KissMeData/250000/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	205500	196363820	9820	9820	9820	9820	794
3	20250123	205400	196363820	9820	9820	9820	9820	0
4	20250123	205300	196363820	9820	9820	9820	9820	0
5	20250123	205200	196363820	9820	9820	9820	9820	0
6	20250123	205100	196363820	9820	9820	9820	9820	0
7	20250123	205000	196363820	9820	9820	9820	9820	0
8	20250123	204900	196363820	9820	9820	9820	9820	0
9	20250123	204800	196363820	9820	9820	9820	9820	0
10	20250123	204700	196363820	9820	9820	9820	9820	0
11	20250123	204600	196363820	9820	9820	9820	9820	0
12	20250123	204500	196363820	9820	9820	9820	9820	0
13	20250123	204400	196363820	9820	9820	9820	9820	0
14	20250123	204300	196363820	9820	9820	9820	9820	0
15	20250123	204200	196363820	9820	9820	9820	9820	0
16	20250123	204100	196363820	9820	9820	9820	9820	0
17	20250123	204000	196363820	9820	9820	9820	9820	0
18	20250123	203900	196363820	9820	9820	9820	9820	0
19	20250123	203800	196363820	9820	9820	9820	9820	0
20	20250123	203700	196363820	9820	9820	9820	9820	0
21	20250123	203600	196363820	9820	9820	9820	9820	0
22	20250123	203500	196363820	9820	9820	9820	9820	0
23	20250123	203400	196363820	9820	9820	9820	9820	0
24	20250123	203300	196363820	9820	9820	9820	9820	0
25	20250123	203200	196363820	9820	9820	9820	9820	0
26	20250123	203100	196363820	9820	9820	9820	9820	0
27	20250123	203000	196363820	9820	9820	9820	9820	0
28	20250123	202900	196363820	9820	9820	9820	9820	0
29	20250123	202800	196363820	9820	9820	9820	9820	0
30	20250123	202700	196363820	9820	9820	9820	9820	0
31	20250123	202600	196363820	9820	9820	9820	9820	0
32	20250123	202500	196363820	9820	9820	9820	9820	794
33	20250123	202400	196363820	9820	9820	9820	9820	0
34	20250123	202300	196363820	9820	9820	9820	9820	0
35	20250123	202200	196363820	9820	9820	9820	9820	0
36	20250123	202100	196363820	9820	9820	9820	9820	0
37	20250123	202000	196363820	9820	9820	9820	9820	0
38	20250123	201900	196363820	9820	9820	9820	9820	0
39	20250123	201800	196363820	9820	9820	9820	9820	0
40	20250123	201700	196363820	9820	9820	9820	9820	0
41	20250123	201600	196363820	9820	9820	9820	9820	0
42	20250123	201500	196363820	9820	9820	9820	9820	0
43	20250123	201400	196363820	9820	9820	9820	9820	0
44	20250123	201300	196363820	9820	9820	9820	9820	0
45	20250123	201200	196363820	9820	9820	9820	9820	0
46	20250123	201100	196363820	9820	9820	9820	9820	0
47	20250123	201000	196363820	9820	9820	9820	9820	0
48	20250123	200900	196363820	9820	9820	9820	9820	0
49	20250123	200800	196363820	9820	9820	9820	9820	0
50	20250123	200700	196363820	9820	9820	9820	9820	0
51	20250123	200600	196363820	9820	9820	9820	9820	0
52	20250123	200500	196363820	9820	9820	9820	9820	0
53	20250123	200400	196363820	9820	9820	9820	9820	0
54	20250123	200300	196363820	9820	9820	9820	9820	0
55	20250123	200200	196363820	9820	9820	9820	9820	0
56	20250123	200100	196363820	9820	9820	9820	9820	0
57	20250123	200000	196363820	9820	9820	9820	9820	0
58	20250123	195900	196363820	9820	9820	9820	9820	0
59	20250123	195800	196363820	9820	9820	9820	9820	0
60	20250123	195700	196363820	9820	9820	9820	9820	0
61	20250123	195600	196363820	9820	9820	9820	9820	0
62	20250123	195500	196363820	9820	9820	9820	9820	794
63	20250123	195400	196363820	9820	9820	9820	9820	0
64	20250123	195300	196363820	9820	9820	9820	9820	0
65	20250123	195200	196363820	9820	9820	9820	9820	0
66	20250123	195100	196363820	9820	9820	9820	9820	0
67	20250123	195000	196363820	9820	9820	9820	9820	0
68	20250123	194900	196363820	9820	9820	9820	9820	0
69	20250123	194800	196363820	9820	9820	9820	9820	0
70	20250123	194700	196363820	9820	9820	9820	9820	0
71	20250123	194600	196363820	9820	9820	9820	9820	0
72	20250123	194500	196363820	9820	9820	9820	9820	0
73	20250123	194400	196363820	9820	9820	9820	9820	0
74	20250123	194300	196363820	9820	9820	9820	9820	0
75	20250123	194200	196363820	9820	9820	9820	9820	0
76	20250123	194100	196363820	9820	9820	9820	9820	0
77	20250123	194000	196363820	9820	9820	9820	9820	0
78	20250123	193900	196363820	9820	9820	9820	9820	0
79	20250123	193800	196363820	9820	9820	9820	9820	0
80	20250123	193700	196363820	9820	9820	9820	9820	0
81	20250123	193600	196363820	9820	9820	9820	9820	0
82	20250123	193500	196363820	9820	9820	9820	9820	0
83	20250123	193400	196363820	9820	9820	9820	9820	0
84	20250123	193300	196363820	9820	9820	9820	9820	0
85	20250123	193200	196363820	9820	9820	9820	9820	0
86	20250123	193100	196363820	9820	9820	9820	9820	0
87	20250123	193000	196363820	9820	9820	9820	9820	0
88	20250123	192900	196363820	9820	9820	9820	9820	0
89	20250123	192800	196363820	9820	9820	9820	9820	0
90	20250123	192700	196363820	9820	9820	9820	9820	0
91	20250123	192600	196363820	9820	9820	9820	9820	0
92	20250123	192500	196363820	9820	9820	9820	9820	794
93	20250123	192400	196363820	9820	9820	9820	9820	0
94	20250123	192300	196363820	9820	9820	9820	9820	0
95	20250123	192200	196363820	9820	9820	9820	9820	0
96	20250123	192100	196363820	9820	9820	9820	9820	0
97	20250123	192000	196363820	9820	9820	9820	9820	0
98	20250123	191900	196363820	9820	9820	9820	9820	0
99	20250123	191800	196363820	9820	9820	9820	9820	0
100	20250123	191700	196363820	9820	9820	9820	9820	0
101	20250123	191600	196363820	9820	9820	9820	9820	0
102	20250123	191500	196363820	9820	9820	9820	9820	0
103	20250123	191400	196363820	9820	9820	9820	9820	0
104	20250123	191300	196363820	9820	9820	9820	9820	0
105	20250123	191200	196363820	9820	9820	9820	9820	0
106	20250123	191100	196363820	9820	9820	9820	9820	0
107	20250123	191000	196363820	9820	9820	9820	9820	0
108	20250123	190900	196363820	9820	9820	9820	9820	0
109	20250123	190800	196363820	9820	9820	9820	9820	0
110	20250123	190700	196363820	9820	9820	9820	9820	0
111	20250123	190600	196363820	9820	9820	9820	9820	0
112	20250123	190500	196363820	9820	9820	9820	9820	0
113	20250123	190400	196363820	9820	9820	9820	9820	0
114	20250123	190300	196363820	9820	9820	9820	9820	0
115	20250123	190200	196363820	9820	9820	9820	9820	0
116	20250123	190100	196363820	9820	9820	9820	9820	0
117	20250123	190000	196363820	9820	9820	9820	9820	0
118	20250123	185900	196363820	9820	9820	9820	9820	0
119	20250123	185800	196363820	9820	9820	9820	9820	0
120	20250123	185700	196363820	9820	9820	9820	9820	0
121	20250123	185600	196363820	9820	9820	9820	9820	0
122	20250123	185500	196363820	9820	9820	9820	9820	794
123	20250123	185400	196363820	9820	9820	9820	9820	0
124	20250123	185300	196363820	9820	9820	9820	9820	0
125	20250123	185200	196363820	9820	9820	9820	9820	0
126	20250123	185100	196363820	9820	9820	9820	9820	0
127	20250123	185000	196363820	9820	9820	9820	9820	0
128	20250123	184900	196363820	9820	9820	9820	9820	0
129	20250123	184800	196363820	9820	9820	9820	9820	0
130	20250123	184700	196363820	9820	9820	9820	9820	0
131	20250123	184600	196363820	9820	9820	9820	9820	0
132	20250123	184500	196363820	9820	9820	9820	9820	0
133	20250123	184400	196363820	9820	9820	9820	9820	0
134	20250123	184300	196363820	9820	9820	9820	9820	0
135	20250123	184200	196363820	9820	9820	9820	9820	0
136	20250123	184100	196363820	9820	9820	9820	9820	0
137	20250123	184000	196363820	9820	9820	9820	9820	0
138	20250123	183900	196363820	9820	9820	9820	9820	0
139	20250123	183800	196363820	9820	9820	9820	9820	0
140	20250123	183700	196363820	9820	9820	9820	9820	0
141	20250123	183600	196363820	9820	9820	9820	9820	0
142	20250123	183500	196363820	9820	9820	9820	9820	0
143	20250123	183400	196363820	9820	9820	9820	9820	0
144	20250123	183300	196363820	9820	9820	9820	9820	0
145	20250123	183200	196363820	9820	9820	9820	9820	0
146	20250123	183100	196363820	9820	9820	9820	9820	0
147	20250123	183000	196363820	9820	9820	9820	9820	0
148	20250123	182900	196363820	9820	9820	9820	9820	0
149	20250123	182800	196363820	9820	9820	9820	9820	0
150	20250123	182700	196363820	9820	9820	9820	9820	0
151	20250123	182600	196363820	9820	9820	9820	9820	0
152	20250123	182500	196363820	9820	9820	9820	9820	794
153	20250123	182400	196363820	9820	9820	9820	9820	0
154	20250123	182300	196363820	9820	9820	9820	9820	0
155	20250123	182200	196363820	9820	9820	9820	9820	0
156	20250123	182100	196363820	9820	9820	9820	9820	0
157	20250123	182000	196363820	9820	9820	9820	9820	0
158	20250123	181900	196363820	9820	9820	9820	9820	0
159	20250123	181800	196363820	9820	9820	9820	9820	0
160	20250123	181700	196363820	9820	9820	9820	9820	0
161	20250123	181600	196363820	9820	9820	9820	9820	0
162	20250123	181500	196363820	9820	9820	9820	9820	0
163	20250123	181400	196363820	9820	9820	9820	9820	0
164	20250123	181300	196363820	9820	9820	9820	9820	0
165	20250123	181200	196363820	9820	9820	9820	9820	0
166	20250123	181100	196363820	9820	9820	9820	9820	0
167	20250123	181000	196363820	9820	9820	9820	9820	0
168	20250123	180900	196363820	9820	9820	9820	9820	0
169	20250123	180800	196363820	9820	9820	9820	9820	0
170	20250123	180700	196363820	9820	9820	9820	9820	0
171	20250123	180600	196363820	9820	9820	9820	9820	0
172	20250123	180500	196363820	9820	9820	9820	9820	0
173	20250123	180400	196363820	9820	9820	9820	9820	0
174	20250123	180300	196363820	9820	9820	9820	9820	0
175	20250123	180200	196363820	9820	9820	9820	9820	0
176	20250123	180100	196363820	9820	9820	9820	9820	0
177	20250123	180000	196363820	9820	9820	9820	9820	0
178	20250123	175900	196363820	9820	9820	9820	9820	0
179	20250123	175800	196363820	9820	9820	9820	9820	0
180	20250123	175700	196363820	9820	9820	9820	9820	0
181	20250123	175600	196363820	9820	9820	9820	9820	0
182	20250123	175500	196363820	9820	9820	9820	9820	794
183	20250123	175400	196363820	9820	9820	9820	9820	0
184	20250123	175300	196363820	9820	9820	9820	9820	0
185	20250123	175200	196363820	9820	9820	9820	9820	0
186	20250123	175100	196363820	9820	9820	9820	9820	0
187	20250123	175000	196363820	9820	9820	9820	9820	0
188	20250123	174900	196363820	9820	9820	9820	9820	0
189	20250123	174800	196363820	9820	9820	9820	9820	0
190	20250123	174700	196363820	9820	9820	9820	9820	0
191	20250123	174600	196363820	9820	9820	9820	9820	0
192	20250123	174500	196363820	9820	9820	9820	9820	0
193	20250123	174400	196363820	9820	9820	9820	9820	0
194	20250123	174300	196363820	9820	9820	9820	9820	0
195	20250123	174200	196363820	9820	9820	9820	9820	0
196	20250123	174100	196363820	9820	9820	9820	9820	0
197	20250123	174000	196363820	9820	9820	9820	9820	0
198	20250123	173900	196363820	9820	9820	9820	9820	0
199	20250123	173800	196363820	9820	9820	9820	9820	0
200	20250123	173700	196363820	9820	9820	9820	9820	0
201	20250123	173600	196363820	9820	9820	9820	9820	0
202	20250123	173500	196363820	9820	9820	9820	9820	0
203	20250123	173400	196363820	9820	9820	9820	9820	0
204	20250123	173300	196363820	9820	9820	9820	9820	0
205	20250123	173200	196363820	9820	9820	9820	9820	0
206	20250123	173100	196363820	9820	9820	9820	9820	0
207	20250123	173000	196363820	9820	9820	9820	9820	0
208	20250123	172900	196363820	9820	9820	9820	9820	0
209	20250123	172800	196363820	9820	9820	9820	9820	0
210	20250123	172700	196363820	9820	9820	9820	9820	0
211	20250123	172600	196363820	9820	9820	9820	9820	0
212	20250123	172500	196363820	9820	9820	9820	9820	794
213	20250123	172400	196363820	9820	9820	9820	9820	0
214	20250123	172300	196363820	9820	9820	9820	9820	0
215	20250123	172200	196363820	9820	9820	9820	9820	0
216	20250123	172100	196363820	9820	9820	9820	9820	0
217	20250123	172000	196363820	9820	9820	9820	9820	0
218	20250123	171900	196363820	9820	9820	9820	9820	0
219	20250123	171800	196363820	9820	9820	9820	9820	0
220	20250123	171700	196363820	9820	9820	9820	9820	0
221	20250123	171600	196363820	9820	9820	9820	9820	0
222	20250123	171500	196363820	9820	9820	9820	9820	0
223	20250123	171400	196363820	9820	9820	9820	9820	0
224	20250123	171300	196363820	9820	9820	9820	9820	0
225	20250123	171200	196363820	9820	9820	9820	9820	0
226	20250123	171100	196363820	9820	9820	9820	9820	0
227	20250123	171000	196363820	9820	9820	9820	9820	0
228	20250123	170900	196363820	9820	9820	9820	9820	0
229	20250123	170800	196363820	9820	9820	9820	9820	0
230	20250123	170700	196363820	9820	9820	9820	9820	0
231	20250123	170600	196363820	9820	9820	9820	9820	0
232	20250123	170500	196363820	9820	9820	9820	9820	0
233	20250123	170400	196363820	9820	9820	9820	9820	0
234	20250123	170300	196363820	9820	9820	9820	9820	0
235	20250123	170200	196363820	9820	9820	9820	9820	0
236	20250123	170100	196363820	9820	9820	9820	9820	0
237	20250123	170000	196363820	9820	9820	9820	9820	0
238	20250123	165900	196363820	9820	9820	9820	9820	0
239	20250123	165800	196363820	9820	9820	9820	9820	0
240	20250123	165700	196363820	9820	9820	9820	9820	0
241	20250123	165600	196363820	9820	9820	9820	9820	0
242	20250123	165500	196363820	9820	9820	9820	9820	794
243	20250123	165400	196363820	9820	9820	9820	9820	0
244	20250123	165300	196363820	9820	9820	9820	9820	0
245	20250123	165200	196363820	9820	9820	9820	9820	0
246	20250123	165100	196363820	9820	9820	9820	9820	0
247	20250123	165000	196363820	9820	9820	9820	9820	0
248	20250123	164900	196363820	9820	9820	9820	9820	0
249	20250123	164800	196363820	9820	9820	9820	9820	0
250	20250123	164700	196363820	9820	9820	9820	9820	0
251	20250123	164600	196363820	9820	9820	9820	9820	0
252	20250123	164500	196363820	9820	9820	9820	9820	0
253	20250123	164400	196363820	9820	9820	9820	9820	0
254	20250123	164300	196363820	9820	9820	9820	9820	0
255	20250123	164200	196363820	9820	9820	9820	9820	0
256	20250123	164100	196363820	9820	9820	9820	9820	0
257	20250123	164000	196363820	9820	9820	9820	9820	0
258	20250123	163900	196363820	9820	9820	9820	9820	0
259	20250123	163800	196363820	9820	9820	9820	9820	0
260	20250123	163700	196363820	9820	9820	9820	9820	0
261	20250123	163600	196363820	9820	9820	9820	9820	0
262	20250123	163500	196363820	9820	9820	9820	9820	0
263	20250123	163400	196363820	9820	9820	9820	9820	0
264	20250123	163300	196363820	9820	9820	9820	9820	0
265	20250123	163200	196363820	9820	9820	9820	9820	0
266	20250123	163100	196363820	9820	9820	9820	9820	0
267	20250123	163000	196363820	9820	9820	9820	9820	0
268	20250123	162900	196363820	9820	9820	9820	9820	0
269	20250123	162800	196363820	9820	9820	9820	9820	0
270	20250123	162700	196363820	9820	9820	9820	9820	0
271	20250123	162600	196363820	9820	9820	9820	9820	0
272	20250123	162500	196363820	9820	9820	9820	9820	794
273	20250123	162400	196363820	9820	9820	9820	9820	0
274	20250123	162300	196363820	9820	9820	9820	9820	0
275	20250123	162200	196363820	9820	9820	9820	9820	0
276	20250123	162100	196363820	9820	9820	9820	9820	0
277	20250123	162000	196363820	9820	9820	9820	9820	0
278	20250123	161900	196363820	9820	9820	9820	9820	0
279	20250123	161800	196363820	9820	9820	9820	9820	0
280	20250123	161700	196363820	9820	9820	9820	9820	0
281	20250123	161600	196363820	9820	9820	9820	9820	0
282	20250123	161500	196363820	9820	9820	9820	9820	0
283	20250123	161400	196363820	9820	9820	9820	9820	0
284	20250123	161300	196363820	9820	9820	9820	9820	0
285	20250123	161200	196363820	9820	9820	9820	9820	0
286	20250123	161100	196363820	9820	9820	9820	9820	0
287	20250123	161000	196363820	9820	9820	9820	9820	0
288	20250123	160900	196363820	9820	9820	9820	9820	0
289	20250123	160800	196363820	9820	9820	9820	9820	0
290	20250123	160700	196363820	9820	9820	9820	9820	0
291	20250123	160600	196363820	9820	9820	9820	9820	0
292	20250123	160500	196363820	9820	9820	9820	9820	0
293	20250123	160400	196363820	9820	9820	9820	9820	0
294	20250123	160300	196363820	9820	9820	9820	9820	0
295	20250123	160200	196363820	9820	9820	9820	9820	0
296	20250123	160100	196363820	9820	9820	9820	9820	0
297	20250123	160000	196363820	9820	9820	9820	9820	0
298	20250123	155900	196363820	9820	9820	9820	9820	0
299	20250123	155800	196363820	9820	9820	9820	9820	0
300	20250123	155700	196363820	9820	9820	9820	9820	0
301	20250123	155600	196363820	9820	9820	9820	9820	0
302	20250123	155500	196363820	9820	9820	9820	9820	794
303	20250123	155400	196363820	9820	9820	9820	9820	0
304	20250123	155300	196363820	9820	9820	9820	9820	0
305	20250123	155200	196363820	9820	9820	9820	9820	0
306	20250123	155100	196363820	9820	9820	9820	9820	0
307	20250123	155000	196363820	9820	9820	9820	9820	0
308	20250123	154900	196363820	9820	9820	9820	9820	0
309	20250123	154800	196363820	9820	9820	9820	9820	0
310	20250123	154700	196363820	9820	9820	9820	9820	0
311	20250123	154600	196363820	9820	9820	9820	9820	0
312	20250123	154500	196363820	9820	9820	9820	9820	0
313	20250123	154400	196363820	9820	9820	9820	9820	0
314	20250123	154300	196363820	9820	9820	9820	9820	0
315	20250123	154200	196363820	9820	9820	9820	9820	0
316	20250123	154100	196363820	9820	9820	9820	9820	0
317	20250123	154000	196363820	9820	9820	9820	9820	0
318	20250123	153900	196363820	9820	9820	9820	9820	0
319	20250123	153800	196363820	9820	9820	9820	9820	0
320	20250123	153700	196363820	9820	9820	9820	9820	0
321	20250123	153600	196363820	9820	9820	9820	9820	0
322	20250123	153500	196363820	9820	9820	9820	9820	0
323	20250123	153400	196363820	9820	9820	9820	9820	0
324	20250123	153300	196363820	9820	9820	9820	9820	0
325	20250123	153200	196363820	9820	9820	9820	9820	0
326	20250123	153100	196363820	9820	9820	9820	9820	0
327	20250123	153000	196363820	9820	9820	9820	9820	794
328	20250123	152900	188566740	9820	9820	9820	9820	0
329	20250123	152800	188566740	9820	9820	9820	9820	0
330	20250123	152700	188566740	9820	9820	9820	9820	0
331	20250123	152600	188566740	9820	9820	9820	9820	0
332	20250123	152500	188566740	9820	9820	9820	9820	0
333	20250123	152400	188566740	9820	9820	9820	9820	0
334	20250123	152300	188566740	9820	9820	9820	9820	0
335	20250123	152200	188566740	9820	9820	9820	9820	0
336	20250123	152100	188566740	9820	9820	9820	9820	0
337	20250123	152000	188566740	9820	9820	9820	9820	0
338	20250123	151900	188566740	9820	9800	9820	9800	39
339	20250123	151800	188184420	9820	9820	9820	9810	21
340	20250123	151700	187978310	9820	9810	9820	9810	79
341	20250123	151600	187203290	9820	9800	9820	9800	14
342	20250123	151500	187066010	9820	9800	9820	9790	592
343	20250123	151400	181265340	9800	9800	9800	9800	15
344	20250123	151300	181118340	9800	9800	9800	9790	158
345	20250123	151200	179570040	9800	9800	9800	9800	42
346	20250123	151100	179158440	9800	9780	9800	9770	38
347	20250123	151000	178787020	9800	9800	9800	9800	0
348	20250123	150900	178787020	9800	9800	9800	9800	3
349	20250123	150800	178757620	9770	9780	9780	9770	27
350	20250123	150700	178493640	9800	9800	9800	9800	0
351	20250123	150600	178493640	9800	9800	9800	9800	5
352	20250123	150500	178444640	9800	9790	9800	9790	78
353	20250123	150400	177680340	9800	9800	9800	9800	73
354	20250123	150300	176964940	9800	9800	9800	9800	34
355	20250123	150200	176631740	9800	9780	9800	9780	13
356	20250123	150100	176504440	9800	9780	9800	9780	66
357	20250123	150000	175858260	9780	9780	9780	9780	0
358	20250123	145900	175858260	9780	9780	9780	9780	2
359	20250123	145800	175838700	9780	9780	9780	9780	1
360	20250123	145700	175828920	9780	9780	9780	9780	236
361	20250123	145600	173520840	9780	9780	9780	9770	1014
362	20250123	145500	163604070	9780	9780	9780	9780	0
363	20250123	145400	163604070	9780	9780	9780	9780	3
364	20250123	145300	163574730	9780	9770	9780	9770	47
365	20250123	145200	163115490	9780	9780	9780	9780	26
366	20250123	145100	162861210	9800	9800	9800	9800	0
367	20250123	145000	162861210	9800	9800	9800	9800	0
368	20250123	144900	162861210	9800	9800	9800	9800	0
369	20250123	144800	162861210	9800	9800	9800	9800	0
370	20250123	144700	162861210	9800	9770	9800	9760	24
371	20250123	144600	162626560	9790	9790	9790	9790	0
372	20250123	144500	162626560	9790	9790	9800	9770	371
373	20250123	144400	159000270	9810	9810	9810	9810	0
374	20250123	144300	159000270	9810	9800	9810	9800	50
375	20250123	144200	158510260	9800	9800	9800	9800	0
376	20250123	144100	158510260	9800	9800	9800	9800	0
377	20250123	144000	158510260	9800	9800	9800	9800	0
378	20250123	143900	158510260	9800	9800	9800	9800	10
379	20250123	143800	158412260	9800	9810	9810	9800	93
380	20250123	143700	157500840	9800	9800	9800	9800	69
381	20250123	143600	156824640	9810	9790	9810	9790	32
382	20250123	143500	156511300	9810	9810	9810	9810	0
383	20250123	143400	156511300	9810	9800	9810	9800	500
384	20250123	143300	151609790	9800	9800	9800	9800	0
385	20250123	143200	151609790	9800	9800	9800	9800	0
386	20250123	143100	151609790	9800	9800	9800	9800	0
387	20250123	143000	151609790	9800	9780	9800	9780	21
388	20250123	142900	151404390	9800	9800	9800	9800	5
389	20250123	142800	151355390	9780	9800	9800	9780	59
390	20250123	142700	150777970	9810	9810	9810	9810	0
391	20250123	142600	150777970	9810	9810	9810	9810	10
392	20250123	142500	150679870	9810	9810	9810	9810	0
393	20250123	142400	150679870	9810	9810	9810	9810	0
394	20250123	142300	150679870	9810	9810	9810	9810	295
395	20250123	142200	147785920	9810	9810	9810	9810	0
396	20250123	142100	147785920	9810	9810	9810	9810	0
397	20250123	142000	147785920	9810	9780	9810	9780	60
398	20250123	141900	147198530	9780	9780	9780	9780	185
399	20250123	141800	145389230	9800	9780	9800	9770	213
400	20250123	141700	143306190	9800	9800	9800	9800	0
401	20250123	141600	143306190	9800	9800	9800	9800	3
402	20250123	141500	143276790	9800	9790	9800	9790	80
403	20250123	141400	142493290	9790	9800	9800	9790	55
404	20250123	141300	141954790	9800	9800	9800	9800	3
405	20250123	141200	141925390	9800	9800	9800	9800	0
406	20250123	141100	141925390	9800	9800	9800	9800	0
407	20250123	141000	141925390	9800	9800	9800	9800	0
408	20250123	140900	141925390	9800	9800	9800	9800	0
409	20250123	140800	141925390	9800	9800	9800	9800	0
410	20250123	140700	141925390	9800	9800	9800	9800	0
411	20250123	140600	141925390	9800	9800	9800	9800	0
412	20250123	140500	141925390	9800	9800	9800	9800	0
413	20250123	140400	141925390	9800	9800	9800	9800	0
414	20250123	140300	141925390	9800	9800	9800	9800	0
415	20250123	140200	141925390	9800	9800	9800	9800	1
416	20250123	140100	141915590	9800	9800	9800	9800	0
417	20250123	140000	141915590	9800	9800	9800	9800	1
418	20250123	135900	141905790	9800	9800	9800	9800	0
419	20250123	135800	141905790	9800	9800	9800	9800	10
420	20250123	135700	141807790	9800	9780	9800	9780	15
421	20250123	135600	141661070	9800	9800	9800	9780	148
422	20250123	135500	140213590	9800	9800	9800	9800	5
423	20250123	135400	140164590	9800	9800	9800	9800	10
424	20250123	135300	140066590	9810	9800	9810	9800	93
425	20250123	135200	139155180	9800	9800	9800	9800	0
426	20250123	135100	139155180	9800	9800	9800	9800	0
427	20250123	135000	139155180	9800	9800	9800	9800	0
428	20250123	134900	139155180	9800	9800	9800	9800	4
429	20250123	134800	139115980	9800	9800	9800	9770	226
430	20250123	134700	136907180	9810	9810	9810	9810	0
431	20250123	134600	136907180	9810	9800	9810	9780	218
432	20250123	134500	134771730	9800	9800	9800	9800	0
433	20250123	134400	134771730	9800	9800	9800	9800	0
434	20250123	134300	134771730	9800	9800	9800	9790	13
435	20250123	134200	134644430	9800	9800	9800	9790	14
436	20250123	134100	134507250	9800	9800	9800	9800	5
437	20250123	134000	134458250	9800	9800	9800	9800	0
438	20250123	133900	134458250	9800	9800	9800	9800	0
439	20250123	133800	134458250	9800	9800	9800	9800	0
440	20250123	133700	134458250	9800	9800	9800	9800	1
441	20250123	133600	134448450	9800	9800	9800	9770	32
442	20250123	133500	134134910	9800	9800	9800	9800	0
443	20250123	133400	134134910	9800	9800	9800	9800	0
444	20250123	133300	134134910	9800	9800	9800	9800	0
445	20250123	133200	134134910	9800	9800	9800	9800	0
446	20250123	133100	134134910	9800	9800	9800	9800	0
447	20250123	133000	134134910	9800	9800	9800	9800	0
448	20250123	132900	134134910	9800	9800	9800	9800	0
449	20250123	132800	134134910	9800	9800	9800	9800	0
450	20250123	132700	134134910	9800	9800	9800	9800	0
451	20250123	132600	134134910	9800	9800	9800	9800	0
452	20250123	132500	134134910	9800	9800	9800	9800	0
453	20250123	132400	134134910	9800	9800	9800	9800	5
454	20250123	132300	134085910	9770	9770	9770	9770	0
455	20250123	132200	134085910	9770	9770	9770	9770	0
456	20250123	132100	134085910	9770	9770	9770	9770	0
457	20250123	132000	134085910	9770	9770	9770	9770	0
458	20250123	131900	134085910	9770	9770	9770	9770	0
459	20250123	131800	134085910	9770	9770	9770	9770	0
460	20250123	131700	134085910	9770	9780	9780	9770	100
461	20250123	131600	133108140	9770	9770	9770	9770	0
462	20250123	131500	133108140	9770	9770	9770	9770	2
463	20250123	131400	133088600	9810	9810	9810	9810	0
464	20250123	131300	133088600	9810	9810	9810	9810	0
465	20250123	131200	133088600	9810	9810	9810	9810	0
466	20250123	131100	133088600	9810	9810	9810	9810	0
467	20250123	131000	133088600	9810	9810	9810	9810	0
468	20250123	130900	133088600	9810	9810	9810	9810	0
469	20250123	130800	133088600	9810	9810	9810	9810	0
470	20250123	130700	133088600	9810	9810	9810	9810	0
471	20250123	130600	133088600	9810	9810	9810	9810	0
472	20250123	130500	133088600	9810	9810	9810	9810	0
473	20250123	130400	133088600	9810	9810	9810	9810	0
474	20250123	130300	133088600	9810	9810	9810	9810	0
475	20250123	130200	133088600	9810	9810	9810	9810	0
476	20250123	130100	133088600	9810	9760	9810	9760	201
477	20250123	130000	131126790	9760	9760	9760	9760	0
478	20250123	125900	131126790	9760	9770	9770	9760	177
479	20250123	125800	129399250	9820	9820	9820	9820	0
480	20250123	125700	129399250	9820	9820	9820	9820	0
481	20250123	125600	129399250	9820	9820	9820	9820	0
482	20250123	125500	129399250	9820	9820	9820	9820	0
483	20250123	125400	129399250	9820	9820	9820	9820	0
484	20250123	125300	129399250	9820	9820	9820	9820	0
485	20250123	125200	129399250	9820	9780	9820	9750	1771
486	20250123	125100	112113810	9820	9820	9820	9820	0
487	20250123	125000	112113810	9820	9820	9820	9820	0
488	20250123	124900	112113810	9820	9800	9820	9780	166
489	20250123	124800	110487230	9800	9800	9800	9800	15
490	20250123	124700	110340230	9800	9800	9800	9800	166
491	20250123	124600	108713430	9800	9800	9800	9800	0
492	20250123	124500	108713430	9800	9800	9800	9800	0
493	20250123	124400	108713430	9800	9800	9800	9800	0
494	20250123	124300	108713430	9800	9800	9800	9800	0
495	20250123	124200	108713430	9800	9800	9800	9800	0
496	20250123	124100	108713430	9800	9800	9800	9800	0
497	20250123	124000	108713430	9800	9800	9800	9800	0
498	20250123	123900	108713430	9800	9800	9800	9800	55
499	20250123	123800	108174430	9800	9800	9800	9800	0
500	20250123	123700	108174430	9800	9800	9800	9800	0
501	20250123	123600	108174430	9800	9800	9800	9800	0
502	20250123	123500	108174430	9800	9800	9800	9800	0
503	20250123	123400	108174430	9800	9800	9800	9800	0
504	20250123	123300	108174430	9800	9800	9800	9800	0
505	20250123	123200	108174430	9800	9800	9800	9800	1
506	20250123	123100	108164630	9780	9780	9780	9780	0
507	20250123	123000	108164630	9780	9780	9780	9780	9
508	20250123	122900	108076610	9800	9800	9800	9800	0
509	20250123	122800	108076610	9800	9800	9800	9800	0
510	20250123	122700	108076610	9800	9800	9800	9800	10
511	20250123	122600	107978610	9810	9810	9810	9810	0
512	20250123	122500	107978610	9810	9810	9810	9810	0
513	20250123	122400	107978610	9810	9810	9810	9810	0
514	20250123	122300	107978610	9810	9810	9810	9810	0
515	20250123	122200	107978610	9810	9810	9810	9810	0
516	20250123	122100	107978610	9810	9810	9810	9810	0
517	20250123	122000	107978610	9810	9810	9810	9810	0
518	20250123	121900	107978610	9810	9810	9810	9810	0
519	20250123	121800	107978610	9810	9810	9810	9810	0
520	20250123	121700	107978610	9810	9810	9810	9810	0
521	20250123	121600	107978610	9810	9780	9810	9780	11
522	20250123	121500	107871000	9780	9780	9780	9780	0
523	20250123	121400	107871000	9780	9780	9780	9780	0
524	20250123	121300	107871000	9780	9780	9780	9780	0
525	20250123	121200	107871000	9780	9820	9820	9780	3
526	20250123	121100	107841620	9820	9820	9820	9820	0
527	20250123	121000	107841620	9820	9820	9820	9820	0
528	20250123	120900	107841620	9820	9820	9820	9820	0
529	20250123	120800	107841620	9820	9820	9820	9820	0
530	20250123	120700	107841620	9820	9820	9820	9820	0
531	20250123	120600	107841620	9820	9820	9820	9820	0
532	20250123	120500	107841620	9820	9820	9820	9820	4
533	20250123	120400	107802340	9820	9820	9820	9820	0
534	20250123	120300	107802340	9820	9820	9820	9820	0
535	20250123	120200	107802340	9820	9820	9820	9820	0
536	20250123	120100	107802340	9820	9820	9820	9820	0
537	20250123	120000	107802340	9820	9820	9820	9820	0
538	20250123	115900	107802340	9820	9820	9820	9820	0
539	20250123	115800	107802340	9820	9820	9820	9820	0
540	20250123	115700	107802340	9820	9820	9820	9820	50
541	20250123	115600	107311340	9820	9820	9820	9820	0
542	20250123	115500	107311340	9820	9820	9820	9820	0
543	20250123	115400	107311340	9820	9820	9820	9820	0
544	20250123	115300	107311340	9820	9820	9820	9820	0
545	20250123	115200	107311340	9820	9820	9820	9820	1
546	20250123	115100	107301520	9800	9800	9800	9800	0
547	20250123	115000	107301520	9800	9800	9800	9800	0
548	20250123	114900	107301520	9800	9800	9800	9800	0
549	20250123	114800	107301520	9800	9800	9800	9800	0
550	20250123	114700	107301520	9800	9800	9800	9800	1
551	20250123	114600	107291720	9820	9820	9820	9820	0
552	20250123	114500	107291720	9820	9820	9820	9820	0
553	20250123	114400	107291720	9820	9820	9820	9820	0
554	20250123	114300	107291720	9820	9820	9820	9820	0
555	20250123	114200	107291720	9820	9820	9820	9820	0
556	20250123	114100	107291720	9820	9820	9820	9820	0
557	20250123	114000	107291720	9820	9820	9820	9820	0
558	20250123	113900	107291720	9820	9820	9820	9820	0
559	20250123	113800	107291720	9820	9820	9820	9820	0
560	20250123	113700	107291720	9820	9820	9820	9820	0
561	20250123	113600	107291720	9820	9820	9820	9820	1
562	20250123	113500	107281900	9800	9800	9800	9800	0
563	20250123	113400	107281900	9800	9800	9800	9800	78
564	20250123	113300	106517500	9770	9770	9770	9770	0
565	20250123	113200	106517500	9770	9770	9770	9770	0
566	20250123	113100	106517500	9770	9770	9770	9770	0
567	20250123	113000	106517500	9770	9770	9770	9770	0
568	20250123	112900	106517500	9770	9770	9770	9770	0
569	20250123	112800	106517500	9770	9770	9770	9770	0
570	20250123	112700	106517500	9770	9770	9770	9770	0
571	20250123	112600	106517500	9770	9770	9770	9770	10
572	20250123	112500	106419800	9800	9800	9800	9800	0
573	20250123	112400	106419800	9800	9800	9800	9800	0
574	20250123	112300	106419800	9800	9800	9800	9800	0
575	20250123	112200	106419800	9800	9800	9800	9800	0
576	20250123	112100	106419800	9800	9800	9800	9800	0
577	20250123	112000	106419800	9800	9800	9800	9800	0
578	20250123	111900	106419800	9800	9800	9800	9800	0
579	20250123	111800	106419800	9800	9800	9800	9800	0
580	20250123	111700	106419800	9800	9800	9800	9800	0
581	20250123	111600	106419800	9800	9800	9800	9800	0
582	20250123	111500	106419800	9800	9800	9800	9800	0
583	20250123	111400	106419800	9800	9800	9800	9800	0
584	20250123	111300	106419800	9800	9800	9800	9800	0
585	20250123	111200	106419800	9800	9800	9800	9800	0
586	20250123	111100	106419800	9800	9800	9800	9800	0
587	20250123	111000	106419800	9800	9800	9800	9800	0
588	20250123	110900	106419800	9800	9800	9800	9800	0
589	20250123	110800	106419800	9800	9800	9800	9800	0
590	20250123	110700	106419800	9800	9800	9800	9800	0
591	20250123	110600	106419800	9800	9800	9800	9800	2
592	20250123	110500	106400200	9760	9760	9760	9760	0
593	20250123	110400	106400200	9760	9760	9760	9760	125
594	20250123	110300	105180200	9800	9800	9800	9800	0
595	20250123	110200	105180200	9800	9800	9800	9800	0
596	20250123	110100	105180200	9800	9800	9800	9800	0
597	20250123	110000	105180200	9800	9800	9800	9800	0
598	20250123	105900	105180200	9800	9800	9800	9800	0
599	20250123	105800	105180200	9800	9800	9800	9800	0
600	20250123	105700	105180200	9800	9800	9800	9800	0
601	20250123	105600	105180200	9800	9800	9800	9800	0
602	20250123	105500	105180200	9800	9800	9800	9800	0
603	20250123	105400	105180200	9800	9800	9800	9800	0
604	20250123	105300	105180200	9800	9800	9800	9800	9
605	20250123	105200	105092000	9800	9800	9800	9800	0
606	20250123	105100	105092000	9800	9800	9800	9800	0
607	20250123	105000	105092000	9800	9800	9800	9800	1
608	20250123	104900	105082200	9750	9750	9750	9750	9
609	20250123	104800	104994450	9800	9800	9800	9800	0
610	20250123	104700	104994450	9800	9800	9800	9800	0
611	20250123	104600	104994450	9800	9800	9800	9800	0
612	20250123	104500	104994450	9800	9800	9800	9800	0
613	20250123	104400	104994450	9800	9800	9800	9800	0
614	20250123	104300	104994450	9800	9800	9800	9800	0
615	20250123	104200	104994450	9800	9800	9800	9800	0
616	20250123	104100	104994450	9800	9800	9800	9800	0
617	20250123	104000	104994450	9800	9760	9800	9740	574
618	20250123	103900	99400010	9800	9800	9800	9800	0
619	20250123	103800	99400010	9800	9800	9800	9800	0
620	20250123	103700	99400010	9800	9800	9800	9800	0
621	20250123	103600	99400010	9800	9800	9800	9800	0
622	20250123	103500	99400010	9800	9790	9800	9790	2
623	20250123	103400	99380420	9750	9750	9750	9750	0
624	20250123	103300	99380420	9750	9750	9750	9750	0
625	20250123	103200	99380420	9750	9750	9750	9750	0
626	20250123	103100	99380420	9750	9750	9750	9750	0
627	20250123	103000	99380420	9750	9750	9750	9750	0
628	20250123	102900	99380420	9750	9750	9750	9750	6
629	20250123	102800	99321920	9780	9780	9780	9780	0
630	20250123	102700	99321920	9780	9780	9780	9780	3
631	20250123	102600	99292580	9780	9780	9780	9780	0
632	20250123	102500	99292580	9780	9780	9780	9780	0
633	20250123	102400	99292580	9780	9780	9780	9780	88
634	20250123	102300	98431940	9780	9780	9780	9780	0
635	20250123	102200	98431940	9780	9780	9780	9780	0
636	20250123	102100	98431940	9780	9780	9780	9780	0
637	20250123	102000	98431940	9780	9780	9780	9780	0
638	20250123	101900	98431940	9780	9780	9780	9780	27
639	20250123	101800	98167880	9780	9780	9780	9780	0
640	20250123	101700	98167880	9780	9780	9780	9780	4
641	20250123	101600	98128760	9780	9780	9780	9780	0
642	20250123	101500	98128760	9780	9740	9780	9740	229
643	20250123	101400	95898260	9740	9740	9740	9740	75
644	20250123	101300	95167760	9740	9740	9740	9740	0
645	20250123	101200	95167760	9740	9740	9740	9740	0
646	20250123	101100	95167760	9740	9740	9740	9740	25
647	20250123	101000	94924260	9740	9740	9740	9740	26
648	20250123	100900	94671020	9740	9740	9740	9740	91
649	20250123	100800	93784680	9740	9740	9740	9740	100
650	20250123	100700	92810680	9740	9740	9740	9740	190
651	20250123	100600	90960080	9740	9740	9740	9740	0
652	20250123	100500	90960080	9740	9780	9780	9740	140
653	20250123	100400	89596440	9750	9750	9750	9750	201
654	20250123	100300	87636690	9760	9760	9760	9760	110
655	20250123	100200	86563090	9800	9800	9800	9800	0
656	20250123	100100	86563090	9800	9800	9800	9800	0
657	20250123	100000	86563090	9800	9800	9800	9800	0
658	20250123	095900	86563090	9800	9800	9800	9800	0
659	20250123	095800	86563090	9800	9800	9800	9800	2
660	20250123	095700	86543490	9760	9770	9770	9760	110
661	20250123	095600	85469640	9800	9800	9800	9800	100
662	20250123	095500	84489640	9810	9810	9810	9810	0
663	20250123	095400	84489640	9810	9810	9810	9810	88
664	20250123	095300	83626360	9810	9810	9810	9810	8
665	20250123	095200	83547880	9790	9790	9790	9790	74
666	20250123	095100	82823420	9790	9790	9790	9790	0
667	20250123	095000	82823420	9790	9790	9790	9790	0
668	20250123	094900	82823420	9790	9790	9790	9790	0
669	20250123	094800	82823420	9790	9790	9790	9790	25
670	20250123	094700	82578670	9790	9790	9790	9790	2
671	20250123	094600	82559090	9760	9760	9760	9760	0
672	20250123	094500	82559090	9760	9790	9790	9760	27
673	20250123	094400	82295270	9790	9790	9790	9790	2
674	20250123	094300	82275690	9790	9790	9790	9790	3
675	20250123	094200	82246320	9760	9760	9760	9760	0
676	20250123	094100	82246320	9760	9760	9760	9760	1008
677	20250123	094000	72408240	9760	9760	9760	9760	5
678	20250123	093900	72359440	9740	9760	9760	9740	1063
679	20250123	093800	61989620	9800	9800	9800	9800	88
680	20250123	093700	61127220	9800	9800	9800	9800	0
681	20250123	093600	61127220	9800	9800	9800	9800	0
682	20250123	093500	61127220	9800	9800	9800	9800	0
683	20250123	093400	61127220	9800	9800	9800	9800	0
684	20250123	093300	61127220	9800	9800	9800	9800	2
685	20250123	093200	61107620	9780	9780	9780	9780	90
686	20250123	093100	60227420	9810	9810	9810	9810	7
687	20250123	093000	60158750	9810	9780	9810	9780	19
688	20250123	092900	59972660	9810	9810	9810	9810	1
689	20250123	092800	59962850	9770	9770	9770	9770	0
690	20250123	092700	59962850	9770	9770	9770	9770	680
691	20250123	092600	53319250	9780	9810	9810	9780	202
692	20250123	092500	51343630	9760	9760	9760	9760	0
693	20250123	092400	51343630	9760	9760	9760	9760	0
694	20250123	092300	51343630	9760	9760	9760	9760	0
695	20250123	092200	51343630	9760	9800	9800	9760	1494
696	20250123	092100	36720380	9840	9840	9840	9840	222
697	20250123	092000	34535900	9800	9800	9800	9800	30
698	20250123	091900	34241900	9800	9800	9800	9800	0
699	20250123	091800	34241900	9800	9800	9800	9800	118
700	20250123	091700	33085500	9800	9800	9800	9800	141
701	20250123	091600	31703700	9800	9830	9830	9800	604
702	20250123	091500	25773440	9850	9850	9850	9850	1
703	20250123	091400	25763590	9870	9870	9870	9870	0
704	20250123	091300	25763590	9870	9870	9870	9870	1
705	20250123	091200	25753720	9800	9800	9800	9800	0
706	20250123	091100	25753720	9800	9800	9800	9800	0
707	20250123	091000	25753720	9800	9800	9800	9800	0
708	20250123	090900	25753720	9800	9850	9860	9800	970
709	20250123	090800	16236530	9930	9930	9930	9930	2
710	20250123	090700	16216670	9930	9930	9930	9930	40
711	20250123	090600	15819470	9960	9960	9960	9960	0
712	20250123	090500	15819470	9960	9960	9960	9960	0
713	20250123	090400	15819470	9960	9840	9960	9840	500
714	20250123	090300	10848860	9800	9800	9800	9800	0
715	20250123	090200	10848860	9800	9840	9840	9800	356
716	20250123	090100	7351200	9840	9880	9880	9840	543
717	20250123	090000	1996810	9880	9920	9920	9880	202