KissMeData/272450/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	210200	1080934670	9850	9850	9850	9850	972
3	20250116	210100	1080934670	9850	9850	9850	9850	0
4	20250116	210000	1080934670	9850	9850	9850	9850	0
5	20250116	205900	1080934670	9850	9850	9850	9850	0
6	20250116	205800	1080934670	9850	9850	9850	9850	0
7	20250116	205700	1080934670	9850	9850	9850	9850	0
8	20250116	205600	1080934670	9850	9850	9850	9850	0
9	20250116	205500	1080934670	9850	9850	9850	9850	0
10	20250116	205400	1080934670	9850	9850	9850	9850	0
11	20250116	205300	1080934670	9850	9850	9850	9850	0
12	20250116	205200	1080934670	9850	9850	9850	9850	0
13	20250116	205100	1080934670	9850	9850	9850	9850	0
14	20250116	205000	1080934670	9850	9850	9850	9850	0
15	20250116	204900	1080934670	9850	9850	9850	9850	0
16	20250116	204800	1080934670	9850	9850	9850	9850	0
17	20250116	204700	1080934670	9850	9850	9850	9850	0
18	20250116	204600	1080934670	9850	9850	9850	9850	0
19	20250116	204500	1080934670	9850	9850	9850	9850	0
20	20250116	204400	1080934670	9850	9850	9850	9850	0
21	20250116	204300	1080934670	9850	9850	9850	9850	0
22	20250116	204200	1080934670	9850	9850	9850	9850	0
23	20250116	204100	1080934670	9850	9850	9850	9850	0
24	20250116	204000	1080934670	9850	9850	9850	9850	0
25	20250116	203900	1080934670	9850	9850	9850	9850	0
26	20250116	203800	1080934670	9850	9850	9850	9850	0
27	20250116	203700	1080934670	9850	9850	9850	9850	0
28	20250116	203600	1080934670	9850	9850	9850	9850	0
29	20250116	203500	1080934670	9850	9850	9850	9850	0
30	20250116	203400	1080934670	9850	9850	9850	9850	0
31	20250116	203300	1080934670	9850	9850	9850	9850	0
32	20250116	203200	1080934670	9850	9850	9850	9850	972
33	20250116	203100	1080934670	9850	9850	9850	9850	0
34	20250116	203000	1080934670	9850	9850	9850	9850	0
35	20250116	202900	1080934670	9850	9850	9850	9850	0
36	20250116	202800	1080934670	9850	9850	9850	9850	0
37	20250116	202700	1080934670	9850	9850	9850	9850	0
38	20250116	202600	1080934670	9850	9850	9850	9850	0
39	20250116	202500	1080934670	9850	9850	9850	9850	0
40	20250116	202400	1080934670	9850	9850	9850	9850	0
41	20250116	202300	1080934670	9850	9850	9850	9850	0
42	20250116	202200	1080934670	9850	9850	9850	9850	0
43	20250116	202100	1080934670	9850	9850	9850	9850	0
44	20250116	202000	1080934670	9850	9850	9850	9850	0
45	20250116	201900	1080934670	9850	9850	9850	9850	0
46	20250116	201800	1080934670	9850	9850	9850	9850	0
47	20250116	201700	1080934670	9850	9850	9850	9850	0
48	20250116	201600	1080934670	9850	9850	9850	9850	0
49	20250116	201500	1080934670	9850	9850	9850	9850	0
50	20250116	201400	1080934670	9850	9850	9850	9850	0
51	20250116	201300	1080934670	9850	9850	9850	9850	0
52	20250116	201200	1080934670	9850	9850	9850	9850	0
53	20250116	201100	1080934670	9850	9850	9850	9850	0
54	20250116	201000	1080934670	9850	9850	9850	9850	0
55	20250116	200900	1080934670	9850	9850	9850	9850	0
56	20250116	200800	1080934670	9850	9850	9850	9850	0
57	20250116	200700	1080934670	9850	9850	9850	9850	0
58	20250116	200600	1080934670	9850	9850	9850	9850	0
59	20250116	200500	1080934670	9850	9850	9850	9850	0
60	20250116	200400	1080934670	9850	9850	9850	9850	0
61	20250116	200300	1080934670	9850	9850	9850	9850	0
62	20250116	200200	1080934670	9850	9850	9850	9850	972
63	20250116	200100	1080934670	9850	9850	9850	9850	0
64	20250116	200000	1080934670	9850	9850	9850	9850	0
65	20250116	195900	1080934670	9850	9850	9850	9850	0
66	20250116	195800	1080934670	9850	9850	9850	9850	0
67	20250116	195700	1080934670	9850	9850	9850	9850	0
68	20250116	195600	1080934670	9850	9850	9850	9850	0
69	20250116	195500	1080934670	9850	9850	9850	9850	0
70	20250116	195400	1080934670	9850	9850	9850	9850	0
71	20250116	195300	1080934670	9850	9850	9850	9850	0
72	20250116	195200	1080934670	9850	9850	9850	9850	0
73	20250116	195100	1080934670	9850	9850	9850	9850	0
74	20250116	195000	1080934670	9850	9850	9850	9850	0
75	20250116	194900	1080934670	9850	9850	9850	9850	0
76	20250116	194800	1080934670	9850	9850	9850	9850	0
77	20250116	194700	1080934670	9850	9850	9850	9850	0
78	20250116	194600	1080934670	9850	9850	9850	9850	0
79	20250116	194500	1080934670	9850	9850	9850	9850	0
80	20250116	194400	1080934670	9850	9850	9850	9850	0
81	20250116	194300	1080934670	9850	9850	9850	9850	0
82	20250116	194200	1080934670	9850	9850	9850	9850	0
83	20250116	194100	1080934670	9850	9850	9850	9850	0
84	20250116	194000	1080934670	9850	9850	9850	9850	0
85	20250116	193900	1080934670	9850	9850	9850	9850	0
86	20250116	193800	1080934670	9850	9850	9850	9850	0
87	20250116	193700	1080934670	9850	9850	9850	9850	0
88	20250116	193600	1080934670	9850	9850	9850	9850	0
89	20250116	193500	1080934670	9850	9850	9850	9850	0
90	20250116	193400	1080934670	9850	9850	9850	9850	0
91	20250116	193300	1080934670	9850	9850	9850	9850	0
92	20250116	193200	1080934670	9850	9850	9850	9850	972
93	20250116	193100	1080934670	9850	9850	9850	9850	0
94	20250116	193000	1080934670	9850	9850	9850	9850	0
95	20250116	192900	1080934670	9850	9850	9850	9850	0
96	20250116	192800	1080934670	9850	9850	9850	9850	0
97	20250116	192700	1080934670	9850	9850	9850	9850	0
98	20250116	192600	1080934670	9850	9850	9850	9850	0
99	20250116	192500	1080934670	9850	9850	9850	9850	0
100	20250116	192400	1080934670	9850	9850	9850	9850	0
101	20250116	192300	1080934670	9850	9850	9850	9850	0
102	20250116	192200	1080934670	9850	9850	9850	9850	0
103	20250116	192100	1080934670	9850	9850	9850	9850	0
104	20250116	192000	1080934670	9850	9850	9850	9850	0
105	20250116	191900	1080934670	9850	9850	9850	9850	0
106	20250116	191800	1080934670	9850	9850	9850	9850	0
107	20250116	191700	1080934670	9850	9850	9850	9850	0
108	20250116	191600	1080934670	9850	9850	9850	9850	0
109	20250116	191500	1080934670	9850	9850	9850	9850	0
110	20250116	191400	1080934670	9850	9850	9850	9850	0
111	20250116	191300	1080934670	9850	9850	9850	9850	0
112	20250116	191200	1080934670	9850	9850	9850	9850	0
113	20250116	191100	1080934670	9850	9850	9850	9850	0
114	20250116	191000	1080934670	9850	9850	9850	9850	0
115	20250116	190900	1080934670	9850	9850	9850	9850	0
116	20250116	190800	1080934670	9850	9850	9850	9850	0
117	20250116	190700	1080934670	9850	9850	9850	9850	0
118	20250116	190600	1080934670	9850	9850	9850	9850	0
119	20250116	190500	1080934670	9850	9850	9850	9850	0
120	20250116	190400	1080934670	9850	9850	9850	9850	0
121	20250116	190300	1080934670	9850	9850	9850	9850	0
122	20250116	190200	1080934670	9850	9850	9850	9850	972
123	20250116	190100	1080934670	9850	9850	9850	9850	0
124	20250116	190000	1080934670	9850	9850	9850	9850	0
125	20250116	185900	1080934670	9850	9850	9850	9850	0
126	20250116	185800	1080934670	9850	9850	9850	9850	0
127	20250116	185700	1080934670	9850	9850	9850	9850	0
128	20250116	185600	1080934670	9850	9850	9850	9850	0
129	20250116	185500	1080934670	9850	9850	9850	9850	0
130	20250116	185400	1080934670	9850	9850	9850	9850	0
131	20250116	185300	1080934670	9850	9850	9850	9850	0
132	20250116	185200	1080934670	9850	9850	9850	9850	0
133	20250116	185100	1080934670	9850	9850	9850	9850	0
134	20250116	185000	1080934670	9850	9850	9850	9850	0
135	20250116	184900	1080934670	9850	9850	9850	9850	0
136	20250116	184800	1080934670	9850	9850	9850	9850	0
137	20250116	184700	1080934670	9850	9850	9850	9850	0
138	20250116	184600	1080934670	9850	9850	9850	9850	0
139	20250116	184500	1080934670	9850	9850	9850	9850	0
140	20250116	184400	1080934670	9850	9850	9850	9850	0
141	20250116	184300	1080934670	9850	9850	9850	9850	0
142	20250116	184200	1080934670	9850	9850	9850	9850	0
143	20250116	184100	1080934670	9850	9850	9850	9850	0
144	20250116	184000	1080934670	9850	9850	9850	9850	0
145	20250116	183900	1080934670	9850	9850	9850	9850	0
146	20250116	183800	1080934670	9850	9850	9850	9850	0
147	20250116	183700	1080934670	9850	9850	9850	9850	0
148	20250116	183600	1080934670	9850	9850	9850	9850	0
149	20250116	183500	1080934670	9850	9850	9850	9850	0
150	20250116	183400	1080934670	9850	9850	9850	9850	0
151	20250116	183300	1080934670	9850	9850	9850	9850	0
152	20250116	183200	1080934670	9850	9850	9850	9850	972
153	20250116	183100	1080934670	9850	9850	9850	9850	0
154	20250116	183000	1080934670	9850	9850	9850	9850	0
155	20250116	182900	1080934670	9850	9850	9850	9850	0
156	20250116	182800	1080934670	9850	9850	9850	9850	0
157	20250116	182700	1080934670	9850	9850	9850	9850	0
158	20250116	182600	1080934670	9850	9850	9850	9850	0
159	20250116	182500	1080934670	9850	9850	9850	9850	0
160	20250116	182400	1080934670	9850	9850	9850	9850	0
161	20250116	182300	1080934670	9850	9850	9850	9850	0
162	20250116	182200	1080934670	9850	9850	9850	9850	0
163	20250116	182100	1080934670	9850	9850	9850	9850	0
164	20250116	182000	1080934670	9850	9850	9850	9850	0
165	20250116	181900	1080934670	9850	9850	9850	9850	0
166	20250116	181800	1080934670	9850	9850	9850	9850	0
167	20250116	181700	1080934670	9850	9850	9850	9850	0
168	20250116	181600	1080934670	9850	9850	9850	9850	0
169	20250116	181500	1080934670	9850	9850	9850	9850	0
170	20250116	181400	1080934670	9850	9850	9850	9850	0
171	20250116	181300	1080934670	9850	9850	9850	9850	0
172	20250116	181200	1080934670	9850	9850	9850	9850	0
173	20250116	181100	1080934670	9850	9850	9850	9850	0
174	20250116	181000	1080934670	9850	9850	9850	9850	0
175	20250116	180900	1080934670	9850	9850	9850	9850	0
176	20250116	180800	1080934670	9850	9850	9850	9850	0
177	20250116	180700	1080934670	9850	9850	9850	9850	0
178	20250116	180600	1080934670	9850	9850	9850	9850	0
179	20250116	180500	1080934670	9850	9850	9850	9850	0
180	20250116	180400	1080934670	9850	9850	9850	9850	0
181	20250116	180300	1080934670	9850	9850	9850	9850	0
182	20250116	180200	1080934670	9850	9850	9850	9850	972
183	20250116	180100	1080934670	9850	9850	9850	9850	0
184	20250116	180000	1080934670	9850	9850	9850	9850	0
185	20250116	175900	1080934670	9850	9850	9850	9850	0
186	20250116	175800	1080934670	9850	9850	9850	9850	0
187	20250116	175700	1080934670	9850	9850	9850	9850	0
188	20250116	175600	1080934670	9850	9850	9850	9850	0
189	20250116	175500	1080934670	9850	9850	9850	9850	0
190	20250116	175400	1080934670	9850	9850	9850	9850	0
191	20250116	175300	1080934670	9850	9850	9850	9850	0
192	20250116	175200	1080934670	9850	9850	9850	9850	0
193	20250116	175100	1080934670	9850	9850	9850	9850	0
194	20250116	175000	1080934670	9850	9850	9850	9850	0
195	20250116	174900	1080934670	9850	9850	9850	9850	0
196	20250116	174800	1080934670	9850	9850	9850	9850	0
197	20250116	174700	1080934670	9850	9850	9850	9850	0
198	20250116	174600	1080934670	9850	9850	9850	9850	0
199	20250116	174500	1080934670	9850	9850	9850	9850	0
200	20250116	174400	1080934670	9850	9850	9850	9850	0
201	20250116	174300	1080934670	9850	9850	9850	9850	0
202	20250116	174200	1080934670	9850	9850	9850	9850	0
203	20250116	174100	1080934670	9850	9850	9850	9850	0
204	20250116	174000	1080934670	9850	9850	9850	9850	0
205	20250116	173900	1080934670	9850	9850	9850	9850	0
206	20250116	173800	1080934670	9850	9850	9850	9850	0
207	20250116	173700	1080934670	9850	9850	9850	9850	0
208	20250116	173600	1080934670	9850	9850	9850	9850	0
209	20250116	173500	1080934670	9850	9850	9850	9850	0
210	20250116	173400	1080934670	9850	9850	9850	9850	0
211	20250116	173300	1080934670	9850	9850	9850	9850	0
212	20250116	173200	1080934670	9850	9850	9850	9850	972
213	20250116	173100	1080934670	9850	9850	9850	9850	0
214	20250116	173000	1080934670	9850	9850	9850	9850	0
215	20250116	172900	1080934670	9850	9850	9850	9850	0
216	20250116	172800	1080934670	9850	9850	9850	9850	0
217	20250116	172700	1080934670	9850	9850	9850	9850	0
218	20250116	172600	1080934670	9850	9850	9850	9850	0
219	20250116	172500	1080934670	9850	9850	9850	9850	0
220	20250116	172400	1080934670	9850	9850	9850	9850	0
221	20250116	172300	1080934670	9850	9850	9850	9850	0
222	20250116	172200	1080934670	9850	9850	9850	9850	0
223	20250116	172100	1080934670	9850	9850	9850	9850	0
224	20250116	172000	1080934670	9850	9850	9850	9850	0
225	20250116	171900	1080934670	9850	9850	9850	9850	0
226	20250116	171800	1080934670	9850	9850	9850	9850	0
227	20250116	171700	1080934670	9850	9850	9850	9850	0
228	20250116	171600	1080934670	9850	9850	9850	9850	0
229	20250116	171500	1080934670	9850	9850	9850	9850	0
230	20250116	171400	1080934670	9850	9850	9850	9850	0
231	20250116	171300	1080934670	9850	9850	9850	9850	0
232	20250116	171200	1080934670	9850	9850	9850	9850	0
233	20250116	171100	1080934670	9850	9850	9850	9850	0
234	20250116	171000	1080934670	9850	9850	9850	9850	0
235	20250116	170900	1080934670	9850	9850	9850	9850	0
236	20250116	170800	1080934670	9850	9850	9850	9850	0
237	20250116	170700	1080934670	9850	9850	9850	9850	0
238	20250116	170600	1080934670	9850	9850	9850	9850	0
239	20250116	170500	1080934670	9850	9850	9850	9850	0
240	20250116	170400	1080934670	9850	9850	9850	9850	0
241	20250116	170300	1080934670	9850	9850	9850	9850	0
242	20250116	170200	1080934670	9850	9850	9850	9850	972
243	20250116	170100	1080934670	9850	9850	9850	9850	0
244	20250116	170000	1080934670	9850	9850	9850	9850	0
245	20250116	165900	1080934670	9850	9850	9850	9850	0
246	20250116	165800	1080934670	9850	9850	9850	9850	0
247	20250116	165700	1080934670	9850	9850	9850	9850	0
248	20250116	165600	1080934670	9850	9850	9850	9850	0
249	20250116	165500	1080934670	9850	9850	9850	9850	0
250	20250116	165400	1080934670	9850	9850	9850	9850	0
251	20250116	165300	1080934670	9850	9850	9850	9850	0
252	20250116	165200	1080934670	9850	9850	9850	9850	0
253	20250116	165100	1080934670	9850	9850	9850	9850	0
254	20250116	165000	1080934670	9850	9850	9850	9850	0
255	20250116	164900	1080934670	9850	9850	9850	9850	0
256	20250116	164800	1080934670	9850	9850	9850	9850	0
257	20250116	164700	1080934670	9850	9850	9850	9850	0
258	20250116	164600	1080934670	9850	9850	9850	9850	0
259	20250116	164500	1080934670	9850	9850	9850	9850	0
260	20250116	164400	1080934670	9850	9850	9850	9850	0
261	20250116	164300	1080934670	9850	9850	9850	9850	0
262	20250116	164200	1080934670	9850	9850	9850	9850	0
263	20250116	164100	1080934670	9850	9850	9850	9850	0
264	20250116	164000	1080934670	9850	9850	9850	9850	0
265	20250116	163900	1080934670	9850	9850	9850	9850	0
266	20250116	163800	1080934670	9850	9850	9850	9850	0
267	20250116	163700	1080934670	9850	9850	9850	9850	0
268	20250116	163600	1080934670	9850	9850	9850	9850	0
269	20250116	163500	1080934670	9850	9850	9850	9850	0
270	20250116	163400	1080934670	9850	9850	9850	9850	0
271	20250116	163300	1080934670	9850	9850	9850	9850	0
272	20250116	163200	1080934670	9850	9850	9850	9850	972
273	20250116	163100	1080934670	9850	9850	9850	9850	0
274	20250116	163000	1080934670	9850	9850	9850	9850	0
275	20250116	162900	1080934670	9850	9850	9850	9850	0
276	20250116	162800	1080934670	9850	9850	9850	9850	0
277	20250116	162700	1080934670	9850	9850	9850	9850	0
278	20250116	162600	1080934670	9850	9850	9850	9850	0
279	20250116	162500	1080934670	9850	9850	9850	9850	0
280	20250116	162400	1080934670	9850	9850	9850	9850	0
281	20250116	162300	1080934670	9850	9850	9850	9850	0
282	20250116	162200	1080934670	9850	9850	9850	9850	0
283	20250116	162100	1080934670	9850	9850	9850	9850	0
284	20250116	162000	1080934670	9850	9850	9850	9850	0
285	20250116	161900	1080934670	9850	9850	9850	9850	0
286	20250116	161800	1080934670	9850	9850	9850	9850	0
287	20250116	161700	1080934670	9850	9850	9850	9850	0
288	20250116	161600	1080934670	9850	9850	9850	9850	0
289	20250116	161500	1080934670	9850	9850	9850	9850	0
290	20250116	161400	1080934670	9850	9850	9850	9850	0
291	20250116	161300	1080934670	9850	9850	9850	9850	0
292	20250116	161200	1080934670	9850	9850	9850	9850	0
293	20250116	161100	1080934670	9850	9850	9850	9850	0
294	20250116	161000	1080934670	9850	9850	9850	9850	0
295	20250116	160900	1080934670	9850	9850	9850	9850	0
296	20250116	160800	1080934670	9850	9850	9850	9850	0
297	20250116	160700	1080934670	9850	9850	9850	9850	0
298	20250116	160600	1080934670	9850	9850	9850	9850	0
299	20250116	160500	1080934670	9850	9850	9850	9850	0
300	20250116	160400	1080934670	9850	9850	9850	9850	0
301	20250116	160300	1080934670	9850	9850	9850	9850	0
302	20250116	160200	1080934670	9850	9850	9850	9850	972
303	20250116	160100	1080934670	9850	9850	9850	9850	0
304	20250116	160000	1080934670	9850	9850	9850	9850	0
305	20250116	155900	1080934670	9850	9850	9850	9850	0
306	20250116	155800	1080934670	9850	9850	9850	9850	0
307	20250116	155700	1080934670	9850	9850	9850	9850	0
308	20250116	155600	1080934670	9850	9850	9850	9850	0
309	20250116	155500	1080934670	9850	9850	9850	9850	0
310	20250116	155400	1080934670	9850	9850	9850	9850	0
311	20250116	155300	1080934670	9850	9850	9850	9850	0
312	20250116	155200	1080934670	9850	9850	9850	9850	0
313	20250116	155100	1080934670	9850	9850	9850	9850	0
314	20250116	155000	1080934670	9850	9850	9850	9850	0
315	20250116	154900	1080934670	9850	9850	9850	9850	0
316	20250116	154800	1080934670	9850	9850	9850	9850	0
317	20250116	154700	1080934670	9850	9850	9850	9850	0
318	20250116	154600	1080934670	9850	9850	9850	9850	0
319	20250116	154500	1080934670	9850	9850	9850	9850	0
320	20250116	154400	1080934670	9850	9850	9850	9850	0
321	20250116	154300	1080934670	9850	9850	9850	9850	0
322	20250116	154200	1080934670	9850	9850	9850	9850	0
323	20250116	154100	1080934670	9850	9850	9850	9850	0
324	20250116	154000	1080934670	9850	9850	9850	9850	0
325	20250116	153900	1080934670	9850	9850	9850	9850	0
326	20250116	153800	1080934670	9850	9850	9850	9850	0
327	20250116	153700	1080934670	9850	9850	9850	9850	0
328	20250116	153600	1080934670	9850	9850	9850	9850	0
329	20250116	153500	1080934670	9850	9850	9850	9850	0
330	20250116	153400	1080934670	9850	9850	9850	9850	0
331	20250116	153300	1080934670	9850	9850	9850	9850	0
332	20250116	153200	1080934670	9850	9850	9850	9850	972
333	20250116	153100	1080934670	9850	9850	9850	9850	0
334	20250116	153000	1080934670	9850	9850	9850	9850	972
335	20250116	152900	1071360470	9850	9850	9850	9850	0
336	20250116	152800	1071360470	9850	9850	9850	9850	0
337	20250116	152700	1071360470	9850	9850	9850	9850	0
338	20250116	152600	1071360470	9850	9850	9850	9850	0
339	20250116	152500	1071360470	9850	9850	9850	9850	0
340	20250116	152400	1071360470	9850	9850	9850	9850	0
341	20250116	152300	1071360470	9850	9850	9850	9850	0
342	20250116	152200	1071360470	9850	9850	9850	9850	0
343	20250116	152100	1071360470	9850	9850	9850	9850	0
344	20250116	152000	1071360470	9850	9850	9850	9850	0
345	20250116	151900	1071360470	9850	9850	9850	9850	107
346	20250116	151800	1070306520	9850	9830	9850	9830	291
347	20250116	151700	1067443060	9830	9840	9840	9830	152
348	20250116	151600	1065947530	9830	9830	9830	9830	14
349	20250116	151500	1065809910	9840	9840	9840	9830	212
350	20250116	151400	1063725910	9840	9820	9840	9820	594
351	20250116	151300	1057888940	9820	9820	9820	9820	105
352	20250116	151200	1056857840	9820	9820	9820	9820	13
353	20250116	151100	1056730180	9820	9810	9820	9810	392
354	20250116	151000	1052883700	9820	9820	9820	9820	106
355	20250116	150900	1051842780	9820	9820	9820	9820	2
356	20250116	150800	1051823140	9820	9820	9820	9820	1
357	20250116	150700	1051813320	9810	9820	9820	9810	375
358	20250116	150600	1048131110	9830	9820	9830	9820	61
359	20250116	150500	1047532050	9830	9830	9830	9830	42
360	20250116	150400	1047119190	9830	9830	9830	9830	6
361	20250116	150300	1047060210	9830	9830	9830	9830	43
362	20250116	150200	1046637520	9830	9830	9830	9830	10
363	20250116	150100	1046539220	9830	9830	9830	9830	0
364	20250116	150000	1046539220	9830	9820	9830	9820	126
365	20250116	145900	1045301170	9820	9820	9820	9820	24
366	20250116	145800	1045065490	9820	9820	9830	9820	193
367	20250116	145700	1043170150	9820	9830	9830	9820	69
368	20250116	145600	1042491890	9830	9830	9830	9820	246
369	20250116	145500	1040074480	9830	9830	9830	9830	49
370	20250116	145400	1039592810	9830	9820	9830	9820	63
371	20250116	145300	1038973730	9830	9830	9830	9820	154
372	20250116	145200	1037460450	9830	9830	9830	9820	137
373	20250116	145100	1036113970	9830	9820	9830	9820	125
374	20250116	145000	1034886280	9820	9810	9820	9810	94
375	20250116	144900	1033963990	9820	9820	9820	9810	766
376	20250116	144800	1026442120	9810	9810	9810	9810	60
377	20250116	144700	1025853520	9810	9820	9820	9810	179
378	20250116	144600	1024097050	9820	9820	9820	9820	9
379	20250116	144500	1024008670	9820	9810	9820	9810	290
380	20250116	144400	1021162150	9820	9810	9820	9810	82
381	20250116	144300	1020357490	9810	9820	9820	9810	82
382	20250116	144200	1019552650	9810	9810	9810	9810	124
383	20250116	144100	1018336210	9810	9820	9820	9810	88
384	20250116	144000	1017472280	9810	9810	9810	9810	46
385	20250116	143900	1017021020	9810	9810	9810	9810	90
386	20250116	143800	1016138120	9820	9810	9820	9810	273
387	20250116	143700	1013459570	9810	9810	9810	9810	24
388	20250116	143600	1013224130	9810	9810	9810	9810	79
389	20250116	143500	1012449140	9810	9810	9810	9810	65
390	20250116	143400	1011811490	9810	9810	9810	9810	48
391	20250116	143300	1011340610	9810	9820	9820	9810	529
392	20250116	143200	1006146470	9830	9820	9830	9820	252
393	20250116	143100	1003671410	9820	9820	9820	9820	112
394	20250116	143000	1002571570	9830	9830	9830	9830	66
395	20250116	142900	1001922790	9830	9820	9830	9820	27
396	20250116	142800	1001657620	9830	9820	9830	9820	176
397	20250116	142700	999928320	9820	9820	9830	9820	408
398	20250116	142600	995921600	9820	9810	9820	9810	1114
399	20250116	142500	984992680	9800	9810	9810	9800	144
400	20250116	142400	983580820	9810	9800	9810	9800	54
401	20250116	142300	983051320	9810	9810	9810	9810	56
402	20250116	142200	982501960	9800	9800	9810	9800	85
403	20250116	142100	981668900	9810	9810	9810	9800	61
404	20250116	142000	981070600	9800	9810	9810	9800	64
405	20250116	141900	980442970	9810	9800	9810	9800	292
406	20250116	141800	977581310	9810	9800	9810	9800	47
407	20250116	141700	977120550	9800	9800	9800	9800	69
408	20250116	141600	976444350	9800	9800	9800	9800	25
409	20250116	141500	976199350	9800	9790	9810	9790	750
410	20250116	141400	968849230	9790	9790	9790	9790	68
411	20250116	141300	968183510	9790	9790	9790	9790	24
412	20250116	141200	967948550	9800	9800	9810	9800	134
413	20250116	141100	966635280	9800	9790	9810	9790	408
414	20250116	141000	962636870	9790	9790	9790	9790	0
415	20250116	140900	962636870	9790	9800	9800	9790	45
416	20250116	140800	962196120	9800	9800	9800	9790	297
417	20250116	140700	959285610	9800	9810	9810	9800	55
418	20250116	140600	958746280	9810	9800	9810	9800	43
419	20250116	140500	958324760	9800	9800	9800	9800	74
420	20250116	140400	957599560	9800	9800	9800	9800	37
421	20250116	140300	957236960	9800	9800	9800	9800	78
422	20250116	140200	956472560	9800	9800	9810	9800	191
423	20250116	140100	954600680	9800	9800	9800	9800	15
424	20250116	140000	954453680	9800	9810	9810	9800	592
425	20250116	135900	948646510	9810	9810	9810	9810	21
426	20250116	135800	948440500	9820	9820	9820	9820	80
427	20250116	135700	947654900	9820	9830	9830	9820	179
428	20250116	135600	945896110	9830	9840	9840	9830	318
429	20250116	135500	942769090	9840	9840	9840	9830	43
430	20250116	135400	942346200	9840	9870	9880	9830	446
431	20250116	135300	937954450	9880	9890	9890	9880	321
432	20250116	135200	934781580	9890	9890	9890	9880	323
433	20250116	135100	931588830	9890	9880	9890	9870	314
434	20250116	135000	928486510	9880	9870	9880	9870	296
435	20250116	134900	925562280	9880	9880	9880	9870	343
436	20250116	134800	922174460	9880	9860	9880	9860	299
437	20250116	134700	919221680	9860	9880	9880	9860	446
438	20250116	134600	914816450	9880	9860	9880	9850	277
439	20250116	134500	912082710	9880	9850	9880	9850	2896
440	20250116	134400	883511650	9850	9840	9850	9840	312
441	20250116	134300	880439270	9830	9850	9850	9830	294
442	20250116	134200	877544380	9840	9850	9850	9840	379
443	20250116	134100	873812660	9850	9840	9850	9840	277
444	20250116	134000	871085200	9840	9850	9850	9840	247
445	20250116	133900	868653190	9850	9840	9850	9830	299
446	20250116	133800	865711200	9840	9830	9840	9830	300
447	20250116	133700	862760300	9840	9830	9850	9830	1006
448	20250116	133600	852860870	9830	9830	9840	9830	322
449	20250116	133500	849692910	9820	9840	9840	9820	361
450	20250116	133400	846142460	9830	9820	9840	9820	251
451	20250116	133300	843673790	9830	9830	9840	9830	278
452	20250116	133200	840941040	9830	9830	9840	9820	443
453	20250116	133100	836586470	9830	9830	9830	9830	336
454	20250116	133000	833283590	9830	9830	9840	9830	363
455	20250116	132900	829714910	9830	9830	9830	9820	368
456	20250116	132800	826098010	9830	9830	9830	9820	231
457	20250116	132700	823827510	9830	9820	9830	9820	282
458	20250116	132600	821057410	9810	9800	9820	9800	981
459	20250116	132500	811439350	9800	9770	9800	9760	5158
460	20250116	132400	761034770	9770	9770	9770	9760	409
461	20250116	132300	757039470	9770	9760	9770	9760	233
462	20250116	132200	754763310	9770	9770	9770	9770	62
463	20250116	132100	754157570	9770	9770	9770	9760	91
464	20250116	132000	753269290	9770	9760	9770	9760	124
465	20250116	131900	752058320	9760	9770	9770	9760	656
466	20250116	131800	745649650	9760	9760	9770	9760	273
467	20250116	131700	742983680	9760	9770	9770	9760	84
468	20250116	131600	742163210	9760	9760	9770	9760	207
469	20250116	131500	740141840	9760	9770	9770	9760	110
470	20250116	131400	739067680	9770	9760	9770	9760	97
471	20250116	131300	738120240	9770	9760	9770	9760	152
472	20250116	131200	736635740	9760	9770	9770	9760	58
473	20250116	131100	736069570	9770	9770	9770	9770	205
474	20250116	131000	734066720	9760	9760	9770	9760	145
475	20250116	130900	732651460	9760	9770	9770	9760	71
476	20250116	130800	731958000	9770	9770	9770	9770	112
477	20250116	130700	730863760	9760	9770	9770	9760	200
478	20250116	130600	728911220	9770	9760	9770	9760	112
479	20250116	130500	727818090	9760	9760	9760	9760	521
480	20250116	130400	722733130	9760	9770	9770	9760	96
481	20250116	130300	721795910	9770	9770	9770	9760	60
482	20250116	130200	721209960	9770	9770	9770	9770	42
483	20250116	130100	720799620	9770	9770	9770	9760	363
484	20250116	130000	717253890	9770	9760	9770	9760	131
485	20250116	125900	715974810	9760	9760	9770	9760	343
486	20250116	125800	712624470	9770	9760	9770	9760	81
487	20250116	125700	711833350	9770	9770	9770	9770	85
488	20250116	125600	711002900	9770	9770	9770	9760	201
489	20250116	125500	709040600	9770	9760	9770	9760	60
490	20250116	125400	708454940	9770	9760	9770	9760	151
491	20250116	125300	706980450	9760	9770	9770	9760	526
492	20250116	125200	701843210	9760	9760	9760	9760	79
493	20250116	125100	701072170	9760	9770	9770	9760	104
494	20250116	125000	700057070	9760	9770	9770	9760	499
495	20250116	124900	695182480	9770	9760	9770	9760	83
496	20250116	124800	694372340	9760	9760	9760	9760	14
497	20250116	124700	694235700	9760	9760	9770	9760	440
498	20250116	124600	689940800	9770	9770	9770	9770	33
499	20250116	124500	689618390	9760	9760	9770	9760	222
500	20250116	124400	687450990	9770	9770	9770	9760	154
501	20250116	124300	685947400	9770	9770	9770	9770	343
502	20250116	124200	682596290	9770	9770	9770	9760	453
503	20250116	124100	678172860	9770	9770	9770	9770	31
504	20250116	124000	677869990	9770	9760	9770	9760	115
505	20250116	123900	676747180	9760	9760	9770	9760	129
506	20250116	123800	675488080	9760	9770	9770	9760	41
507	20250116	123700	675087760	9770	9770	9770	9770	0
508	20250116	123600	675087760	9770	9770	9770	9760	163
509	20250116	123500	673496040	9770	9770	9770	9760	83
510	20250116	123400	672685880	9770	9760	9770	9760	76
511	20250116	123300	671943900	9770	9760	9770	9760	45
512	20250116	123200	671504470	9770	9770	9770	9770	57
513	20250116	123100	670947580	9760	9770	9780	9760	6496
514	20250116	123000	607499890	9770	9780	9780	9770	411
515	20250116	122900	603483310	9780	9780	9780	9770	3554
516	20250116	122800	568725560	9780	9780	9780	9780	121
517	20250116	122700	567542180	9780	9780	9790	9780	337
518	20250116	122600	564245820	9780	9790	9790	9780	221
519	20250116	122500	562083140	9790	9790	9790	9780	1097
520	20250116	122400	551344050	9790	9790	9790	9780	116
521	20250116	122300	550209210	9780	9780	9780	9780	63
522	20250116	122200	549593070	9780	9780	9780	9780	79
523	20250116	122100	548820450	9790	9790	9790	9790	185
524	20250116	122000	547009300	9780	9780	9780	9780	144
525	20250116	121900	545600980	9780	9780	9790	9780	170
526	20250116	121800	543937710	9790	9790	9790	9790	47
527	20250116	121700	543477580	9790	9790	9790	9780	134
528	20250116	121600	542166500	9790	9780	9790	9780	45
529	20250116	121500	541726100	9780	9790	9790	9780	80
530	20250116	121400	540943640	9780	9790	9790	9780	224
531	20250116	121300	538751920	9780	9780	9790	9780	460
532	20250116	121200	534249860	9790	9780	9790	9780	123
533	20250116	121100	533046240	9780	9790	9790	9780	312
534	20250116	121000	529994660	9790	9780	9790	9780	190
535	20250116	120900	528134800	9790	9790	9790	9790	64
536	20250116	120800	527508240	9780	9780	9790	9780	130
537	20250116	120700	526236780	9790	9790	9790	9790	73
538	20250116	120600	525522110	9780	9780	9790	9780	107
539	20250116	120500	524475570	9790	9780	9790	9780	88
540	20250116	120400	523614200	9780	9790	9790	9780	31
541	20250116	120300	523310920	9790	9780	9790	9780	104
542	20250116	120200	522293310	9780	9790	9790	9780	71
543	20250116	120100	521598450	9790	9780	9790	9780	45
544	20250116	120000	521158110	9790	9790	9790	9780	86
545	20250116	115900	520316710	9790	9790	9790	9780	149
546	20250116	115800	518858210	9790	9790	9790	9790	106
547	20250116	115700	517820470	9790	9790	9790	9780	112
548	20250116	115600	516724760	9790	9790	9790	9790	144
549	20250116	115500	515315000	9790	9780	9790	9780	41
550	20250116	115400	514913960	9780	9780	9790	9780	126
551	20250116	115300	513681200	9790	9790	9790	9790	52
552	20250116	115200	513172120	9790	9790	9790	9780	157
553	20250116	115100	511635880	9790	9790	9790	9790	74
554	20250116	115000	510911420	9780	9790	9790	9780	29
555	20250116	114900	510627740	9780	9790	9790	9780	81
556	20250116	114800	509835500	9790	9780	9790	9780	100
557	20250116	114700	508856750	9790	9790	9790	9790	30
558	20250116	114600	508563050	9780	9790	9790	9780	304
559	20250116	114500	505587680	9790	9780	9790	9780	96
560	20250116	114400	504648080	9790	9780	9790	9780	97
561	20250116	114300	503698500	9780	9790	9790	9780	322
562	20250116	114200	500546890	9790	9790	9790	9790	352
563	20250116	114100	497100810	9780	9780	9790	9780	133
564	20250116	114000	495799720	9790	9780	9790	9780	66
565	20250116	113900	495153730	9780	9780	9780	9780	23
566	20250116	113800	494928790	9790	9780	9790	9780	446
567	20250116	113700	490565850	9780	9790	9790	9780	38
568	20250116	113600	490194080	9790	9780	9790	9780	28
569	20250116	113500	489920180	9790	9780	9790	9780	81
570	20250116	113400	489127730	9780	9780	9790	9780	37
571	20250116	113300	488765860	9780	9780	9780	9780	0
572	20250116	113200	488765860	9780	9790	9790	9780	125
573	20250116	113100	487542860	9790	9790	9790	9790	604
574	20250116	113000	481629700	9790	9790	9790	9780	195
575	20250116	112900	479721740	9790	9780	9790	9780	652
576	20250116	112800	473342490	9790	9790	9790	9790	24
577	20250116	112700	473107530	9790	9780	9790	9780	177
578	20250116	112600	471376400	9790	9790	9790	9790	70
579	20250116	112500	470691100	9790	9780	9790	9780	75
580	20250116	112400	469957360	9790	9780	9790	9780	71
581	20250116	112300	469262810	9780	9790	9790	9780	26
582	20250116	112200	469008520	9790	9790	9790	9790	66
583	20250116	112100	468362380	9780	9780	9790	9780	85
584	20250116	112000	467531020	9780	9790	9790	9780	86
585	20250116	111900	466689440	9790	9790	9790	9790	218
586	20250116	111800	464555220	9780	9780	9780	9780	99
587	20250116	111700	463587000	9790	9790	9790	9790	24
588	20250116	111600	463352040	9790	9780	9790	9780	72
589	20250116	111500	462647390	9780	9790	9790	9780	70
590	20250116	111400	461962630	9780	9790	9790	9780	25
591	20250116	111300	461718110	9780	9780	9780	9780	465
592	20250116	111200	457170410	9780	9790	9790	9780	87
593	20250116	111100	456318890	9780	9790	9790	9780	998
594	20250116	111000	446554310	9790	9790	9790	9790	68
595	20250116	110900	445888590	9800	9790	9800	9790	91
596	20250116	110800	444997040	9800	9800	9800	9800	42
597	20250116	110700	444585440	9790	9790	9790	9790	94
598	20250116	110600	443665180	9790	9790	9790	9790	346
599	20250116	110500	440277840	9790	9790	9790	9780	524
600	20250116	110400	435148130	9790	9780	9790	9780	322
601	20250116	110300	431996520	9790	9790	9790	9790	43
602	20250116	110200	431575550	9780	9780	9790	9780	98
603	20250116	110100	430617050	9790	9780	9790	9780	109
604	20250116	110000	429550080	9780	9790	9790	9780	25
605	20250116	105900	429305570	9790	9790	9790	9780	70
606	20250116	105800	428620810	9790	9790	9790	9780	264
607	20250116	105700	426036460	9790	9780	9790	9780	3
608	20250116	105600	426007110	9790	9780	9790	9780	101
609	20250116	105500	425019310	9790	9780	9790	9780	191
610	20250116	105400	423150810	9790	9790	9790	9790	2
611	20250116	105300	423131230	9780	9780	9780	9780	94
612	20250116	105200	422211910	9790	9780	9790	9780	22
613	20250116	105100	421996680	9780	9790	9790	9780	106
614	20250116	105000	420959190	9790	9780	9790	9780	69
615	20250116	104900	420284360	9780	9770	9780	9770	333
616	20250116	104800	417027770	9770	9780	9780	9770	1503
617	20250116	104700	402343290	9780	9790	9790	9780	450
618	20250116	104600	397942270	9790	9780	9790	9780	87
619	20250116	104500	397090780	9790	9790	9790	9780	223
620	20250116	104400	394908550	9790	9780	9790	9780	171
621	20250116	104300	393235830	9780	9780	9780	9780	0
622	20250116	104200	393235830	9780	9790	9790	9780	92
623	20250116	104100	392336050	9780	9780	9780	9780	117
624	20250116	104000	391191790	9780	9790	9790	9770	830
625	20250116	103900	383074610	9780	9780	9780	9780	90
626	20250116	103800	382194410	9780	9810	9810	9780	4775
627	20250116	103700	335407000	9820	9810	9820	9810	33
628	20250116	103600	335083250	9810	9810	9810	9810	68
629	20250116	103500	334416170	9810	9810	9810	9810	83
630	20250116	103400	333601940	9810	9810	9810	9810	209
631	20250116	103300	331551650	9810	9820	9830	9800	2448
632	20250116	103200	307526620	9830	9830	9830	9830	46
633	20250116	103100	307074440	9830	9820	9830	9820	101
634	20250116	103000	306082550	9830	9820	9830	9820	345
635	20250116	102900	302691410	9820	9830	9830	9820	54
636	20250116	102800	302161090	9820	9820	9820	9810	644
637	20250116	102700	295837250	9820	9810	9820	9810	32
638	20250116	102600	295523160	9810	9820	9820	9810	939
639	20250116	102500	286302250	9820	9830	9830	9820	215
640	20250116	102400	284189510	9830	9840	9840	9830	34
641	20250116	102300	283855270	9830	9830	9830	9830	18
642	20250116	102200	283678330	9830	9830	9840	9830	93
643	20250116	102100	282764130	9830	9830	9840	9830	34
644	20250116	102000	282429890	9830	9830	9830	9830	18
645	20250116	101900	282252950	9830	9830	9830	9830	15
646	20250116	101800	282105500	9830	9830	9830	9830	498
647	20250116	101700	277210160	9830	9830	9830	9830	283
648	20250116	101600	274428270	9830	9830	9830	9830	1152
649	20250116	101500	263104110	9830	9830	9830	9830	95
650	20250116	101400	262170260	9830	9830	9830	9830	73
651	20250116	101300	261452670	9830	9820	9830	9820	17
652	20250116	101200	261285710	9820	9830	9830	9820	66
653	20250116	101100	260637090	9830	9830	9830	9830	2
654	20250116	101000	260617430	9830	9820	9830	9820	78
655	20250116	100900	259850840	9820	9820	9820	9820	10
656	20250116	100800	259752640	9820	9830	9830	9820	612
657	20250116	100700	253742350	9830	9830	9830	9820	28
658	20250116	100600	253467350	9830	9840	9840	9830	136
659	20250116	100500	252130350	9840	9830	9850	9830	773
660	20250116	100400	244529800	9830	9830	9830	9820	207
661	20250116	100300	242495490	9830	9830	9830	9820	338
662	20250116	100200	239175900	9830	9830	9830	9830	44
663	20250116	100100	238743380	9830	9830	9830	9830	0
664	20250116	100000	238743380	9830	9830	9830	9830	45
665	20250116	095900	238301030	9830	9830	9830	9830	0
666	20250116	095800	238301030	9830	9830	9830	9830	45
667	20250116	095700	237858680	9830	9830	9830	9830	0
668	20250116	095600	237858680	9830	9830	9830	9830	5
669	20250116	095500	237809530	9830	9830	9830	9830	22
670	20250116	095400	237593270	9820	9850	9850	9820	2111
671	20250116	095300	216836690	9850	9840	9850	9840	15
672	20250116	095200	216689080	9840	9850	9850	9840	57
673	20250116	095100	216128130	9850	9850	9850	9850	11
674	20250116	095000	216019780	9850	9850	9850	9850	5
675	20250116	094900	215970530	9850	9840	9860	9840	409
676	20250116	094800	211944990	9850	9860	9860	9840	927
677	20250116	094700	202813690	9860	9860	9860	9860	47
678	20250116	094600	202350270	9860	9860	9860	9860	16
679	20250116	094500	202192510	9860	9860	9860	9860	144
680	20250116	094400	200772670	9860	9850	9860	9850	87
681	20250116	094300	199915280	9850	9850	9850	9850	161
682	20250116	094200	198329430	9850	9850	9850	9850	25
683	20250116	094100	198083180	9850	9860	9870	9850	1188
684	20250116	094000	186371010	9860	9860	9860	9860	0
685	20250116	093900	186371010	9860	9860	9860	9850	549
686	20250116	093800	180957980	9860	9860	9860	9860	27
687	20250116	093700	180691760	9860	9860	9870	9860	296
688	20250116	093600	177773190	9850	9870	9870	9850	1919
689	20250116	093500	158839040	9880	9880	9890	9880	303
690	20250116	093400	155844780	9880	9870	9880	9870	40
691	20250116	093300	155449960	9870	9870	9870	9870	188
692	20250116	093200	153594400	9870	9860	9870	9860	401
693	20250116	093100	149636890	9860	9850	9860	9850	124
694	20250116	093000	148414450	9850	9850	9850	9850	23
695	20250116	092900	148187900	9850	9850	9850	9850	39
696	20250116	092800	147803750	9850	9870	9870	9840	162
697	20250116	092700	146207630	9870	9840	9870	9840	292
698	20250116	092600	143329490	9840	9850	9850	9830	144
699	20250116	092500	141912120	9850	9850	9850	9850	10
700	20250116	092400	141813620	9850	9840	9850	9840	1045
701	20250116	092300	131530390	9830	9830	9830	9830	110
702	20250116	092200	130449090	9830	9830	9830	9830	51
703	20250116	092100	129947760	9830	9830	9830	9830	474
704	20250116	092000	125288340	9820	9820	9820	9820	114
705	20250116	091900	124168860	9820	9810	9820	9810	688
706	20250116	091800	117417110	9810	9820	9820	9810	170
707	20250116	091700	115748840	9820	9820	9830	9820	613
708	20250116	091600	109727430	9830	9820	9830	9820	331
709	20250116	091500	106476150	9820	9830	9830	9820	218
710	20250116	091400	104335360	9820	9810	9820	9810	514
711	20250116	091300	99289870	9810	9810	9820	9800	1075
712	20250116	091200	88743970	9800	9800	9800	9790	203
713	20250116	091100	86755700	9800	9800	9800	9790	437
714	20250116	091000	82474090	9800	9810	9820	9790	3079
715	20250116	090900	52298480	9810	9820	9820	9810	725
716	20250116	090800	45183630	9810	9800	9820	9800	756
717	20250116	090700	37771590	9810	9810	9820	9810	603
718	20250116	090600	31855160	9820	9820	9820	9810	592
719	20250116	090500	26042710	9820	9830	9830	9820	719
720	20250116	090400	18978760	9830	9840	9850	9830	627
721	20250116	090300	12810600	9840	9840	9840	9840	126
722	20250116	090200	11570760	9840	9840	9840	9820	291
723	20250116	090100	8712120	9820	9820	9820	9820	114
724	20250116	090000	7592640	9850	9870	9870	9810	770