KissMeData/305090/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	211100	649874040	9810	9810	9810	9810	699
3	20250121	211000	649874040	9810	9810	9810	9810	0
4	20250121	210900	649874040	9810	9810	9810	9810	0
5	20250121	210800	649874040	9810	9810	9810	9810	0
6	20250121	210700	649874040	9810	9810	9810	9810	0
7	20250121	210600	649874040	9810	9810	9810	9810	0
8	20250121	210500	649874040	9810	9810	9810	9810	0
9	20250121	210400	649874040	9810	9810	9810	9810	0
10	20250121	210300	649874040	9810	9810	9810	9810	0
11	20250121	210200	649874040	9810	9810	9810	9810	0
12	20250121	210100	649874040	9810	9810	9810	9810	0
13	20250121	210000	649874040	9810	9810	9810	9810	0
14	20250121	205900	649874040	9810	9810	9810	9810	0
15	20250121	205800	649874040	9810	9810	9810	9810	0
16	20250121	205700	649874040	9810	9810	9810	9810	0
17	20250121	205600	649874040	9810	9810	9810	9810	0
18	20250121	205500	649874040	9810	9810	9810	9810	0
19	20250121	205400	649874040	9810	9810	9810	9810	0
20	20250121	205300	649874040	9810	9810	9810	9810	0
21	20250121	205200	649874040	9810	9810	9810	9810	0
22	20250121	205100	649874040	9810	9810	9810	9810	0
23	20250121	205000	649874040	9810	9810	9810	9810	0
24	20250121	204900	649874040	9810	9810	9810	9810	0
25	20250121	204800	649874040	9810	9810	9810	9810	0
26	20250121	204700	649874040	9810	9810	9810	9810	0
27	20250121	204600	649874040	9810	9810	9810	9810	0
28	20250121	204500	649874040	9810	9810	9810	9810	0
29	20250121	204400	649874040	9810	9810	9810	9810	0
30	20250121	204300	649874040	9810	9810	9810	9810	0
31	20250121	204200	649874040	9810	9810	9810	9810	0
32	20250121	204100	649874040	9810	9810	9810	9810	699
33	20250121	204000	649874040	9810	9810	9810	9810	0
34	20250121	203900	649874040	9810	9810	9810	9810	0
35	20250121	203800	649874040	9810	9810	9810	9810	0
36	20250121	203700	649874040	9810	9810	9810	9810	0
37	20250121	203600	649874040	9810	9810	9810	9810	0
38	20250121	203500	649874040	9810	9810	9810	9810	0
39	20250121	203400	649874040	9810	9810	9810	9810	0
40	20250121	203300	649874040	9810	9810	9810	9810	0
41	20250121	203200	649874040	9810	9810	9810	9810	0
42	20250121	203100	649874040	9810	9810	9810	9810	0
43	20250121	203000	649874040	9810	9810	9810	9810	0
44	20250121	202900	649874040	9810	9810	9810	9810	0
45	20250121	202800	649874040	9810	9810	9810	9810	0
46	20250121	202700	649874040	9810	9810	9810	9810	0
47	20250121	202600	649874040	9810	9810	9810	9810	0
48	20250121	202500	649874040	9810	9810	9810	9810	0
49	20250121	202400	649874040	9810	9810	9810	9810	0
50	20250121	202300	649874040	9810	9810	9810	9810	0
51	20250121	202200	649874040	9810	9810	9810	9810	0
52	20250121	202100	649874040	9810	9810	9810	9810	0
53	20250121	202000	649874040	9810	9810	9810	9810	0
54	20250121	201900	649874040	9810	9810	9810	9810	0
55	20250121	201800	649874040	9810	9810	9810	9810	0
56	20250121	201700	649874040	9810	9810	9810	9810	0
57	20250121	201600	649874040	9810	9810	9810	9810	0
58	20250121	201500	649874040	9810	9810	9810	9810	0
59	20250121	201400	649874040	9810	9810	9810	9810	0
60	20250121	201300	649874040	9810	9810	9810	9810	0
61	20250121	201200	649874040	9810	9810	9810	9810	0
62	20250121	201100	649874040	9810	9810	9810	9810	699
63	20250121	201000	649874040	9810	9810	9810	9810	0
64	20250121	200900	649874040	9810	9810	9810	9810	0
65	20250121	200800	649874040	9810	9810	9810	9810	0
66	20250121	200700	649874040	9810	9810	9810	9810	0
67	20250121	200600	649874040	9810	9810	9810	9810	0
68	20250121	200500	649874040	9810	9810	9810	9810	0
69	20250121	200400	649874040	9810	9810	9810	9810	0
70	20250121	200300	649874040	9810	9810	9810	9810	0
71	20250121	200200	649874040	9810	9810	9810	9810	0
72	20250121	200100	649874040	9810	9810	9810	9810	0
73	20250121	200000	649874040	9810	9810	9810	9810	0
74	20250121	195900	649874040	9810	9810	9810	9810	0
75	20250121	195800	649874040	9810	9810	9810	9810	0
76	20250121	195700	649874040	9810	9810	9810	9810	0
77	20250121	195600	649874040	9810	9810	9810	9810	0
78	20250121	195500	649874040	9810	9810	9810	9810	0
79	20250121	195400	649874040	9810	9810	9810	9810	0
80	20250121	195300	649874040	9810	9810	9810	9810	0
81	20250121	195200	649874040	9810	9810	9810	9810	0
82	20250121	195100	649874040	9810	9810	9810	9810	0
83	20250121	195000	649874040	9810	9810	9810	9810	0
84	20250121	194900	649874040	9810	9810	9810	9810	0
85	20250121	194800	649874040	9810	9810	9810	9810	0
86	20250121	194700	649874040	9810	9810	9810	9810	0
87	20250121	194600	649874040	9810	9810	9810	9810	0
88	20250121	194500	649874040	9810	9810	9810	9810	0
89	20250121	194400	649874040	9810	9810	9810	9810	0
90	20250121	194300	649874040	9810	9810	9810	9810	0
91	20250121	194200	649874040	9810	9810	9810	9810	0
92	20250121	194100	649874040	9810	9810	9810	9810	699
93	20250121	194000	649874040	9810	9810	9810	9810	0
94	20250121	193900	649874040	9810	9810	9810	9810	0
95	20250121	193800	649874040	9810	9810	9810	9810	0
96	20250121	193700	649874040	9810	9810	9810	9810	0
97	20250121	193600	649874040	9810	9810	9810	9810	0
98	20250121	193500	649874040	9810	9810	9810	9810	0
99	20250121	193400	649874040	9810	9810	9810	9810	0
100	20250121	193300	649874040	9810	9810	9810	9810	0
101	20250121	193200	649874040	9810	9810	9810	9810	0
102	20250121	193100	649874040	9810	9810	9810	9810	0
103	20250121	193000	649874040	9810	9810	9810	9810	0
104	20250121	192900	649874040	9810	9810	9810	9810	0
105	20250121	192800	649874040	9810	9810	9810	9810	0
106	20250121	192700	649874040	9810	9810	9810	9810	0
107	20250121	192600	649874040	9810	9810	9810	9810	0
108	20250121	192500	649874040	9810	9810	9810	9810	0
109	20250121	192400	649874040	9810	9810	9810	9810	0
110	20250121	192300	649874040	9810	9810	9810	9810	0
111	20250121	192200	649874040	9810	9810	9810	9810	0
112	20250121	192100	649874040	9810	9810	9810	9810	0
113	20250121	192000	649874040	9810	9810	9810	9810	0
114	20250121	191900	649874040	9810	9810	9810	9810	0
115	20250121	191800	649874040	9810	9810	9810	9810	0
116	20250121	191700	649874040	9810	9810	9810	9810	0
117	20250121	191600	649874040	9810	9810	9810	9810	0
118	20250121	191500	649874040	9810	9810	9810	9810	0
119	20250121	191400	649874040	9810	9810	9810	9810	0
120	20250121	191300	649874040	9810	9810	9810	9810	0
121	20250121	191200	649874040	9810	9810	9810	9810	0
122	20250121	191100	649874040	9810	9810	9810	9810	699
123	20250121	191000	649874040	9810	9810	9810	9810	0
124	20250121	190900	649874040	9810	9810	9810	9810	0
125	20250121	190800	649874040	9810	9810	9810	9810	0
126	20250121	190700	649874040	9810	9810	9810	9810	0
127	20250121	190600	649874040	9810	9810	9810	9810	0
128	20250121	190500	649874040	9810	9810	9810	9810	0
129	20250121	190400	649874040	9810	9810	9810	9810	0
130	20250121	190300	649874040	9810	9810	9810	9810	0
131	20250121	190200	649874040	9810	9810	9810	9810	0
132	20250121	190100	649874040	9810	9810	9810	9810	0
133	20250121	190000	649874040	9810	9810	9810	9810	0
134	20250121	185900	649874040	9810	9810	9810	9810	0
135	20250121	185800	649874040	9810	9810	9810	9810	0
136	20250121	185700	649874040	9810	9810	9810	9810	0
137	20250121	185600	649874040	9810	9810	9810	9810	0
138	20250121	185500	649874040	9810	9810	9810	9810	0
139	20250121	185400	649874040	9810	9810	9810	9810	0
140	20250121	185300	649874040	9810	9810	9810	9810	0
141	20250121	185200	649874040	9810	9810	9810	9810	0
142	20250121	185100	649874040	9810	9810	9810	9810	0
143	20250121	185000	649874040	9810	9810	9810	9810	0
144	20250121	184900	649874040	9810	9810	9810	9810	0
145	20250121	184800	649874040	9810	9810	9810	9810	0
146	20250121	184700	649874040	9810	9810	9810	9810	0
147	20250121	184600	649874040	9810	9810	9810	9810	0
148	20250121	184500	649874040	9810	9810	9810	9810	0
149	20250121	184400	649874040	9810	9810	9810	9810	0
150	20250121	184300	649874040	9810	9810	9810	9810	0
151	20250121	184200	649874040	9810	9810	9810	9810	0
152	20250121	184100	649874040	9810	9810	9810	9810	699
153	20250121	184000	649874040	9810	9810	9810	9810	0
154	20250121	183900	649874040	9810	9810	9810	9810	0
155	20250121	183800	649874040	9810	9810	9810	9810	0
156	20250121	183700	649874040	9810	9810	9810	9810	0
157	20250121	183600	649874040	9810	9810	9810	9810	0
158	20250121	183500	649874040	9810	9810	9810	9810	0
159	20250121	183400	649874040	9810	9810	9810	9810	0
160	20250121	183300	649874040	9810	9810	9810	9810	0
161	20250121	183200	649874040	9810	9810	9810	9810	0
162	20250121	183100	649874040	9810	9810	9810	9810	0
163	20250121	183000	649874040	9810	9810	9810	9810	0
164	20250121	182900	649874040	9810	9810	9810	9810	0
165	20250121	182800	649874040	9810	9810	9810	9810	0
166	20250121	182700	649874040	9810	9810	9810	9810	0
167	20250121	182600	649874040	9810	9810	9810	9810	0
168	20250121	182500	649874040	9810	9810	9810	9810	0
169	20250121	182400	649874040	9810	9810	9810	9810	0
170	20250121	182300	649874040	9810	9810	9810	9810	0
171	20250121	182200	649874040	9810	9810	9810	9810	0
172	20250121	182100	649874040	9810	9810	9810	9810	0
173	20250121	182000	649874040	9810	9810	9810	9810	0
174	20250121	181900	649874040	9810	9810	9810	9810	0
175	20250121	181800	649874040	9810	9810	9810	9810	0
176	20250121	181700	649874040	9810	9810	9810	9810	0
177	20250121	181600	649874040	9810	9810	9810	9810	0
178	20250121	181500	649874040	9810	9810	9810	9810	0
179	20250121	181400	649874040	9810	9810	9810	9810	0
180	20250121	181300	649874040	9810	9810	9810	9810	0
181	20250121	181200	649874040	9810	9810	9810	9810	0
182	20250121	181100	649874040	9810	9810	9810	9810	699
183	20250121	181000	649874040	9810	9810	9810	9810	0
184	20250121	180900	649874040	9810	9810	9810	9810	0
185	20250121	180800	649874040	9810	9810	9810	9810	0
186	20250121	180700	649874040	9810	9810	9810	9810	0
187	20250121	180600	649874040	9810	9810	9810	9810	0
188	20250121	180500	649874040	9810	9810	9810	9810	0
189	20250121	180400	649874040	9810	9810	9810	9810	0
190	20250121	180300	649874040	9810	9810	9810	9810	0
191	20250121	180200	649874040	9810	9810	9810	9810	0
192	20250121	180100	649874040	9810	9810	9810	9810	0
193	20250121	180000	649874040	9810	9810	9810	9810	0
194	20250121	175900	649874040	9810	9810	9810	9810	0
195	20250121	175800	649874040	9810	9810	9810	9810	0
196	20250121	175700	649874040	9810	9810	9810	9810	0
197	20250121	175600	649874040	9810	9810	9810	9810	0
198	20250121	175500	649874040	9810	9810	9810	9810	0
199	20250121	175400	649874040	9810	9810	9810	9810	0
200	20250121	175300	649874040	9810	9810	9810	9810	0
201	20250121	175200	649874040	9810	9810	9810	9810	0
202	20250121	175100	649874040	9810	9810	9810	9810	0
203	20250121	175000	649874040	9810	9810	9810	9810	0
204	20250121	174900	649874040	9810	9810	9810	9810	0
205	20250121	174800	649874040	9810	9810	9810	9810	0
206	20250121	174700	649874040	9810	9810	9810	9810	0
207	20250121	174600	649874040	9810	9810	9810	9810	0
208	20250121	174500	649874040	9810	9810	9810	9810	0
209	20250121	174400	649874040	9810	9810	9810	9810	0
210	20250121	174300	649874040	9810	9810	9810	9810	0
211	20250121	174200	649874040	9810	9810	9810	9810	0
212	20250121	174100	649874040	9810	9810	9810	9810	699
213	20250121	174000	649874040	9810	9810	9810	9810	0
214	20250121	173900	649874040	9810	9810	9810	9810	0
215	20250121	173800	649874040	9810	9810	9810	9810	0
216	20250121	173700	649874040	9810	9810	9810	9810	0
217	20250121	173600	649874040	9810	9810	9810	9810	0
218	20250121	173500	649874040	9810	9810	9810	9810	0
219	20250121	173400	649874040	9810	9810	9810	9810	0
220	20250121	173300	649874040	9810	9810	9810	9810	0
221	20250121	173200	649874040	9810	9810	9810	9810	0
222	20250121	173100	649874040	9810	9810	9810	9810	0
223	20250121	173000	649874040	9810	9810	9810	9810	0
224	20250121	172900	649874040	9810	9810	9810	9810	0
225	20250121	172800	649874040	9810	9810	9810	9810	0
226	20250121	172700	649874040	9810	9810	9810	9810	0
227	20250121	172600	649874040	9810	9810	9810	9810	0
228	20250121	172500	649874040	9810	9810	9810	9810	0
229	20250121	172400	649874040	9810	9810	9810	9810	0
230	20250121	172300	649874040	9810	9810	9810	9810	0
231	20250121	172200	649874040	9810	9810	9810	9810	0
232	20250121	172100	649874040	9810	9810	9810	9810	0
233	20250121	172000	649874040	9810	9810	9810	9810	0
234	20250121	171900	649874040	9810	9810	9810	9810	0
235	20250121	171800	649874040	9810	9810	9810	9810	0
236	20250121	171700	649874040	9810	9810	9810	9810	0
237	20250121	171600	649874040	9810	9810	9810	9810	0
238	20250121	171500	649874040	9810	9810	9810	9810	0
239	20250121	171400	649874040	9810	9810	9810	9810	0
240	20250121	171300	649874040	9810	9810	9810	9810	0
241	20250121	171200	649874040	9810	9810	9810	9810	0
242	20250121	171100	649874040	9810	9810	9810	9810	699
243	20250121	171000	649874040	9810	9810	9810	9810	0
244	20250121	170900	649874040	9810	9810	9810	9810	0
245	20250121	170800	649874040	9810	9810	9810	9810	0
246	20250121	170700	649874040	9810	9810	9810	9810	0
247	20250121	170600	649874040	9810	9810	9810	9810	0
248	20250121	170500	649874040	9810	9810	9810	9810	0
249	20250121	170400	649874040	9810	9810	9810	9810	0
250	20250121	170300	649874040	9810	9810	9810	9810	0
251	20250121	170200	649874040	9810	9810	9810	9810	0
252	20250121	170100	649874040	9810	9810	9810	9810	0
253	20250121	170000	649874040	9810	9810	9810	9810	0
254	20250121	165900	649874040	9810	9810	9810	9810	0
255	20250121	165800	649874040	9810	9810	9810	9810	0
256	20250121	165700	649874040	9810	9810	9810	9810	0
257	20250121	165600	649874040	9810	9810	9810	9810	0
258	20250121	165500	649874040	9810	9810	9810	9810	0
259	20250121	165400	649874040	9810	9810	9810	9810	0
260	20250121	165300	649874040	9810	9810	9810	9810	0
261	20250121	165200	649874040	9810	9810	9810	9810	0
262	20250121	165100	649874040	9810	9810	9810	9810	0
263	20250121	165000	649874040	9810	9810	9810	9810	0
264	20250121	164900	649874040	9810	9810	9810	9810	0
265	20250121	164800	649874040	9810	9810	9810	9810	0
266	20250121	164700	649874040	9810	9810	9810	9810	0
267	20250121	164600	649874040	9810	9810	9810	9810	0
268	20250121	164500	649874040	9810	9810	9810	9810	0
269	20250121	164400	649874040	9810	9810	9810	9810	0
270	20250121	164300	649874040	9810	9810	9810	9810	0
271	20250121	164200	649874040	9810	9810	9810	9810	0
272	20250121	164100	649874040	9810	9810	9810	9810	699
273	20250121	164000	649874040	9810	9810	9810	9810	0
274	20250121	163900	649874040	9810	9810	9810	9810	0
275	20250121	163800	649874040	9810	9810	9810	9810	0
276	20250121	163700	649874040	9810	9810	9810	9810	0
277	20250121	163600	649874040	9810	9810	9810	9810	0
278	20250121	163500	649874040	9810	9810	9810	9810	0
279	20250121	163400	649874040	9810	9810	9810	9810	0
280	20250121	163300	649874040	9810	9810	9810	9810	0
281	20250121	163200	649874040	9810	9810	9810	9810	0
282	20250121	163100	649874040	9810	9810	9810	9810	0
283	20250121	163000	649874040	9810	9810	9810	9810	0
284	20250121	162900	649874040	9810	9810	9810	9810	0
285	20250121	162800	649874040	9810	9810	9810	9810	0
286	20250121	162700	649874040	9810	9810	9810	9810	0
287	20250121	162600	649874040	9810	9810	9810	9810	0
288	20250121	162500	649874040	9810	9810	9810	9810	0
289	20250121	162400	649874040	9810	9810	9810	9810	0
290	20250121	162300	649874040	9810	9810	9810	9810	0
291	20250121	162200	649874040	9810	9810	9810	9810	0
292	20250121	162100	649874040	9810	9810	9810	9810	0
293	20250121	162000	649874040	9810	9810	9810	9810	0
294	20250121	161900	649874040	9810	9810	9810	9810	0
295	20250121	161800	649874040	9810	9810	9810	9810	0
296	20250121	161700	649874040	9810	9810	9810	9810	0
297	20250121	161600	649874040	9810	9810	9810	9810	0
298	20250121	161500	649874040	9810	9810	9810	9810	0
299	20250121	161400	649874040	9810	9810	9810	9810	0
300	20250121	161300	649874040	9810	9810	9810	9810	0
301	20250121	161200	649874040	9810	9810	9810	9810	0
302	20250121	161100	649874040	9810	9810	9810	9810	699
303	20250121	161000	649874040	9810	9810	9810	9810	0
304	20250121	160900	649874040	9810	9810	9810	9810	0
305	20250121	160800	649874040	9810	9810	9810	9810	0
306	20250121	160700	649874040	9810	9810	9810	9810	0
307	20250121	160600	649874040	9810	9810	9810	9810	0
308	20250121	160500	649874040	9810	9810	9810	9810	0
309	20250121	160400	649874040	9810	9810	9810	9810	0
310	20250121	160300	649874040	9810	9810	9810	9810	0
311	20250121	160200	649874040	9810	9810	9810	9810	0
312	20250121	160100	649874040	9810	9810	9810	9810	0
313	20250121	160000	649874040	9810	9810	9810	9810	0
314	20250121	155900	649874040	9810	9810	9810	9810	0
315	20250121	155800	649874040	9810	9810	9810	9810	0
316	20250121	155700	649874040	9810	9810	9810	9810	0
317	20250121	155600	649874040	9810	9810	9810	9810	0
318	20250121	155500	649874040	9810	9810	9810	9810	0
319	20250121	155400	649874040	9810	9810	9810	9810	0
320	20250121	155300	649874040	9810	9810	9810	9810	0
321	20250121	155200	649874040	9810	9810	9810	9810	0
322	20250121	155100	649874040	9810	9810	9810	9810	0
323	20250121	155000	649874040	9810	9810	9810	9810	0
324	20250121	154900	649874040	9810	9810	9810	9810	0
325	20250121	154800	649874040	9810	9810	9810	9810	0
326	20250121	154700	649874040	9810	9810	9810	9810	0
327	20250121	154600	649874040	9810	9810	9810	9810	0
328	20250121	154500	649874040	9810	9810	9810	9810	0
329	20250121	154400	649874040	9810	9810	9810	9810	0
330	20250121	154300	649874040	9810	9810	9810	9810	0
331	20250121	154200	649874040	9810	9810	9810	9810	0
332	20250121	154100	649874040	9810	9810	9810	9810	699
333	20250121	154000	649874040	9810	9810	9810	9810	0
334	20250121	153900	649874040	9810	9810	9810	9810	0
335	20250121	153800	649874040	9810	9810	9810	9810	0
336	20250121	153700	649874040	9810	9810	9810	9810	0
337	20250121	153600	649874040	9810	9810	9810	9810	0
338	20250121	153500	649874040	9810	9810	9810	9810	0
339	20250121	153400	649874040	9810	9810	9810	9810	0
340	20250121	153300	649874040	9810	9810	9810	9810	0
341	20250121	153200	649874040	9810	9810	9810	9810	0
342	20250121	153100	649874040	9810	9810	9810	9810	0
343	20250121	153000	649874040	9810	9810	9810	9810	699
344	20250121	152900	643016850	9810	9810	9810	9810	0
345	20250121	152800	643016850	9810	9810	9810	9810	0
346	20250121	152700	643016850	9810	9810	9810	9810	0
347	20250121	152600	643016850	9810	9810	9810	9810	0
348	20250121	152500	643016850	9810	9810	9810	9810	0
349	20250121	152400	643016850	9810	9810	9810	9810	0
350	20250121	152300	643016850	9810	9810	9810	9810	0
351	20250121	152200	643016850	9810	9810	9810	9810	0
352	20250121	152100	643016850	9810	9810	9810	9810	0
353	20250121	152000	643016850	9810	9810	9810	9810	0
354	20250121	151900	643016850	9810	9770	9810	9770	681
355	20250121	151800	636345530	9780	9780	9780	9780	136
356	20250121	151700	635015450	9780	9790	9790	9780	133
357	20250121	151600	633713590	9790	9800	9800	9780	319
358	20250121	151500	630590930	9790	9790	9800	9780	1312
359	20250121	151400	617744890	9790	9770	9790	9770	367
360	20250121	151300	614156640	9770	9770	9770	9770	6
361	20250121	151200	614098020	9760	9760	9760	9760	91
362	20250121	151100	613209860	9760	9760	9760	9710	419
363	20250121	151000	609138280	9750	9740	9750	9740	106
364	20250121	150900	608105090	9740	9740	9740	9740	17
365	20250121	150800	607939510	9740	9740	9740	9740	76
366	20250121	150700	607199270	9740	9730	9740	9730	100
367	20250121	150600	606226100	9730	9720	9730	9720	610
368	20250121	150500	600295050	9720	9720	9720	9720	11
369	20250121	150400	600188130	9720	9720	9720	9720	78
370	20250121	150300	599429970	9720	9720	9720	9720	597
371	20250121	150200	593627130	9710	9710	9710	9710	45
372	20250121	150100	593190180	9710	9710	9710	9710	12
373	20250121	150000	593073660	9710	9700	9710	9700	3365
374	20250121	145900	560431400	9700	9700	9700	9700	6
375	20250121	145800	560373200	9700	9700	9700	9700	82
376	20250121	145700	559577800	9680	9700	9700	9680	56
377	20250121	145600	559035640	9700	9700	9700	9700	83
378	20250121	145500	558230540	9700	9700	9700	9700	5
379	20250121	145400	558182040	9700	9710	9710	9670	1632
380	20250121	145300	542396080	9710	9710	9710	9710	4
381	20250121	145200	542357240	9710	9710	9710	9710	84
382	20250121	145100	541541600	9710	9710	9710	9710	7
383	20250121	145000	541473630	9710	9710	9710	9710	79
384	20250121	144900	540706540	9710	9710	9710	9710	10
385	20250121	144800	540609440	9710	9710	9710	9710	78
386	20250121	144700	539852060	9710	9710	9710	9710	11
387	20250121	144600	539745250	9710	9710	9710	9710	76
388	20250121	144500	539007290	9710	9710	9710	9710	16
389	20250121	144400	538851930	9710	9710	9710	9710	78
390	20250121	144300	538094550	9710	9710	9710	9710	9
391	20250121	144200	538007160	9710	9710	9710	9650	82
392	20250121	144100	537211240	9710	9710	9710	9710	6
393	20250121	144000	537152980	9710	9710	9710	9710	82
394	20250121	143900	536356760	9660	9710	9710	9660	616
395	20250121	143800	530400950	9710	9710	9710	9710	82
396	20250121	143700	529604730	9710	9710	9710	9710	5
397	20250121	143600	529556180	9710	9710	9710	9710	84
398	20250121	143500	528740540	9710	9710	9710	9710	4
399	20250121	143400	528701700	9670	9730	9730	9670	475
400	20250121	143300	524103590	9730	9730	9730	9730	6
401	20250121	143200	524045210	9730	9730	9730	9730	76
402	20250121	143100	523305730	9730	9730	9730	9690	188
403	20250121	143000	521483570	9730	9730	9730	9690	576
404	20250121	142900	515899090	9730	9730	9730	9730	10
405	20250121	142800	515801790	9730	9730	9730	9730	77
406	20250121	142700	515052580	9730	9730	9730	9730	11
407	20250121	142600	514945550	9730	9730	9730	9730	77
408	20250121	142500	514196340	9730	9730	9730	9730	11
409	20250121	142400	514089310	9730	9730	9730	9730	78
410	20250121	142300	513330370	9730	9730	9730	9730	7
411	20250121	142200	513262260	9730	9730	9730	9720	80
412	20250121	142100	512484570	9730	9730	9730	9730	6
413	20250121	142000	512426190	9730	9720	9730	9720	81
414	20250121	141900	511638810	9720	9720	9720	9720	7
415	20250121	141800	511570770	9720	9720	9720	9720	81
416	20250121	141700	510783450	9720	9720	9720	9720	5
417	20250121	141600	510734850	9720	9720	9720	9720	78
418	20250121	141500	509976690	9720	9720	9720	9720	11
419	20250121	141400	509869770	9720	9720	9720	9720	74
420	20250121	141300	509150490	9720	9720	9720	9720	11
421	20250121	141200	509043570	9710	9710	9710	9680	85
422	20250121	141100	508218430	9710	9690	9710	9690	23
423	20250121	141000	507995480	9680	9680	9680	9680	68
424	20250121	140900	507337240	9670	9670	9670	9670	24
425	20250121	140800	507105160	9660	9660	9660	9660	51
426	20250121	140700	506612500	9660	9660	9660	9660	4
427	20250121	140600	506573860	9660	9660	9660	9660	82
428	20250121	140500	505781740	9660	9660	9660	9660	6
429	20250121	140400	505723780	9660	9660	9660	9660	81
430	20250121	140300	504941320	9660	9660	9660	9660	5
431	20250121	140200	504893020	9660	9660	9660	9660	82
432	20250121	140100	504100900	9660	9660	9660	9660	6
433	20250121	140000	504042940	9680	9710	9710	9620	573
434	20250121	135900	498507620	9710	9710	9710	9710	5
435	20250121	135800	498459070	9710	9700	9710	9700	128
436	20250121	135700	497216690	9700	9700	9700	9700	10
437	20250121	135600	497119690	9700	9700	9700	9700	77
438	20250121	135500	496372790	9700	9680	9700	9680	22
439	20250121	135400	496159730	9680	9680	9680	9680	77
440	20250121	135300	495414370	9680	9680	9680	9680	310
441	20250121	135200	492413570	9670	9670	9670	9670	71
442	20250121	135100	491727000	9670	9670	9670	9660	158
443	20250121	135000	490200620	9670	9660	9670	9660	79
444	20250121	134900	489436720	9670	9670	9670	9670	6
445	20250121	134800	489378700	9670	9670	9670	9670	84
446	20250121	134700	488566420	9670	9670	9670	9670	10
447	20250121	134600	488469720	9670	9670	9670	9670	83
448	20250121	134500	487667110	9670	9670	9670	9670	4
449	20250121	134400	487628430	9670	9670	9670	9670	82
450	20250121	134300	486835490	9670	9670	9670	9670	233
451	20250121	134200	484582380	9670	9670	9670	9670	82
452	20250121	134100	483789440	9670	9670	9670	9670	4
453	20250121	134000	483750760	9670	9670	9670	9670	76
454	20250121	133900	483015840	9670	9670	9670	9670	12
455	20250121	133800	482899800	9670	9670	9670	9670	75
456	20250121	133700	482174550	9670	9670	9670	9670	11
457	20250121	133600	482068180	9670	9670	9670	9660	79
458	20250121	133500	481304260	9670	9670	9670	9670	11
459	20250121	133400	481197890	9680	9680	9680	9680	74
460	20250121	133300	480481570	9680	9680	9680	9680	11
461	20250121	133200	480375090	9680	9680	9680	9680	77
462	20250121	133100	479629730	9680	9680	9680	9680	6
463	20250121	133000	479571650	9680	9680	9680	9680	84
464	20250121	132900	478758530	9680	9680	9680	9680	6
465	20250121	132800	478700450	9680	9670	9680	9670	84
466	20250121	132700	477888110	9670	9650	9670	9650	75
467	20250121	132600	477164260	9650	9650	9650	9650	82
468	20250121	132500	476372960	9650	9650	9650	9650	17
469	20250121	132400	476208910	9650	9680	9680	9580	1197
470	20250121	132300	464715810	9680	9680	9680	9680	5
471	20250121	132200	464667410	9680	9670	9680	9670	191
472	20250121	132100	462820380	9670	9670	9670	9660	29
473	20250121	132000	462540140	9670	9670	9710	9600	7583
474	20250121	131900	389602250	9730	9730	9730	9730	11
475	20250121	131800	389495220	9720	9780	9780	9670	1086
476	20250121	131700	378977950	9780	9780	9780	9780	12
477	20250121	131600	378860590	9780	9780	9780	9780	76
478	20250121	131500	378117310	9780	9780	9780	9780	12
479	20250121	131400	377999950	9780	9790	9790	9780	78
480	20250121	131300	377236410	9790	9790	9790	9790	4
481	20250121	131200	377197250	9790	9790	9790	9790	83
482	20250121	131100	376384680	9790	9790	9790	9790	6
483	20250121	131000	376325940	9790	9790	9790	9780	140
484	20250121	130900	374955930	9790	9790	9790	9790	4
485	20250121	130800	374916770	9790	9780	9790	9780	82
486	20250121	130700	374114750	9780	9720	9780	9700	2006
487	20250121	130600	354648790	9780	9780	9790	9780	98
488	20250121	130500	353690300	9780	9780	9780	9780	4
489	20250121	130400	353651180	9780	9780	9780	9780	77
490	20250121	130300	352898120	9780	9780	9780	9780	9
491	20250121	130200	352810100	9780	9780	9780	9780	78
492	20250121	130100	352047260	9770	9770	9780	9770	20
493	20250121	130000	351851800	9770	9770	9770	9770	77
494	20250121	125900	351099510	9770	9770	9770	9770	9
495	20250121	125800	351011580	9770	9770	9770	9770	78
496	20250121	125700	350249520	9770	9770	9770	9770	15
497	20250121	125600	350102970	9770	9770	9770	9770	132
498	20250121	125500	348813330	9770	9770	9770	9770	4
499	20250121	125400	348774250	9770	9760	9770	9760	82
500	20250121	125300	347973820	9760	9760	9760	9760	5
501	20250121	125200	347925020	9760	9760	9760	9760	83
502	20250121	125100	347114940	9760	9760	9760	9760	9
503	20250121	125000	347027100	9760	9760	9760	9760	82
504	20250121	124900	346226780	9760	9760	9760	9760	6
505	20250121	124800	346168220	9760	9760	9760	9760	81
506	20250121	124700	345377660	9760	9760	9760	9740	14
507	20250121	124600	345241080	9760	9750	9760	9750	80
508	20250121	124500	344461020	9750	9750	9750	9750	10
509	20250121	124400	344363520	9750	9750	9750	9750	75
510	20250121	124300	343632270	9750	9760	9760	9750	11
511	20250121	124200	343524980	9750	9750	9760	9750	78
512	20250121	124100	342764420	9750	9750	9750	9750	12
513	20250121	124000	342647420	9740	9750	9750	9740	71
514	20250121	123900	341955180	9750	9750	9750	9750	7
515	20250121	123800	341886930	9750	9750	9750	9750	9
516	20250121	123700	341799180	9750	9750	9750	9750	78
517	20250121	123600	341038680	9750	9740	9750	9740	64
518	20250121	123500	340415260	9740	9750	9750	9740	77
519	20250121	123400	339665220	9750	9750	9750	9750	14
520	20250121	123300	339528720	9750	9750	9750	9750	76
521	20250121	123200	338787720	9750	9750	9750	9750	10
522	20250121	123100	338690220	9750	9750	9750	9750	77
523	20250121	123000	337939470	9760	9760	9760	9760	5
524	20250121	122900	337890670	9760	9760	9760	9760	82
525	20250121	122800	337090350	9760	9760	9760	9760	6
526	20250121	122700	337031790	9760	9760	9760	9760	81
527	20250121	122600	336241230	9740	9740	9740	9740	305
528	20250121	122500	333270530	9740	9740	9740	9740	123
529	20250121	122400	332072510	9730	9730	9730	9730	203
530	20250121	122300	330097320	9730	9720	9730	9720	421
531	20250121	122200	326004500	9720	9720	9720	9720	4
532	20250121	122100	325965620	9720	9720	9720	9720	77
533	20250121	122000	325217180	9720	9720	9720	9720	22
534	20250121	121900	325003340	9710	9720	9720	9710	74
535	20250121	121800	324284760	9720	9730	9730	9630	841
536	20250121	121700	316182510	9720	9720	9720	9720	78
537	20250121	121600	315424350	9730	9730	9730	9620	512
538	20250121	121500	310497230	9720	9730	9730	9720	75
539	20250121	121400	309768190	9740	9760	9760	9640	511
540	20250121	121300	304839110	9750	9750	9750	9750	439
541	20250121	121200	300558860	9750	9750	9750	9750	5
542	20250121	121100	300510110	9730	9750	9750	9680	310
543	20250121	121000	297500550	9750	9750	9750	9750	107
544	20250121	120900	296457300	9750	9740	9750	9740	24
545	20250121	120800	296223500	9740	9740	9740	9740	80
546	20250121	120700	295444300	9740	9740	9740	9740	40
547	20250121	120600	295054700	9740	9730	9740	9730	31
548	20250121	120500	294753000	9740	9740	9740	9740	83
549	20250121	120400	293944580	9740	9740	9740	9740	5
550	20250121	120300	293895880	9730	9730	9730	9730	35
551	20250121	120200	293555330	9730	9730	9730	9730	12
552	20250121	120100	293438570	9730	9730	9730	9730	218
553	20250121	120000	291317430	9730	9720	9730	9720	45
554	20250121	115900	290879920	9720	9720	9720	9720	131
555	20250121	115800	289606600	9730	9730	9730	9730	11
556	20250121	115700	289499570	9720	9730	9730	9720	21
557	20250121	115600	289295410	9740	9740	9740	9740	11
558	20250121	115500	289188270	9720	9720	9720	9720	77
559	20250121	115400	288439830	9720	9720	9720	9720	4
560	20250121	115300	288400950	9720	9720	9720	9720	85
561	20250121	115200	287574750	9720	9720	9720	9720	6
562	20250121	115100	287516430	9720	9720	9720	9720	81
563	20250121	115000	286729110	9730	9730	9730	9730	5
564	20250121	114900	286680460	9730	9730	9730	9730	82
565	20250121	114800	285882600	9730	9730	9730	9730	5
566	20250121	114700	285833950	9730	9730	9730	9660	193
567	20250121	114600	283963100	9730	9730	9730	9730	4
568	20250121	114500	283924180	9740	9740	9740	9740	79
569	20250121	114400	283154720	9700	9740	9740	9700	705
570	20250121	114300	276313620	9730	9730	9730	9730	93
571	20250121	114200	275408730	9730	9740	9740	9730	61
572	20250121	114100	274815160	9740	9740	9740	9740	78
573	20250121	114000	274055440	9740	9740	9740	9740	14
574	20250121	113900	273919080	9740	9730	9740	9730	158
575	20250121	113800	272380990	9740	9730	9740	9730	10
576	20250121	113700	272283640	9740	9740	9740	9730	125
577	20250121	113600	271067270	9740	9740	9740	9740	4
578	20250121	113500	271028310	9740	9730	9740	9730	82
579	20250121	113400	270230400	9730	9730	9730	9730	6
580	20250121	113300	270172020	9730	9730	9730	9730	81
581	20250121	113200	269383890	9730	9730	9730	9730	5
582	20250121	113100	269335240	9730	9720	9730	9720	82
583	20250121	113000	268538140	9720	9720	9720	9720	5
584	20250121	112900	268489540	9720	9720	9720	9720	98
585	20250121	112800	267536980	9720	9720	9720	9720	11
586	20250121	112700	267430060	9720	9720	9720	9720	83
587	20250121	112600	266623300	9720	9710	9720	9710	119
588	20250121	112500	265467750	9710	9710	9710	9710	76
589	20250121	112400	264729790	9700	9730	9730	9700	83
590	20250121	112300	263924570	9730	9730	9730	9730	101
591	20250121	112200	262941840	9730	9730	9730	9730	12
592	20250121	112100	262825080	9740	9700	9740	9700	257
593	20250121	112000	260329110	9730	9730	9730	9730	221
594	20250121	111900	258178780	9730	9700	9730	9700	79
595	20250121	111800	257410260	9700	9690	9700	9690	411
596	20250121	111700	253427450	9690	9690	9690	9690	82
597	20250121	111600	252632870	9690	9690	9690	9690	7
598	20250121	111500	252565040	9690	9680	9690	9670	325
599	20250121	111400	249420840	9680	9680	9680	9680	0
600	20250121	111300	249420840	9680	9640	9680	9640	895
601	20250121	111200	240786760	9630	9630	9630	9630	1
602	20250121	111100	240777130	9610	9610	9640	9610	133
603	20250121	111000	239496870	9610	9610	9610	9610	0
604	20250121	110900	239496870	9610	9610	9610	9610	25
605	20250121	110800	239256620	9600	9600	9600	9600	54
606	20250121	110700	238738220	9600	9600	9600	9600	192
607	20250121	110600	236895020	9600	9600	9600	9600	0
608	20250121	110500	236895020	9600	9600	9600	9600	72
609	20250121	110400	236203820	9600	9600	9600	9600	0
610	20250121	110300	236203820	9600	9600	9600	9600	173
611	20250121	110200	234543020	9600	9600	9600	9600	0
612	20250121	110100	234543020	9600	9600	9600	9600	72
613	20250121	110000	233851820	9600	9600	9600	9600	0
614	20250121	105900	233851820	9600	9600	9600	9600	1
615	20250121	105800	233842220	9540	9540	9540	9540	0
616	20250121	105700	233842220	9540	9540	9540	9540	60
617	20250121	105600	233269820	9550	9600	9600	9550	70
618	20250121	105500	232599820	9590	9590	9590	9590	547
619	20250121	105400	227354090	9600	9600	9600	9600	0
620	20250121	105300	227354090	9600	9600	9600	9600	0
621	20250121	105200	227354090	9600	9600	9600	9600	0
622	20250121	105100	227354090	9600	9590	9600	9590	52
623	20250121	105000	226855400	9540	9540	9540	9540	0
624	20250121	104900	226855400	9540	9540	9540	9540	0
625	20250121	104800	226855400	9540	9540	9540	9540	17
626	20250121	104700	226693220	9580	9580	9580	9580	12
627	20250121	104600	226578260	9580	9580	9580	9580	0
628	20250121	104500	226578260	9580	9580	9580	9580	0
629	20250121	104400	226578260	9580	9580	9580	9580	5
630	20250121	104300	226530360	9520	9520	9520	9520	0
631	20250121	104200	226530360	9520	9520	9520	9520	101
632	20250121	104100	225568840	9530	9530	9530	9530	0
633	20250121	104000	225568840	9530	9530	9530	9530	0
634	20250121	103900	225568840	9530	9550	9550	9530	1000
635	20250121	103800	216035750	9590	9590	9590	9560	1125
636	20250121	103700	205269530	9670	9670	9670	9670	0
637	20250121	103600	205269530	9670	9590	9670	9590	31
638	20250121	103500	204971450	9590	9600	9600	9590	55
639	20250121	103400	204443650	9600	9600	9600	9600	11
640	20250121	103300	204338050	9650	9650	9650	9650	1
641	20250121	103200	204328400	9670	9670	9670	9670	0
642	20250121	103100	204328400	9670	9670	9670	9670	0
643	20250121	103000	204328400	9670	9670	9670	9670	1
644	20250121	102900	204318730	9680	9680	9680	9680	0
645	20250121	102800	204318730	9680	9680	9680	9680	0
646	20250121	102700	204318730	9680	9680	9680	9680	0
647	20250121	102600	204318730	9680	9680	9680	9680	0
648	20250121	102500	204318730	9680	9680	9680	9680	0
649	20250121	102400	204318730	9680	9680	9680	9680	0
650	20250121	102300	204318730	9680	9680	9680	9680	1
651	20250121	102200	204309050	9670	9670	9670	9670	51
652	20250121	102100	203815880	9670	9670	9670	9670	0
653	20250121	102000	203815880	9670	9670	9670	9670	25
654	20250121	101900	203574130	9680	9680	9680	9680	1
655	20250121	101800	203564450	9640	9690	9690	9640	31
656	20250121	101700	203265560	9640	9650	9650	9640	40
657	20250121	101600	202879760	9780	9580	9780	9580	2302
658	20250121	101500	180632490	9590	9590	9590	9590	0
659	20250121	101400	180632490	9590	9590	9590	9590	0
660	20250121	101300	180632490	9590	9590	9590	9590	1
661	20250121	101200	180622900	9570	9600	9600	9570	131
662	20250121	101100	179369200	9590	9590	9590	9590	0
663	20250121	101000	179369200	9590	9600	9600	9590	732
664	20250121	100900	172342100	9630	9630	9630	9630	0
665	20250121	100800	172342100	9630	9630	9630	9630	8
666	20250121	100700	172265060	9630	9630	9630	9630	6
667	20250121	100600	172207280	9630	9610	9630	9600	401
668	20250121	100500	168356690	9600	9600	9600	9600	18
669	20250121	100400	168183890	9600	9600	9600	9600	4
670	20250121	100300	168145490	9600	9600	9600	9600	4
671	20250121	100200	168107090	9600	9600	9600	9600	1
672	20250121	100100	168097490	9530	9630	9630	9530	1853
673	20250121	100000	150328930	9630	9650	9650	9630	386
674	20250121	095900	146608760	9730	9730	9730	9730	19
675	20250121	095800	146423890	9730	9730	9730	9730	0
676	20250121	095700	146423890	9730	9730	9730	9730	0
677	20250121	095600	146423890	9730	9730	9730	9730	33
678	20250121	095500	146102800	9730	9730	9730	9730	0
679	20250121	095400	146102800	9730	9730	9730	9730	0
680	20250121	095300	146102800	9730	9730	9730	9730	0
681	20250121	095200	146102800	9730	9730	9730	9730	1
682	20250121	095100	146093070	9690	9690	9690	9690	0
683	20250121	095000	146093070	9690	9690	9690	9690	0
684	20250121	094900	146093070	9690	9690	9690	9690	285
685	20250121	094800	143331420	9750	9750	9750	9750	0
686	20250121	094700	143331420	9750	9700	9750	9700	56
687	20250121	094600	142786070	9750	9750	9750	9750	0
688	20250121	094500	142786070	9750	9750	9750	9750	0
689	20250121	094400	142786070	9750	9750	9750	9750	6
690	20250121	094300	142727570	9690	9670	9700	9670	761
691	20250121	094200	135349330	9670	9670	9670	9670	321
692	20250121	094100	132245260	9640	9640	9640	9640	927
693	20250121	094000	123308980	9640	9640	9640	9640	123
694	20250121	093900	122123260	9640	9640	9640	9640	291
695	20250121	093800	119318020	9660	9650	9660	9650	39
696	20250121	093700	118941660	9650	9660	9660	9650	77
697	20250121	093600	118198200	9660	9660	9660	9660	91
698	20250121	093500	117319140	9700	9670	9700	9670	150
699	20250121	093400	115866840	9670	9670	9670	9670	0
700	20250121	093300	115866840	9670	9670	9670	9670	115
701	20250121	093200	114754790	9680	9690	9750	9680	339
702	20250121	093100	111471790	9700	9700	9700	9700	215
703	20250121	093000	109386290	9750	9750	9750	9750	0
704	20250121	092900	109386290	9750	9750	9750	9750	35
705	20250121	092800	109045040	9750	9710	9750	9700	200
706	20250121	092700	107103720	9760	9760	9760	9760	0
707	20250121	092600	107103720	9760	9760	9760	9760	0
708	20250121	092500	107103720	9760	9760	9760	9760	48
709	20250121	092400	106635240	9760	9760	9760	9760	200
710	20250121	092300	104683240	9760	9760	9760	9760	2
711	20250121	092200	104663720	9760	9750	9760	9750	1980
712	20250121	092100	85340700	9740	9740	9740	9740	185
713	20250121	092000	83538800	9740	9740	9740	9740	1
714	20250121	091900	83529060	9700	9740	9740	9700	1040
715	20250121	091800	73439460	9710	9740	9740	9710	40
716	20250121	091700	73050310	9760	9700	9760	9700	51
717	20250121	091600	72555550	9760	9760	9760	9760	0
718	20250121	091500	72555550	9760	9730	9760	9730	102
719	20250121	091400	71562940	9770	9770	9780	9730	1758
720	20250121	091300	54384980	9770	9760	9770	9760	1236
721	20250121	091200	42310920	9760	9760	9760	9760	22
722	20250121	091100	42096200	9770	9770	9770	9770	33
723	20250121	091000	41773790	9770	9720	9770	9720	182
724	20250121	090900	39997910	9730	9730	9730	9720	68
725	20250121	090800	39336350	9730	9730	9730	9730	0
726	20250121	090700	39336350	9730	9730	9730	9730	495
727	20250121	090600	34520000	9730	9670	9730	9640	2478
728	20250121	090500	10550080	9670	9640	9670	9640	73
729	20250121	090400	9846270	9600	9650	9670	9590	626
730	20250121	090300	3809750	9650	9650	9650	9650	54
731	20250121	090200	3288650	9660	9580	9660	9580	63
732	20250121	090100	2684070	9580	9660	9660	9580	265
733	20250121	090000	145050	9670	9670	9670	9670	15