750	5740	141
689	20250121	094000	43486220	5740	5740	5740	5740	382
690	20250121	093900	41293540	5740	5750	5750	5740	294
691	20250121	093800	39604900	5740	5740	5740	5740	69
692	20250121	093700	39208840	5740	5750	5750	5740	1664
693	20250121	093600	29642600	5760	5770	5770	5750	2000
694	20250121	093500	18125810	5770	5770	5770	5770	16
695	20250121	093400	18033490	5770	5770	5770	5770	18
696	20250121	093300	17929630	5770	5770	5770	5770	2
697	20250121	093200	17918090	5770	5770	5770	5770	5
698	20250121	093100	17889240	5770	5770	5770	5770	5
699	20250121	093000	17860390	5770	5770	5770	5770	10
700	20250121	092900	17802690	5770	5770	5770	5770	35
701	20250121	092800	17600740	5770	5770	5770	5770	0
702	20250121	092700	17600740	5770	5760	5770	5760	27
703	20250121	092600	17444960	5760	5760	5760	5760	0
704	20250121	092500	17444960	5760	5760	5760	5760	0
705	20250121	092400	17444960	5760	5760	5760	5760	94
706	20250121	092300	16903520	5760	5760	5760	5760	0
707	20250121	092200	16903520	5760	5760	5760	5760	12
708	20250121	092100	16834400	5770	5770	5770	5770	0
709	20250121	092000	16834400	5770	5770	5770	5770	5
710	20250121	091900	16805550	5760	5760	5760	5760	5
711	20250121	091800	16776750	5770	5770	5770	5770	0
712	20250121	091700	16776750	5770	5770	5770	5770	34
713	20250121	091600	16580570	5770	5770	5770	5770	0
714	20250121	091500	16580570	5770	5770	5770	5770	0
715	20250121	091400	16580570	5770	5770	5770	5770	1
716	20250121	091300	16574800	5760	5760	5760	5760	0
717	20250121	091200	16574800	5760	5760	5760	5760	0
718	20250121	091100	16574800	5760	5760	5760	5760	56
719	20250121	091000	16252240	5760	5770	5770	5760	369
720	20250121	090900	14126790	5770	5760	5770	5760	68
721	20250121	090800	13735010	5760	5760	5760	5760	0
722	20250121	090700	13735010	5760	5760	5760	5760	0
723	20250121	090600	13735010	5760	5760	5760	5760	60
724	20250121	090500	13389410	5760	5770	5770	5760	1519
725	20250121	090400	4629780	5780	5780	5780	5780	0
726	20250121	090300	4629780	5780	5780	5780	5780	0
727	20250121	090200	4629780	5780	5780	5780	5780	600
728	20250121	090100	1161780	5780	5780	5780	5780	0
729	20250121	090000	1161780	5780	5780	5780	5780	201