KissMeData/217270/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	204400	1380443960	5880	5880	5880	5880	2811
3	20250115	204300	1380443960	5880	5880	5880	5880	0
4	20250115	204200	1380443960	5880	5880	5880	5880	0
5	20250115	204100	1380443960	5880	5880	5880	5880	0
6	20250115	204000	1380443960	5880	5880	5880	5880	0
7	20250115	203900	1380443960	5880	5880	5880	5880	0
8	20250115	203800	1380443960	5880	5880	5880	5880	0
9	20250115	203700	1380443960	5880	5880	5880	5880	0
10	20250115	203600	1380443960	5880	5880	5880	5880	0
11	20250115	203500	1380443960	5880	5880	5880	5880	0
12	20250115	203400	1380443960	5880	5880	5880	5880	0
13	20250115	203300	1380443960	5880	5880	5880	5880	0
14	20250115	203200	1380443960	5880	5880	5880	5880	0
15	20250115	203100	1380443960	5880	5880	5880	5880	0
16	20250115	203000	1380443960	5880	5880	5880	5880	0
17	20250115	202900	1380443960	5880	5880	5880	5880	0
18	20250115	202800	1380443960	5880	5880	5880	5880	0
19	20250115	202700	1380443960	5880	5880	5880	5880	0
20	20250115	202600	1380443960	5880	5880	5880	5880	0
21	20250115	202500	1380443960	5880	5880	5880	5880	0
22	20250115	202400	1380443960	5880	5880	5880	5880	0
23	20250115	202300	1380443960	5880	5880	5880	5880	0
24	20250115	202200	1380443960	5880	5880	5880	5880	0
25	20250115	202100	1380443960	5880	5880	5880	5880	0
26	20250115	202000	1380443960	5880	5880	5880	5880	0
27	20250115	201900	1380443960	5880	5880	5880	5880	0
28	20250115	201800	1380443960	5880	5880	5880	5880	0
29	20250115	201700	1380443960	5880	5880	5880	5880	0
30	20250115	201600	1380443960	5880	5880	5880	5880	0
31	20250115	201500	1380443960	5880	5880	5880	5880	0
32	20250115	201400	1380443960	5880	5880	5880	5880	2811
33	20250115	201300	1380443960	5880	5880	5880	5880	0
34	20250115	201200	1380443960	5880	5880	5880	5880	0
35	20250115	201100	1380443960	5880	5880	5880	5880	0
36	20250115	201000	1380443960	5880	5880	5880	5880	0
37	20250115	200900	1380443960	5880	5880	5880	5880	0
38	20250115	200800	1380443960	5880	5880	5880	5880	0
39	20250115	200700	1380443960	5880	5880	5880	5880	0
40	20250115	200600	1380443960	5880	5880	5880	5880	0
41	20250115	200500	1380443960	5880	5880	5880	5880	0
42	20250115	200400	1380443960	5880	5880	5880	5880	0
43	20250115	200300	1380443960	5880	5880	5880	5880	0
44	20250115	200200	1380443960	5880	5880	5880	5880	0
45	20250115	200100	1380443960	5880	5880	5880	5880	0
46	20250115	200000	1380443960	5880	5880	5880	5880	0
47	20250115	195900	1380443960	5880	5880	5880	5880	0
48	20250115	195800	1380443960	5880	5880	5880	5880	0
49	20250115	195700	1380443960	5880	5880	5880	5880	0
50	20250115	195600	1380443960	5880	5880	5880	5880	0
51	20250115	195500	1380443960	5880	5880	5880	5880	0
52	20250115	195400	1380443960	5880	5880	5880	5880	0
53	20250115	195300	1380443960	5880	5880	5880	5880	0
54	20250115	195200	1380443960	5880	5880	5880	5880	0
55	20250115	195100	1380443960	5880	5880	5880	5880	0
56	20250115	195000	1380443960	5880	5880	5880	5880	0
57	20250115	194900	1380443960	5880	5880	5880	5880	0
58	20250115	194800	1380443960	5880	5880	5880	5880	0
59	20250115	194700	1380443960	5880	5880	5880	5880	0
60	20250115	194600	1380443960	5880	5880	5880	5880	0
61	20250115	194500	1380443960	5880	5880	5880	5880	0
62	20250115	194400	1380443960	5880	5880	5880	5880	2811
63	20250115	194300	1380443960	5880	5880	5880	5880	0
64	20250115	194200	1380443960	5880	5880	5880	5880	0
65	20250115	194100	1380443960	5880	5880	5880	5880	0
66	20250115	194000	1380443960	5880	5880	5880	5880	0
67	20250115	193900	1380443960	5880	5880	5880	5880	0
68	20250115	193800	1380443960	5880	5880	5880	5880	0
69	20250115	193700	1380443960	5880	5880	5880	5880	0
70	20250115	193600	1380443960	5880	5880	5880	5880	0
71	20250115	193500	1380443960	5880	5880	5880	5880	0
72	20250115	193400	1380443960	5880	5880	5880	5880	0
73	20250115	193300	1380443960	5880	5880	5880	5880	0
74	20250115	193200	1380443960	5880	5880	5880	5880	0
75	20250115	193100	1380443960	5880	5880	5880	5880	0
76	20250115	193000	1380443960	5880	5880	5880	5880	0
77	20250115	192900	1380443960	5880	5880	5880	5880	0
78	20250115	192800	1380443960	5880	5880	5880	5880	0
79	20250115	192700	1380443960	5880	5880	5880	5880	0
80	20250115	192600	1380443960	5880	5880	5880	5880	0
81	20250115	192500	1380443960	5880	5880	5880	5880	0
82	20250115	192400	1380443960	5880	5880	5880	5880	0
83	20250115	192300	1380443960	5880	5880	5880	5880	0
84	20250115	192200	1380443960	5880	5880	5880	5880	0
85	20250115	192100	1380443960	5880	5880	5880	5880	0
86	20250115	192000	1380443960	5880	5880	5880	5880	0
87	20250115	191900	1380443960	5880	5880	5880	5880	0
88	20250115	191800	1380443960	5880	5880	5880	5880	0
89	20250115	191700	1380443960	5880	5880	5880	5880	0
90	20250115	191600	1380443960	5880	5880	5880	5880	0
91	20250115	191500	1380443960	5880	5880	5880	5880	0
92	20250115	191400	1380443960	5880	5880	5880	5880	2811
93	20250115	191300	1380443960	5880	5880	5880	5880	0
94	20250115	191200	1380443960	5880	5880	5880	5880	0
95	20250115	191100	1380443960	5880	5880	5880	5880	0
96	20250115	191000	1380443960	5880	5880	5880	5880	0
97	20250115	190900	1380443960	5880	5880	5880	5880	0
98	20250115	190800	1380443960	5880	5880	5880	5880	0
99	20250115	190700	1380443960	5880	5880	5880	5880	0
100	20250115	190600	1380443960	5880	5880	5880	5880	0
101	20250115	190500	1380443960	5880	5880	5880	5880	0
102	20250115	190400	1380443960	5880	5880	5880	5880	0
103	20250115	190300	1380443960	5880	5880	5880	5880	0
104	20250115	190200	1380443960	5880	5880	5880	5880	0
105	20250115	190100	1380443960	5880	5880	5880	5880	0
106	20250115	190000	1380443960	5880	5880	5880	5880	0
107	20250115	185900	1380443960	5880	5880	5880	5880	0
108	20250115	185800	1380443960	5880	5880	5880	5880	0
109	20250115	185700	1380443960	5880	5880	5880	5880	0
110	20250115	185600	1380443960	5880	5880	5880	5880	0
111	20250115	185500	1380443960	5880	5880	5880	5880	0
112	20250115	185400	1380443960	5880	5880	5880	5880	0
113	20250115	185300	1380443960	5880	5880	5880	5880	0
114	20250115	185200	1380443960	5880	5880	5880	5880	0
115	20250115	185100	1380443960	5880	5880	5880	5880	0
116	20250115	185000	1380443960	5880	5880	5880	5880	0
117	20250115	184900	1380443960	5880	5880	5880	5880	0
118	20250115	184800	1380443960	5880	5880	5880	5880	0
119	20250115	184700	1380443960	5880	5880	5880	5880	0
120	20250115	184600	1380443960	5880	5880	5880	5880	0
121	20250115	184500	1380443960	5880	5880	5880	5880	0
122	20250115	184400	1380443960	5880	5880	5880	5880	2811
123	20250115	184300	1380443960	5880	5880	5880	5880	0
124	20250115	184200	1380443960	5880	5880	5880	5880	0
125	20250115	184100	1380443960	5880	5880	5880	5880	0
126	20250115	184000	1380443960	5880	5880	5880	5880	0
127	20250115	183900	1380443960	5880	5880	5880	5880	0
128	20250115	183800	1380443960	5880	5880	5880	5880	0
129	20250115	183700	1380443960	5880	5880	5880	5880	0
130	20250115	183600	1380443960	5880	5880	5880	5880	0
131	20250115	183500	1380443960	5880	5880	5880	5880	0
132	20250115	183400	1380443960	5880	5880	5880	5880	0
133	20250115	183300	1380443960	5880	5880	5880	5880	0
134	20250115	183200	1380443960	5880	5880	5880	5880	0
135	20250115	183100	1380443960	5880	5880	5880	5880	0
136	20250115	183000	1380443960	5880	5880	5880	5880	0
137	20250115	182900	1380443960	5880	5880	5880	5880	0
138	20250115	182800	1380443960	5880	5880	5880	5880	0
139	20250115	182700	1380443960	5880	5880	5880	5880	0
140	20250115	182600	1380443960	5880	5880	5880	5880	0
141	20250115	182500	1380443960	5880	5880	5880	5880	0
142	20250115	182400	1380443960	5880	5880	5880	5880	0
143	20250115	182300	1380443960	5880	5880	5880	5880	0
144	20250115	182200	1380443960	5880	5880	5880	5880	0
145	20250115	182100	1380443960	5880	5880	5880	5880	0
146	20250115	182000	1380443960	5880	5880	5880	5880	0
147	20250115	181900	1380443960	5880	5880	5880	5880	0
148	20250115	181800	1380443960	5880	5880	5880	5880	0
149	20250115	181700	1380443960	5880	5880	5880	5880	0
150	20250115	181600	1380443960	5880	5880	5880	5880	0
151	20250115	181500	1380443960	5880	5880	5880	5880	0
152	20250115	181400	1380443960	5880	5880	5880	5880	2811
153	20250115	181300	1380443960	5880	5880	5880	5880	0
154	20250115	181200	1380443960	5880	5880	5880	5880	0
155	20250115	181100	1380443960	5880	5880	5880	5880	0
156	20250115	181000	1380443960	5880	5880	5880	5880	0
157	20250115	180900	1380443960	5880	5880	5880	5880	0
158	20250115	180800	1380443960	5880	5880	5880	5880	0
159	20250115	180700	1380443960	5880	5880	5880	5880	0
160	20250115	180600	1380443960	5880	5880	5880	5880	0
161	20250115	180500	1380443960	5880	5880	5880	5880	0
162	20250115	180400	1380443960	5880	5880	5880	5880	0
163	20250115	180300	1380443960	5880	5880	5880	5880	0
164	20250115	180200	1380443960	5880	5880	5880	5880	0
165	20250115	180100	1380443960	5880	5880	5880	5880	0
166	20250115	180000	1380443960	5880	5880	5880	5880	0
167	20250115	175900	1380443960	5880	5880	5880	5880	0
168	20250115	175800	1380443960	5880	5880	5880	5880	0
169	20250115	175700	1380443960	5880	5880	5880	5880	0
170	20250115	175600	1380443960	5880	5880	5880	5880	0
171	20250115	175500	1380443960	5880	5880	5880	5880	0
172	20250115	175400	1380443960	5880	5880	5880	5880	0
173	20250115	175300	1380443960	5880	5880	5880	5880	0
174	20250115	175200	1380443960	5880	5880	5880	5880	0
175	20250115	175100	1380443960	5880	5880	5880	5880	0
176	20250115	175000	1380443960	5880	5880	5880	5880	0
177	20250115	174900	1380443960	5880	5880	5880	5880	0
178	20250115	174800	1380443960	5880	5880	5880	5880	0
179	20250115	174700	1380443960	5880	5880	5880	5880	0
180	20250115	174600	1380443960	5880	5880	5880	5880	0
181	20250115	174500	1380443960	5880	5880	5880	5880	0
182	20250115	174400	1380443960	5880	5880	5880	5880	2811
183	20250115	174300	1380443960	5880	5880	5880	5880	0
184	20250115	174200	1380443960	5880	5880	5880	5880	0
185	20250115	174100	1380443960	5880	5880	5880	5880	0
186	20250115	174000	1380443960	5880	5880	5880	5880	0
187	20250115	173900	1380443960	5880	5880	5880	5880	0
188	20250115	173800	1380443960	5880	5880	5880	5880	0
189	20250115	173700	1380443960	5880	5880	5880	5880	0
190	20250115	173600	1380443960	5880	5880	5880	5880	0
191	20250115	173500	1380443960	5880	5880	5880	5880	0
192	20250115	173400	1380443960	5880	5880	5880	5880	0
193	20250115	173300	1380443960	5880	5880	5880	5880	0
194	20250115	173200	1380443960	5880	5880	5880	5880	0
195	20250115	173100	1380443960	5880	5880	5880	5880	0
196	20250115	173000	1380443960	5880	5880	5880	5880	0
197	20250115	172900	1380443960	5880	5880	5880	5880	0
198	20250115	172800	1380443960	5880	5880	5880	5880	0
199	20250115	172700	1380443960	5880	5880	5880	5880	0
200	20250115	172600	1380443960	5880	5880	5880	5880	0
201	20250115	172500	1380443960	5880	5880	5880	5880	0
202	20250115	172400	1380443960	5880	5880	5880	5880	0
203	20250115	172300	1380443960	5880	5880	5880	5880	0
204	20250115	172200	1380443960	5880	5880	5880	5880	0
205	20250115	172100	1380443960	5880	5880	5880	5880	0
206	20250115	172000	1380443960	5880	5880	5880	5880	0
207	20250115	171900	1380443960	5880	5880	5880	5880	0
208	20250115	171800	1380443960	5880	5880	5880	5880	0
209	20250115	171700	1380443960	5880	5880	5880	5880	0
210	20250115	171600	1380443960	5880	5880	5880	5880	0
211	20250115	171500	1380443960	5880	5880	5880	5880	0
212	20250115	171400	1380443960	5880	5880	5880	5880	2811
213	20250115	171300	1380443960	5880	5880	5880	5880	0
214	20250115	171200	1380443960	5880	5880	5880	5880	0
215	20250115	171100	1380443960	5880	5880	5880	5880	0
216	20250115	171000	1380443960	5880	5880	5880	5880	0
217	20250115	170900	1380443960	5880	5880	5880	5880	0
218	20250115	170800	1380443960	5880	5880	5880	5880	0
219	20250115	170700	1380443960	5880	5880	5880	5880	0
220	20250115	170600	1380443960	5880	5880	5880	5880	0
221	20250115	170500	1380443960	5880	5880	5880	5880	0
222	20250115	170400	1380443960	5880	5880	5880	5880	0
223	20250115	170300	1380443960	5880	5880	5880	5880	0
224	20250115	170200	1380443960	5880	5880	5880	5880	0
225	20250115	170100	1380443960	5880	5880	5880	5880	0
226	20250115	170000	1380443960	5880	5880	5880	5880	0
227	20250115	165900	1380443960	5880	5880	5880	5880	0
228	20250115	165800	1380443960	5880	5880	5880	5880	0
229	20250115	165700	1380443960	5880	5880	5880	5880	0
230	20250115	165600	1380443960	5880	5880	5880	5880	0
231	20250115	165500	1380443960	5880	5880	5880	5880	0
232	20250115	165400	1380443960	5880	5880	5880	5880	0
233	20250115	165300	1380443960	5880	5880	5880	5880	0
234	20250115	165200	1380443960	5880	5880	5880	5880	0
235	20250115	165100	1380443960	5880	5880	5880	5880	0
236	20250115	165000	1380443960	5880	5880	5880	5880	0
237	20250115	164900	1380443960	5880	5880	5880	5880	0
238	20250115	164800	1380443960	5880	5880	5880	5880	0
239	20250115	164700	1380443960	5880	5880	5880	5880	0
240	20250115	164600	1380443960	5880	5880	5880	5880	0
241	20250115	164500	1380443960	5880	5880	5880	5880	0
242	20250115	164400	1380443960	5880	5880	5880	5880	2811
243	20250115	164300	1380443960	5880	5880	5880	5880	0
244	20250115	164200	1380443960	5880	5880	5880	5880	0
245	20250115	164100	1380443960	5880	5880	5880	5880	0
246	20250115	164000	1380443960	5880	5880	5880	5880	0
247	20250115	163900	1380443960	5880	5880	5880	5880	0
248	20250115	163800	1380443960	5880	5880	5880	5880	0
249	20250115	163700	1380443960	5880	5880	5880	5880	0
250	20250115	163600	1380443960	5880	5880	5880	5880	0
251	20250115	163500	1380443960	5880	5880	5880	5880	0
252	20250115	163400	1380443960	5880	5880	5880	5880	0
253	20250115	163300	1380443960	5880	5880	5880	5880	0
254	20250115	163200	1380443960	5880	5880	5880	5880	0
255	20250115	163100	1380443960	5880	5880	5880	5880	0
256	20250115	163000	1380443960	5880	5880	5880	5880	0
257	20250115	162900	1380443960	5880	5880	5880	5880	0
258	20250115	162800	1380443960	5880	5880	5880	5880	0
259	20250115	162700	1380443960	5880	5880	5880	5880	0
260	20250115	162600	1380443960	5880	5880	5880	5880	0
261	20250115	162500	1380443960	5880	5880	5880	5880	0
262	20250115	162400	1380443960	5880	5880	5880	5880	0
263	20250115	162300	1380443960	5880	5880	5880	5880	0
264	20250115	162200	1380443960	5880	5880	5880	5880	0
265	20250115	162100	1380443960	5880	5880	5880	5880	0
266	20250115	162000	1380443960	5880	5880	5880	5880	0
267	20250115	161900	1380443960	5880	5880	5880	5880	0
268	20250115	161800	1380443960	5880	5880	5880	5880	0
269	20250115	161700	1380443960	5880	5880	5880	5880	0
270	20250115	161600	1380443960	5880	5880	5880	5880	0
271	20250115	161500	1380443960	5880	5880	5880	5880	0
272	20250115	161400	1380443960	5880	5880	5880	5880	2811
273	20250115	161300	1380443960	5880	5880	5880	5880	0
274	20250115	161200	1380443960	5880	5880	5880	5880	0
275	20250115	161100	1380443960	5880	5880	5880	5880	0
276	20250115	161000	1380443960	5880	5880	5880	5880	0
277	20250115	160900	1380443960	5880	5880	5880	5880	0
278	20250115	160800	1380443960	5880	5880	5880	5880	0
279	20250115	160700	1380443960	5880	5880	5880	5880	0
280	20250115	160600	1380443960	5880	5880	5880	5880	0
281	20250115	160500	1380443960	5880	5880	5880	5880	0
282	20250115	160400	1380443960	5880	5880	5880	5880	0
283	20250115	160300	1380443960	5880	5880	5880	5880	0
284	20250115	160200	1380443960	5880	5880	5880	5880	0
285	20250115	160100	1380443960	5880	5880	5880	5880	0
286	20250115	160000	1380443960	5880	5880	5880	5880	0
287	20250115	155900	1380443960	5880	5880	5880	5880	0
288	20250115	155800	1380443960	5880	5880	5880	5880	0
289	20250115	155700	1380443960	5880	5880	5880	5880	0
290	20250115	155600	1380443960	5880	5880	5880	5880	0
291	20250115	155500	1380443960	5880	5880	5880	5880	0
292	20250115	155400	1380443960	5880	5880	5880	5880	0
293	20250115	155300	1380443960	5880	5880	5880	5880	0
294	20250115	155200	1380443960	5880	5880	5880	5880	0
295	20250115	155100	1380443960	5880	5880	5880	5880	0
296	20250115	155000	1380443960	5880	5880	5880	5880	0
297	20250115	154900	1380443960	5880	5880	5880	5880	0
298	20250115	154800	1380443960	5880	5880	5880	5880	0
299	20250115	154700	1380443960	5880	5880	5880	5880	0
300	20250115	154600	1380443960	5880	5880	5880	5880	0
301	20250115	154500	1380443960	5880	5880	5880	5880	0
302	20250115	154400	1380443960	5880	5880	5880	5880	2811
303	20250115	154300	1380443960	5880	5880	5880	5880	0
304	20250115	154200	1380443960	5880	5880	5880	5880	0
305	20250115	154100	1380443960	5880	5880	5880	5880	0
306	20250115	154000	1380443960	5880	5880	5880	5880	0
307	20250115	153900	1380443960	5880	5880	5880	5880	0
308	20250115	153800	1380443960	5880	5880	5880	5880	0
309	20250115	153700	1380443960	5880	5880	5880	5880	0
310	20250115	153600	1380443960	5880	5880	5880	5880	0
311	20250115	153500	1380443960	5880	5880	5880	5880	0
312	20250115	153400	1380443960	5880	5880	5880	5880	0
313	20250115	153300	1380443960	5880	5880	5880	5880	0
314	20250115	153200	1380443960	5880	5880	5880	5880	0
315	20250115	153100	1380443960	5880	5880	5880	5880	0
316	20250115	153000	1380443960	5880	5880	5880	5880	2811
317	20250115	152900	1363915280	5890	5890	5890	5890	0
318	20250115	152800	1363915280	5890	5890	5890	5890	0
319	20250115	152700	1363915280	5890	5890	5890	5890	0
320	20250115	152600	1363915280	5890	5890	5890	5890	0
321	20250115	152500	1363915280	5890	5890	5890	5890	0
322	20250115	152400	1363915280	5890	5890	5890	5890	0
323	20250115	152300	1363915280	5890	5890	5890	5890	0
324	20250115	152200	1363915280	5890	5890	5890	5890	0
325	20250115	152100	1363915280	5890	5890	5890	5890	0
326	20250115	152000	1363915280	5890	5890	5890	5890	0
327	20250115	151900	1363915280	5890	5880	5890	5880	279
328	20250115	151800	1362274370	5860	5860	5860	5860	0
329	20250115	151700	1362274370	5860	5860	5860	5860	1022
330	20250115	151600	1356285450	5860	5880	5890	5860	669
331	20250115	151500	1352352030	5880	5850	5880	5850	655
332	20250115	151400	1348514370	5850	5860	5860	5850	981
333	20250115	151300	1342773570	5850	5870	5870	5850	146
334	20250115	151200	1341918460	5850	5850	5850	5850	0
335	20250115	151100	1341918460	5850	5860	5860	5850	953
336	20250115	151000	1336339190	5870	5880	5880	5870	6
337	20250115	150900	1336303930	5860	5880	5880	5860	44
338	20250115	150800	1336045650	5880	5880	5880	5870	735
339	20250115	150700	1331730850	5900	5900	5900	5880	734
340	20250115	150600	1327401060	5890	5890	5890	5890	223
341	20250115	150500	1326087590	5890	5900	5910	5890	2183
342	20250115	150400	1313223660	5900	5920	5920	5900	946
343	20250115	150300	1307633320	5920	5890	5920	5890	10561
344	20250115	150200	1245285160	5880	5880	5880	5880	11
345	20250115	150100	1245220480	5870	5870	5890	5850	846
346	20250115	150000	1240243180	5880	5860	5880	5860	2451
347	20250115	145900	1225877000	5870	5850	5870	5850	2522
348	20250115	145800	1211117000	5860	5870	5870	5860	468
349	20250115	145700	1208370690	5880	5870	5890	5870	3918
350	20250115	145600	1185352210	5870	5850	5870	5850	4833
351	20250115	145500	1157066370	5850	5830	5850	5820	3397
352	20250115	145400	1137243830	5820	5820	5820	5820	312
353	20250115	145300	1135427990	5830	5820	5830	5820	472
354	20250115	145200	1132680900	5820	5840	5840	5820	208
355	20250115	145100	1131470240	5830	5830	5830	5830	268
356	20250115	145000	1129907800	5820	5820	5830	5820	2444
357	20250115	144900	1115683700	5840	5830	5840	5830	219
358	20250115	144800	1114406910	5830	5830	5830	5820	171
359	20250115	144700	1113410080	5820	5820	5820	5820	0
360	20250115	144600	1113410080	5820	5820	5820	5820	29
361	20250115	144500	1113241300	5830	5830	5830	5830	0
362	20250115	144400	1113241300	5830	5820	5830	5820	39
363	20250115	144300	1113014120	5820	5820	5820	5820	0
364	20250115	144200	1113014120	5820	5820	5820	5820	845
365	20250115	144100	1108096220	5820	5810	5820	5810	945
366	20250115	144000	1102597820	5820	5820	5820	5820	1
367	20250115	143900	1102592000	5810	5810	5810	5810	7
368	20250115	143800	1102551330	5810	5810	5810	5810	17
369	20250115	143700	1102452560	5820	5820	5820	5820	4
370	20250115	143600	1102429280	5820	5820	5820	5820	0
371	20250115	143500	1102429280	5820	5800	5820	5800	210
372	20250115	143400	1101207300	5800	5800	5800	5800	0
373	20250115	143300	1101207300	5800	5800	5800	5800	2
374	20250115	143200	1101195700	5800	5800	5800	5800	1
375	20250115	143100	1101189900	5800	5800	5800	5800	900
376	20250115	143000	1095969900	5800	5800	5800	5800	0
377	20250115	142900	1095969900	5800	5800	5800	5800	250
378	20250115	142800	1094519900	5800	5810	5820	5780	1487
379	20250115	142700	1085891830	5810	5810	5810	5810	4
380	20250115	142600	1085868590	5820	5820	5820	5820	272
381	20250115	142500	1084285550	5840	5840	5840	5840	0
382	20250115	142400	1084285550	5840	5820	5840	5820	553
383	20250115	142300	1081065550	5840	5800	5850	5800	2402
384	20250115	142200	1067052370	5800	5800	5800	5770	2721
385	20250115	142100	1051329580	5780	5790	5790	5780	800
386	20250115	142000	1046703580	5780	5780	5780	5780	53
387	20250115	141900	1046397240	5790	5790	5790	5780	63
388	20250115	141800	1046032970	5800	5800	5800	5800	0
389	20250115	141700	1046032970	5800	5780	5800	5760	1306
390	20250115	141600	1038488090	5780	5780	5780	5780	952
391	20250115	141500	1032985530	5780	5780	5780	5780	1
392	20250115	141400	1032979750	5790	5790	5790	5790	1009
393	20250115	141300	1027137640	5790	5800	5800	5780	2554
394	20250115	141200	1012340140	5830	5830	5830	5830	0
395	20250115	141100	1012340140	5830	5830	5830	5830	0
396	20250115	141000	1012340140	5830	5830	5830	5830	0
397	20250115	140900	1012340140	5830	5830	5830	5830	0
398	20250115	140800	1012340140	5830	5820	5830	5820	10
399	20250115	140700	1012281930	5820	5810	5820	5800	3724
400	20250115	140600	990654260	5810	5810	5810	5810	240
401	20250115	140500	989259860	5820	5820	5830	5820	1160
402	20250115	140400	982508650	5830	5830	5830	5830	0
403	20250115	140300	982508650	5830	5830	5830	5830	5
404	20250115	140200	982479500	5820	5820	5820	5820	0
405	20250115	140100	982479500	5820	5820	5820	5820	359
406	20250115	140000	980390120	5840	5840	5840	5840	1
407	20250115	135900	980384280	5840	5840	5840	5840	1
408	20250115	135800	980378440	5810	5810	5810	5810	0
409	20250115	135700	980378440	5810	5810	5810	5810	2681
410	20250115	135600	964801830	5810	5810	5810	5810	444
411	20250115	135500	962222190	5820	5820	5830	5820	50
412	20250115	135400	961931170	5820	5820	5820	5820	151
413	20250115	135300	961052350	5820	5820	5820	5820	65
414	20250115	135200	960674050	5820	5820	5820	5820	160
415	20250115	135100	959742850	5840	5840	5840	5840	0
416	20250115	135000	959742850	5840	5840	5840	5840	4
417	20250115	134900	959719490	5840	5840	5840	5840	0
418	20250115	134800	959719490	5840	5840	5840	5840	74
419	20250115	134700	959287330	5840	5840	5840	5840	0
420	20250115	134600	959287330	5840	5840	5840	5840	0
421	20250115	134500	959287330	5840	5840	5840	5840	3
422	20250115	134400	959269810	5850	5850	5850	5850	1
423	20250115	134300	959263960	5810	5830	5830	5810	80
424	20250115	134200	958798620	5840	5840	5840	5840	2
425	20250115	134100	958786940	5850	5850	5850	5850	0
426	20250115	134000	958786940	5850	5850	5850	5850	0
427	20250115	133900	958786940	5850	5820	5850	5810	780
428	20250115	133800	954253500	5850	5850	5850	5850	5
429	20250115	133700	954224250	5850	5850	5850	5850	0
430	20250115	133600	954224250	5850	5820	5850	5820	117
431	20250115	133500	953542410	5850	5850	5850	5850	0
432	20250115	133400	953542410	5850	5840	5850	5840	38
433	20250115	133300	953320200	5830	5830	5830	5830	1
434	20250115	133200	953314370	5850	5850	5850	5850	19
435	20250115	133100	953203220	5850	5850	5850	5850	0
436	20250115	133000	953203220	5850	5820	5850	5820	198
437	20250115	132900	952050830	5820	5840	5840	5820	4297
438	20250115	132800	927037970	5840	5830	5840	5830	19
439	20250115	132700	926927020	5840	5840	5840	5840	1587
440	20250115	132600	917658940	5840	5840	5840	5840	56
441	20250115	132500	917331900	5850	5850	5850	5850	2
442	20250115	132400	917320200	5850	5840	5850	5840	3
443	20250115	132300	917302660	5850	5830	5850	5830	642
444	20250115	132200	913559760	5850	5850	5850	5850	0
445	20250115	132100	913559760	5850	5850	5850	5850	1
446	20250115	132000	913553910	5830	5830	5830	5830	158
447	20250115	131900	912632770	5840	5860	5860	5840	177
448	20250115	131800	911599050	5860	5860	5860	5860	0
449	20250115	131700	911599050	5860	5860	5860	5860	2
450	20250115	131600	911587330	5860	5840	5860	5840	984
451	20250115	131500	905840670	5850	5850	5850	5850	0
452	20250115	131400	905840670	5850	5850	5850	5850	201
453	20250115	131300	904664820	5860	5860	5860	5860	6
454	20250115	131200	904629660	5860	5860	5860	5860	16
455	20250115	131100	904535900	5870	5870	5870	5870	0
456	20250115	131000	904535900	5870	5870	5870	5870	51
457	20250115	130900	904236530	5870	5870	5870	5870	3
458	20250115	130800	904218920	5870	5870	5870	5870	31
459	20250115	130700	904036950	5870	5850	5870	5850	407
460	20250115	130600	901648000	5850	5870	5870	5850	103
461	20250115	130500	901043450	5870	5870	5870	5870	0
462	20250115	130400	901043450	5870	5870	5870	5870	1
463	20250115	130300	901037580	5870	5870	5870	5870	0
464	20250115	130200	901037580	5870	5850	5870	5840	23
465	20250115	130100	900902920	5860	5840	5860	5840	75
466	20250115	130000	900464900	5840	5860	5860	5840	530
467	20250115	125900	897362890	5880	5880	5880	5880	5
468	20250115	125800	897333490	5880	5880	5880	5860	1071
469	20250115	125700	891045630	5890	5880	5900	5870	1033
470	20250115	125600	884970600	5910	5910	5910	5910	0
471	20250115	125500	884970600	5910	5910	5910	5910	0
472	20250115	125400	884970600	5910	5910	5910	5910	0
473	20250115	125300	884970600	5910	5870	5910	5870	6563
474	20250115	125200	846260780	5870	5870	5870	5870	1
475	20250115	125100	846254910	5840	5840	5840	5840	5
476	20250115	125000	846225710	5870	5870	5870	5870	1
477	20250115	124900	846219840	5870	5870	5870	5870	547
478	20250115	124800	843008950	5830	5860	5860	5830	1590
479	20250115	124700	833709200	5880	5880	5880	5880	17
480	20250115	124600	833609240	5890	5890	5890	5890	0
481	20250115	124500	833609240	5890	5890	5890	5890	1
482	20250115	124400	833603350	5890	5880	5890	5880	2093
483	20250115	124300	821286830	5880	5880	5880	5880	450
484	20250115	124200	818640830	5880	5860	5880	5860	375
485	20250115	124100	816440780	5850	5850	5850	5850	0
486	20250115	124000	816440780	5850	5850	5850	5850	2500
487	20250115	123900	801815780	5860	5850	5870	5850	212
488	20250115	123800	800574380	5850	5860	5860	5850	202
489	20250115	123700	799391660	5860	5860	5860	5860	297
490	20250115	123600	797651240	5860	5860	5860	5860	118
491	20250115	123500	796959760	5860	5860	5860	5860	65
492	20250115	123400	796578860	5860	5860	5860	5860	121
493	20250115	123300	795869800	5860	5860	5860	5860	1019
494	20250115	123200	789898460	5890	5880	5890	5870	395
495	20250115	123100	787577260	5880	5880	5880	5880	530
496	20250115	123000	784460860	5890	5890	5890	5890	650
497	20250115	122900	780632360	5890	5880	5890	5880	692
498	20250115	122800	776558380	5860	5870	5880	5860	2443
499	20250115	122700	762215470	5870	5860	5870	5860	1571
500	20250115	122600	753007000	5860	5850	5860	5850	1797
501	20250115	122500	742494540	5860	5860	5860	5860	6
502	20250115	122400	742459380	5850	5850	5850	5850	10
503	20250115	122300	742400880	5850	5850	5850	5850	710
504	20250115	122200	738247380	5850	5850	5850	5850	40
505	20250115	122100	738013380	5850	5850	5850	5850	0
506	20250115	122000	738013380	5850	5850	5850	5850	9
507	20250115	121900	737960730	5850	5850	5850	5850	27
508	20250115	121800	737802780	5850	5850	5850	5850	2057
509	20250115	121700	725769330	5850	5840	5850	5840	21
510	20250115	121600	725646490	5850	5840	5850	5840	1096
511	20250115	121500	719241980	5850	5850	5850	5850	0
512	20250115	121400	719241980	5850	5850	5850	5850	514
513	20250115	121300	716235080	5850	5850	5850	5840	861
514	20250115	121200	711199230	5850	5850	5850	5850	11
515	20250115	121100	711134880	5850	5860	5860	5850	263
516	20250115	121000	709595330	5860	5860	5860	5860	97
517	20250115	120900	709026910	5860	5860	5860	5860	160
518	20250115	120800	708089310	5860	5860	5860	5860	30
519	20250115	120700	707913510	5860	5860	5860	5860	0
520	20250115	120600	707913510	5860	5860	5860	5860	306
521	20250115	120500	706120350	5860	5860	5860	5860	0
522	20250115	120400	706120350	5860	5850	5860	5850	1799
523	20250115	120300	695594260	5850	5850	5850	5840	403
524	20250115	120200	693236800	5840	5840	5840	5840	499
525	20250115	120100	690322640	5820	5820	5820	5820	8
526	20250115	120000	690276080	5820	5820	5820	5820	0
527	20250115	115900	690276080	5820	5820	5820	5820	2000
528	20250115	115800	678636080	5810	5810	5810	5810	0
529	20250115	115700	678636080	5810	5820	5820	5810	2001
530	20250115	115600	666990270	5820	5830	5830	5820	2011
531	20250115	115500	655281540	5830	5830	5830	5830	10
532	20250115	115400	655223240	5840	5840	5840	5840	105
533	20250115	115300	654610040	5840	5840	5840	5840	504
534	20250115	115200	651666680	5840	5850	5850	5840	87
535	20250115	115100	651158180	5840	5840	5840	5840	386
536	20250115	115000	648903940	5840	5840	5840	5840	101
537	20250115	114900	648314100	5840	5840	5850	5830	754
538	20250115	114800	643908820	5850	5850	5850	5850	0
539	20250115	114700	643908820	5850	5850	5850	5850	1
540	20250115	114600	643902970	5840	5820	5840	5820	506
541	20250115	114500	640953930	5820	5820	5820	5820	3
542	20250115	114400	640936470	5820	5820	5820	5820	269
543	20250115	114300	639370890	5820	5820	5820	5820	1
544	20250115	114200	639365070	5810	5810	5810	5810	304
545	20250115	114100	637598830	5850	5850	5850	5850	0
546	20250115	114000	637598830	5850	5820	5850	5820	2467
547	20250115	113900	623193760	5810	5820	5820	5810	14
548	20250115	113800	623112380	5820	5820	5820	5820	1
549	20250115	113700	623106560	5820	5820	5820	5820	210
550	20250115	113600	621884360	5800	5820	5820	5800	3000
551	20250115	113500	604467940	5820	5820	5820	5820	30
552	20250115	113400	604293340	5830	5830	5830	5830	2
553	20250115	113300	604281680	5830	5830	5830	5830	0
554	20250115	113200	604281680	5830	5830	5830	5830	5
555	20250115	113100	604252530	5830	5830	5830	5830	2
556	20250115	113000	604240870	5820	5820	5820	5820	0
557	20250115	112900	604240870	5820	5820	5830	5820	272
558	20250115	112800	602657810	5820	5820	5820	5820	6
559	20250115	112700	602622890	5820	5820	5820	5820	100
560	20250115	112600	602040890	5840	5840	5840	5840	230
561	20250115	112500	600697690	5840	5840	5840	5840	50
562	20250115	112400	600405690	5840	5840	5840	5840	3
563	20250115	112300	600388170	5850	5850	5850	5850	77
564	20250115	112200	599937720	5850	5840	5850	5840	163
565	20250115	112100	598984590	5850	5850	5850	5850	0
566	20250115	112000	598984590	5850	5850	5860	5850	560
567	20250115	111900	595707990	5850	5850	5850	5850	57
568	20250115	111800	595374540	5840	5830	5840	5830	1380
569	20250115	111700	587315350	5820	5820	5820	5820	419
570	20250115	111600	584876770	5820	5820	5820	5820	220
571	20250115	111500	583596370	5830	5830	5830	5830	150
572	20250115	111400	582721870	5830	5830	5830	5830	1
573	20250115	111300	582716040	5830	5830	5830	5830	0
574	20250115	111200	582716040	5830	5830	5830	5830	30
575	20250115	111100	582541140	5840	5840	5840	5840	502
576	20250115	111000	579609460	5840	5830	5840	5830	9
577	20250115	110900	579556960	5840	5830	5840	5830	10
578	20250115	110800	579498640	5840	5840	5840	5840	1
579	20250115	110700	579492800	5820	5820	5820	5820	1
580	20250115	110600	579486980	5820	5820	5820	5820	0
581	20250115	110500	579486980	5820	5820	5820	5820	268
582	20250115	110400	577927220	5820	5820	5820	5820	60
583	20250115	110300	577578020	5820	5840	5840	5820	329
584	20250115	110200	575660760	5850	5850	5850	5850	33
585	20250115	110100	575467710	5840	5840	5840	5840	0
586	20250115	110000	575467710	5840	5840	5840	5840	2
587	20250115	105900	575456030	5850	5850	5850	5850	8
588	20250115	105800	575409230	5850	5840	5850	5840	933
589	20250115	105700	569960500	5840	5850	5860	5840	130
590	20250115	105600	569201170	5850	5850	5850	5850	55
591	20250115	105500	568879420	5850	5850	5850	5850	171
592	20250115	105400	567879070	5870	5860	5870	5860	15
593	20250115	105300	567791050	5860	5860	5870	5860	106
594	20250115	105200	567169880	5860	5830	5860	5830	4407
595	20250115	105100	541346390	5850	5850	5860	5850	1409
596	20250115	105000	533103700	5860	5860	5860	5860	10
597	20250115	104900	533045100	5860	5850	5860	5820	1322
598	20250115	104800	525319430	5850	5820	5850	5820	1902
599	20250115	104700	514234370	5810	5810	5810	5810	825
600	20250115	104600	509441120	5820	5830	5830	5820	269
601	20250115	104500	507873910	5830	5830	5830	5830	8
602	20250115	104400	507827270	5830	5830	5830	5830	65
603	20250115	104300	507448320	5830	5830	5840	5830	128
604	20250115	104200	506701780	5840	5840	5840	5840	217
605	20250115	104100	505434500	5840	5840	5840	5830	12
606	20250115	104000	505364520	5830	5840	5840	5830	469
607	20250115	103900	502625730	5830	5820	5840	5820	4177
608	20250115	103800	478250050	5830	5810	5830	5810	1086
609	20250115	103700	471938010	5810	5810	5820	5810	1503
610	20250115	103600	463192380	5810	5830	5830	5810	1130
611	20250115	103500	456607080	5810	5840	5840	5810	3072
612	20250115	103400	438724640	5840	5840	5840	5840	11
613	20250115	103300	438660400	5850	5850	5850	5850	901
614	20250115	103200	433389550	5850	5830	5850	5830	112
615	20250115	103100	432736120	5850	5830	5850	5830	1335
616	20250115	103000	424949750	5830	5860	5860	5830	6364
617	20250115	102900	387780810	5860	5850	5860	5850	371
618	20250115	102800	385606930	5850	5850	5850	5850	134
619	20250115	102700	384823030	5860	5840	5860	5840	242
620	20250115	102600	383406910	5860	5850	5860	5850	1812
621	20250115	102500	372804920	5850	5850	5860	5850	1393
622	20250115	102400	364649090	5850	5840	5860	5840	3593
623	20250115	102300	343625050	5840	5840	5850	5830	576
624	20250115	102200	340264110	5830	5830	5850	5830	67
625	20250115	102100	339872300	5830	5840	5850	5830	5282
626	20250115	102000	308983970	5850	5840	5850	5840	358
627	20250115	101900	306889710	5850	5810	5850	5810	2703
628	20250115	101800	291101920	5810	5820	5840	5810	291
629	20250115	101700	289410170	5830	5820	5830	5820	1606
630	20250115	101600	280048650	5810	5820	5820	5810	103
631	20250115	101500	279449320	5820	5820	5830	5820	105
632	20250115	101400	278838210	5810	5810	5820	5810	1826
633	20250115	101300	268229050	5810	5820	5820	5810	176
634	20250115	101200	267206290	5820	5820	5830	5820	1232
635	20250115	101100	260035990	5820	5820	5820	5820	139
636	20250115	101000	259227010	5820	5820	5830	5820	671
637	20250115	100900	255320820	5820	5820	5830	5820	156
638	20250115	100800	254411850	5810	5830	5830	5810	27
639	20250115	100700	254254900	5830	5830	5830	5810	1367
640	20250115	100600	246296410	5830	5830	5830	5810	491
641	20250115	100500	243434000	5830	5820	5830	5810	327
642	20250115	100400	241530890	5820	5810	5830	5810	1036
643	20250115	100300	235498960	5810	5810	5830	5810	898
644	20250115	100200	230277210	5820	5790	5820	5790	2748
645	20250115	100100	214305300	5790	5770	5800	5770	6237
646	20250115	100000	178160760	5760	5770	5770	5760	1052
647	20250115	095900	172091240	5780	5750	5780	5750	245
648	20250115	095800	170679800	5750	5740	5750	5740	131
649	20250115	095700	169927810	5760	5750	5760	5730	722
650	20250115	095600	165780290	5750	5780	5790	5740	2750
651	20250115	095500	149924570	5770	5770	5770	5760	849
652	20250115	095400	145025940	5760	5750	5760	5750	442
653	20250115	095300	142480130	5750	5740	5760	5740	1286
654	20250115	095200	135076880	5740	5750	5750	5740	132
655	20250115	095100	134317980	5750	5750	5750	5750	6
656	20250115	095000	134283480	5730	5730	5730	5730	1
657	20250115	094900	134277750	5760	5740	5760	5740	75
658	20250115	094800	133847110	5720	5730	5730	5720	1297
659	20250115	094700	126427770	5730	5740	5740	5730	353
660	20250115	094600	124404550	5740	5740	5740	5740	1
661	20250115	094500	124398810	5740	5740	5740	5740	10
662	20250115	094400	124341410	5720	5720	5720	5720	1025
663	20250115	094300	118478410	5720	5720	5720	5720	207
664	20250115	094200	117294370	5740	5710	5770	5710	1381
665	20250115	094100	109355780	5710	5710	5720	5710	586
666	20250115	094000	106009590	5700	5720	5720	5700	1132
667	20250115	093900	99549920	5710	5730	5730	5710	2149
668	20250115	093800	87250920	5770	5760	5770	5760	503
669	20250115	093700	84348660	5740	5730	5780	5730	727
670	20250115	093600	80160910	5730	5730	5730	5730	457
671	20250115	093500	77542300	5730	5730	5740	5720	313
672	20250115	093400	75748860	5720	5730	5730	5720	155
673	20250115	093300	74861730	5720	5720	5720	5720	474
674	20250115	093200	72150450	5720	5700	5720	5700	729
675	20250115	093100	67980590	5710	5700	5710	5700	1994
676	20250115	093000	56605760	5700	5700	5700	5700	135
677	20250115	092900	55836260	5690	5700	5700	5690	572
678	20250115	092800	52576580	5690	5670	5690	5670	442
679	20250115	092700	50063610	5660	5650	5660	5650	77
680	20250115	092600	49628540	5650	5650	5650	5650	15
681	20250115	092500	49543790	5650	5660	5680	5650	219
682	20250115	092400	48305150	5630	5630	5630	5630	183
683	20250115	092300	47274860	5630	5620	5640	5620	653
684	20250115	092200	43604460	5610	5620	5620	5610	736
685	20250115	092100	39472340	5630	5640	5640	5630	552
686	20250115	092000	36362560	5650	5650	5650	5650	854
687	20250115	091900	31537460	5650	5650	5650	5650	202
688	20250115	091800	30396160	5680	5680	5680	5680	269
689	20250115	091700	28868240	5680	5670	5680	5670	351
690	20250115	091600	26874880	5660	5660	5660	5660	846
691	20250115	091500	22086520	5660	5660	5660	5660	1
692	20250115	091400	22080860	5660	5660	5660	5660	356
693	20250115	091300	20065900	5660	5660	5660	5660	161
694	20250115	091200	19154640	5680	5670	5680	5670	925
695	20250115	091100	13909880	5670	5670	5670	5670	5
696	20250115	091000	13881530	5670	5670	5670	5670	20
697	20250115	090900	13768130	5670	5680	5680	5670	471
698	20250115	090800	11092900	5680	5680	5680	5680	34
699	20250115	090700	10899780	5680	5680	5680	5680	1
700	20250115	090600	10894100	5660	5660	5660	5660	64
701	20250115	090500	10531860	5660	5660	5660	5660	24
702	20250115	090400	10396020	5650	5650	5650	5650	68
703	20250115	090300	10011820	5640	5640	5640	5640	0
704	20250115	090200	10011820	5640	5670	5670	5640	1276
705	20250115	090100	2794500	5670	5660	5670	5660	73
706	20250115	090000	2380960	5650	5660	5720	5650	420