KissMeData/080220/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	195500	8151875080	9780	9780	9780	9780	9206
3	20250116	195400	8151875080	9780	9780	9780	9780	0
4	20250116	195300	8151875080	9780	9780	9780	9780	0
5	20250116	195200	8151875080	9780	9780	9780	9780	0
6	20250116	195100	8151875080	9780	9780	9780	9780	0
7	20250116	195000	8151875080	9780	9780	9780	9780	0
8	20250116	194900	8151875080	9780	9780	9780	9780	0
9	20250116	194800	8151875080	9780	9780	9780	9780	0
10	20250116	194700	8151875080	9780	9780	9780	9780	0
11	20250116	194600	8151875080	9780	9780	9780	9780	0
12	20250116	194500	8151875080	9780	9780	9780	9780	0
13	20250116	194400	8151875080	9780	9780	9780	9780	0
14	20250116	194300	8151875080	9780	9780	9780	9780	0
15	20250116	194200	8151875080	9780	9780	9780	9780	0
16	20250116	194100	8151875080	9780	9780	9780	9780	0
17	20250116	194000	8151875080	9780	9780	9780	9780	0
18	20250116	193900	8151875080	9780	9780	9780	9780	0
19	20250116	193800	8151875080	9780	9780	9780	9780	0
20	20250116	193700	8151875080	9780	9780	9780	9780	0
21	20250116	193600	8151875080	9780	9780	9780	9780	0
22	20250116	193500	8151875080	9780	9780	9780	9780	0
23	20250116	193400	8151875080	9780	9780	9780	9780	0
24	20250116	193300	8151875080	9780	9780	9780	9780	0
25	20250116	193200	8151875080	9780	9780	9780	9780	0
26	20250116	193100	8151875080	9780	9780	9780	9780	0
27	20250116	193000	8151875080	9780	9780	9780	9780	0
28	20250116	192900	8151875080	9780	9780	9780	9780	0
29	20250116	192800	8151875080	9780	9780	9780	9780	0
30	20250116	192700	8151875080	9780	9780	9780	9780	0
31	20250116	192600	8151875080	9780	9780	9780	9780	0
32	20250116	192500	8151875080	9780	9780	9780	9780	9206
33	20250116	192400	8151875080	9780	9780	9780	9780	0
34	20250116	192300	8151875080	9780	9780	9780	9780	0
35	20250116	192200	8151875080	9780	9780	9780	9780	0
36	20250116	192100	8151875080	9780	9780	9780	9780	0
37	20250116	192000	8151875080	9780	9780	9780	9780	0
38	20250116	191900	8151875080	9780	9780	9780	9780	0
39	20250116	191800	8151875080	9780	9780	9780	9780	0
40	20250116	191700	8151875080	9780	9780	9780	9780	0
41	20250116	191600	8151875080	9780	9780	9780	9780	0
42	20250116	191500	8151875080	9780	9780	9780	9780	0
43	20250116	191400	8151875080	9780	9780	9780	9780	0
44	20250116	191300	8151875080	9780	9780	9780	9780	0
45	20250116	191200	8151875080	9780	9780	9780	9780	0
46	20250116	191100	8151875080	9780	9780	9780	9780	0
47	20250116	191000	8151875080	9780	9780	9780	9780	0
48	20250116	190900	8151875080	9780	9780	9780	9780	0
49	20250116	190800	8151875080	9780	9780	9780	9780	0
50	20250116	190700	8151875080	9780	9780	9780	9780	0
51	20250116	190600	8151875080	9780	9780	9780	9780	0
52	20250116	190500	8151875080	9780	9780	9780	9780	0
53	20250116	190400	8151875080	9780	9780	9780	9780	0
54	20250116	190300	8151875080	9780	9780	9780	9780	0
55	20250116	190200	8151875080	9780	9780	9780	9780	0
56	20250116	190100	8151875080	9780	9780	9780	9780	0
57	20250116	190000	8151875080	9780	9780	9780	9780	0
58	20250116	185900	8151875080	9780	9780	9780	9780	0
59	20250116	185800	8151875080	9780	9780	9780	9780	0
60	20250116	185700	8151875080	9780	9780	9780	9780	0
61	20250116	185600	8151875080	9780	9780	9780	9780	0
62	20250116	185500	8151875080	9780	9780	9780	9780	9206
63	20250116	185400	8151875080	9780	9780	9780	9780	0
64	20250116	185300	8151875080	9780	9780	9780	9780	0
65	20250116	185200	8151875080	9780	9780	9780	9780	0
66	20250116	185100	8151875080	9780	9780	9780	9780	0
67	20250116	185000	8151875080	9780	9780	9780	9780	0
68	20250116	184900	8151875080	9780	9780	9780	9780	0
69	20250116	184800	8151875080	9780	9780	9780	9780	0
70	20250116	184700	8151875080	9780	9780	9780	9780	0
71	20250116	184600	8151875080	9780	9780	9780	9780	0
72	20250116	184500	8151875080	9780	9780	9780	9780	0
73	20250116	184400	8151875080	9780	9780	9780	9780	0
74	20250116	184300	8151875080	9780	9780	9780	9780	0
75	20250116	184200	8151875080	9780	9780	9780	9780	0
76	20250116	184100	8151875080	9780	9780	9780	9780	0
77	20250116	184000	8151875080	9780	9780	9780	9780	0
78	20250116	183900	8151875080	9780	9780	9780	9780	0
79	20250116	183800	8151875080	9780	9780	9780	9780	0
80	20250116	183700	8151875080	9780	9780	9780	9780	0
81	20250116	183600	8151875080	9780	9780	9780	9780	0
82	20250116	183500	8151875080	9780	9780	9780	9780	0
83	20250116	183400	8151875080	9780	9780	9780	9780	0
84	20250116	183300	8151875080	9780	9780	9780	9780	0
85	20250116	183200	8151875080	9780	9780	9780	9780	0
86	20250116	183100	8151875080	9780	9780	9780	9780	0
87	20250116	183000	8151875080	9780	9780	9780	9780	0
88	20250116	182900	8151875080	9780	9780	9780	9780	0
89	20250116	182800	8151875080	9780	9780	9780	9780	0
90	20250116	182700	8151875080	9780	9780	9780	9780	0
91	20250116	182600	8151875080	9780	9780	9780	9780	0
92	20250116	182500	8151875080	9780	9780	9780	9780	9206
93	20250116	182400	8151875080	9780	9780	9780	9780	0
94	20250116	182300	8151875080	9780	9780	9780	9780	0
95	20250116	182200	8151875080	9780	9780	9780	9780	0
96	20250116	182100	8151875080	9780	9780	9780	9780	0
97	20250116	182000	8151875080	9780	9780	9780	9780	0
98	20250116	181900	8151875080	9780	9780	9780	9780	0
99	20250116	181800	8151875080	9780	9780	9780	9780	0
100	20250116	181700	8151875080	9780	9780	9780	9780	0
101	20250116	181600	8151875080	9780	9780	9780	9780	0
102	20250116	181500	8151875080	9780	9780	9780	9780	0
103	20250116	181400	8151875080	9780	9780	9780	9780	0
104	20250116	181300	8151875080	9780	9780	9780	9780	0
105	20250116	181200	8151875080	9780	9780	9780	9780	0
106	20250116	181100	8151875080	9780	9780	9780	9780	0
107	20250116	181000	8151875080	9780	9780	9780	9780	0
108	20250116	180900	8151875080	9780	9780	9780	9780	0
109	20250116	180800	8151875080	9780	9780	9780	9780	0
110	20250116	180700	8151875080	9780	9780	9780	9780	0
111	20250116	180600	8151875080	9780	9780	9780	9780	0
112	20250116	180500	8151875080	9780	9780	9780	9780	0
113	20250116	180400	8151875080	9780	9780	9780	9780	0
114	20250116	180300	8151875080	9780	9780	9780	9780	0
115	20250116	180200	8151875080	9780	9780	9780	9780	0
116	20250116	180100	8151875080	9780	9780	9780	9780	0
117	20250116	180000	8151875080	9780	9780	9780	9780	0
118	20250116	175900	8151875080	9780	9780	9780	9780	0
119	20250116	175800	8151875080	9780	9780	9780	9780	0
120	20250116	175700	8151875080	9780	9780	9780	9780	0
121	20250116	175600	8151875080	9780	9780	9780	9780	0
122	20250116	175500	8151875080	9780	9780	9780	9780	9206
123	20250116	175400	8151875080	9780	9780	9780	9780	0
124	20250116	175300	8151875080	9780	9780	9780	9780	0
125	20250116	175200	8151875080	9780	9780	9780	9780	0
126	20250116	175100	8151875080	9780	9780	9780	9780	0
127	20250116	175000	8151875080	9780	9780	9780	9780	0
128	20250116	174900	8151875080	9780	9780	9780	9780	0
129	20250116	174800	8151875080	9780	9780	9780	9780	0
130	20250116	174700	8151875080	9780	9780	9780	9780	0
131	20250116	174600	8151875080	9780	9780	9780	9780	0
132	20250116	174500	8151875080	9780	9780	9780	9780	0
133	20250116	174400	8151875080	9780	9780	9780	9780	0
134	20250116	174300	8151875080	9780	9780	9780	9780	0
135	20250116	174200	8151875080	9780	9780	9780	9780	0
136	20250116	174100	8151875080	9780	9780	9780	9780	0
137	20250116	174000	8151875080	9780	9780	9780	9780	0
138	20250116	173900	8151875080	9780	9780	9780	9780	0
139	20250116	173800	8151875080	9780	9780	9780	9780	0
140	20250116	173700	8151875080	9780	9780	9780	9780	0
141	20250116	173600	8151875080	9780	9780	9780	9780	0
142	20250116	173500	8151875080	9780	9780	9780	9780	0
143	20250116	173400	8151875080	9780	9780	9780	9780	0
144	20250116	173300	8151875080	9780	9780	9780	9780	0
145	20250116	173200	8151875080	9780	9780	9780	9780	0
146	20250116	173100	8151875080	9780	9780	9780	9780	0
147	20250116	173000	8151875080	9780	9780	9780	9780	0
148	20250116	172900	8151875080	9780	9780	9780	9780	0
149	20250116	172800	8151875080	9780	9780	9780	9780	0
150	20250116	172700	8151875080	9780	9780	9780	9780	0
151	20250116	172600	8151875080	9780	9780	9780	9780	0
152	20250116	172500	8151875080	9780	9780	9780	9780	9206
153	20250116	172400	8151875080	9780	9780	9780	9780	0
154	20250116	172300	8151875080	9780	9780	9780	9780	0
155	20250116	172200	8151875080	9780	9780	9780	9780	0
156	20250116	172100	8151875080	9780	9780	9780	9780	0
157	20250116	172000	8151875080	9780	9780	9780	9780	0
158	20250116	171900	8151875080	9780	9780	9780	9780	0
159	20250116	171800	8151875080	9780	9780	9780	9780	0
160	20250116	171700	8151875080	9780	9780	9780	9780	0
161	20250116	171600	8151875080	9780	9780	9780	9780	0
162	20250116	171500	8151875080	9780	9780	9780	9780	0
163	20250116	171400	8151875080	9780	9780	9780	9780	0
164	20250116	171300	8151875080	9780	9780	9780	9780	0
165	20250116	171200	8151875080	9780	9780	9780	9780	0
166	20250116	171100	8151875080	9780	9780	9780	9780	0
167	20250116	171000	8151875080	9780	9780	9780	9780	0
168	20250116	170900	8151875080	9780	9780	9780	9780	0
169	20250116	170800	8151875080	9780	9780	9780	9780	0
170	20250116	170700	8151875080	9780	9780	9780	9780	0
171	20250116	170600	8151875080	9780	9780	9780	9780	0
172	20250116	170500	8151875080	9780	9780	9780	9780	0
173	20250116	170400	8151875080	9780	9780	9780	9780	0
174	20250116	170300	8151875080	9780	9780	9780	9780	0
175	20250116	170200	8151875080	9780	9780	9780	9780	0
176	20250116	170100	8151875080	9780	9780	9780	9780	0
177	20250116	170000	8151875080	9780	9780	9780	9780	0
178	20250116	165900	8151875080	9780	9780	9780	9780	0
179	20250116	165800	8151875080	9780	9780	9780	9780	0
180	20250116	165700	8151875080	9780	9780	9780	9780	0
181	20250116	165600	8151875080	9780	9780	9780	9780	0
182	20250116	165500	8151875080	9780	9780	9780	9780	9206
183	20250116	165400	8151875080	9780	9780	9780	9780	0
184	20250116	165300	8151875080	9780	9780	9780	9780	0
185	20250116	165200	8151875080	9780	9780	9780	9780	0
186	20250116	165100	8151875080	9780	9780	9780	9780	0
187	20250116	165000	8151875080	9780	9780	9780	9780	0
188	20250116	164900	8151875080	9780	9780	9780	9780	0
189	20250116	164800	8151875080	9780	9780	9780	9780	0
190	20250116	164700	8151875080	9780	9780	9780	9780	0
191	20250116	164600	8151875080	9780	9780	9780	9780	0
192	20250116	164500	8151875080	9780	9780	9780	9780	0
193	20250116	164400	8151875080	9780	9780	9780	9780	0
194	20250116	164300	8151875080	9780	9780	9780	9780	0
195	20250116	164200	8151875080	9780	9780	9780	9780	0
196	20250116	164100	8151875080	9780	9780	9780	9780	0
197	20250116	164000	8151875080	9780	9780	9780	9780	0
198	20250116	163900	8151875080	9780	9780	9780	9780	0
199	20250116	163800	8151875080	9780	9780	9780	9780	0
200	20250116	163700	8151875080	9780	9780	9780	9780	0
201	20250116	163600	8151875080	9780	9780	9780	9780	0
202	20250116	163500	8151875080	9780	9780	9780	9780	0
203	20250116	163400	8151875080	9780	9780	9780	9780	0
204	20250116	163300	8151875080	9780	9780	9780	9780	0
205	20250116	163200	8151875080	9780	9780	9780	9780	0
206	20250116	163100	8151875080	9780	9780	9780	9780	0
207	20250116	163000	8151875080	9780	9780	9780	9780	0
208	20250116	162900	8151875080	9780	9780	9780	9780	0
209	20250116	162800	8151875080	9780	9780	9780	9780	0
210	20250116	162700	8151875080	9780	9780	9780	9780	0
211	20250116	162600	8151875080	9780	9780	9780	9780	0
212	20250116	162500	8151875080	9780	9780	9780	9780	9206
213	20250116	162400	8151875080	9780	9780	9780	9780	0
214	20250116	162300	8151875080	9780	9780	9780	9780	0
215	20250116	162200	8151875080	9780	9780	9780	9780	0
216	20250116	162100	8151875080	9780	9780	9780	9780	0
217	20250116	162000	8151875080	9780	9780	9780	9780	0
218	20250116	161900	8151875080	9780	9780	9780	9780	0
219	20250116	161800	8151875080	9780	9780	9780	9780	0
220	20250116	161700	8151875080	9780	9780	9780	9780	0
221	20250116	161600	8151875080	9780	9780	9780	9780	0
222	20250116	161500	8151875080	9780	9780	9780	9780	0
223	20250116	161400	8151875080	9780	9780	9780	9780	0
224	20250116	161300	8151875080	9780	9780	9780	9780	0
225	20250116	161200	8151875080	9780	9780	9780	9780	0
226	20250116	161100	8151875080	9780	9780	9780	9780	0
227	20250116	161000	8151875080	9780	9780	9780	9780	0
228	20250116	160900	8151875080	9780	9780	9780	9780	0
229	20250116	160800	8151875080	9780	9780	9780	9780	0
230	20250116	160700	8151875080	9780	9780	9780	9780	0
231	20250116	160600	8151875080	9780	9780	9780	9780	0
232	20250116	160500	8151875080	9780	9780	9780	9780	0
233	20250116	160400	8151875080	9780	9780	9780	9780	0
234	20250116	160300	8151875080	9780	9780	9780	9780	0
235	20250116	160200	8151875080	9780	9780	9780	9780	0
236	20250116	160100	8151875080	9780	9780	9780	9780	0
237	20250116	160000	8151875080	9780	9780	9780	9780	0
238	20250116	155900	8151875080	9780	9780	9780	9780	0
239	20250116	155800	8151875080	9780	9780	9780	9780	0
240	20250116	155700	8151875080	9780	9780	9780	9780	0
241	20250116	155600	8151875080	9780	9780	9780	9780	0
242	20250116	155500	8151875080	9780	9780	9780	9780	9206
243	20250116	155400	8151875080	9780	9780	9780	9780	0
244	20250116	155300	8151875080	9780	9780	9780	9780	0
245	20250116	155200	8151875080	9780	9780	9780	9780	0
246	20250116	155100	8151875080	9780	9780	9780	9780	0
247	20250116	155000	8151875080	9780	9780	9780	9780	0
248	20250116	154900	8151875080	9780	9780	9780	9780	0
249	20250116	154800	8151875080	9780	9780	9780	9780	0
250	20250116	154700	8151875080	9780	9780	9780	9780	0
251	20250116	154600	8151875080	9780	9780	9780	9780	0
252	20250116	154500	8151875080	9780	9780	9780	9780	0
253	20250116	154400	8151875080	9780	9780	9780	9780	0
254	20250116	154300	8151875080	9780	9780	9780	9780	0
255	20250116	154200	8151875080	9780	9780	9780	9780	0
256	20250116	154100	8151875080	9780	9780	9780	9780	0
257	20250116	154000	8151875080	9780	9780	9780	9780	0
258	20250116	153900	8151875080	9780	9780	9780	9780	0
259	20250116	153800	8151875080	9780	9780	9780	9780	0
260	20250116	153700	8151875080	9780	9780	9780	9780	0
261	20250116	153600	8151875080	9780	9780	9780	9780	0
262	20250116	153500	8151875080	9780	9780	9780	9780	0
263	20250116	153400	8151875080	9780	9780	9780	9780	0
264	20250116	153300	8151875080	9780	9780	9780	9780	0
265	20250116	153200	8151875080	9780	9780	9780	9780	0
266	20250116	153100	8151875080	9780	9780	9780	9780	0
267	20250116	153000	8151875080	9780	9780	9780	9780	9206
268	20250116	152900	8061840400	9740	9740	9740	9740	0
269	20250116	152800	8061840400	9740	9740	9740	9740	0
270	20250116	152700	8061840400	9740	9740	9740	9740	0
271	20250116	152600	8061840400	9740	9740	9740	9740	0
272	20250116	152500	8061840400	9740	9740	9740	9740	0
273	20250116	152400	8061840400	9740	9740	9740	9740	0
274	20250116	152300	8061840400	9740	9740	9740	9740	0
275	20250116	152200	8061840400	9740	9740	9740	9740	0
276	20250116	152100	8061840400	9740	9740	9740	9740	0
277	20250116	152000	8061840400	9740	9740	9740	9740	0
278	20250116	151900	8061840400	9740	9740	9750	9740	575
279	20250116	151800	8056239120	9740	9760	9760	9740	548
280	20250116	151700	8050894900	9760	9760	9760	9750	256
281	20250116	151600	8048398100	9760	9750	9760	9750	426
282	20250116	151500	8044243890	9750	9750	9750	9750	778
283	20250116	151400	8036658390	9750	9750	9760	9740	1236
284	20250116	151300	8024603660	9750	9740	9750	9740	1513
285	20250116	151200	8009856290	9740	9740	9750	9730	1201
286	20250116	151100	7998161490	9740	9740	9740	9730	608
287	20250116	151000	7992242380	9730	9740	9750	9730	1675
288	20250116	150900	7975941900	9750	9750	9760	9730	2349
289	20250116	150800	7953053010	9750	9780	9780	9750	453
290	20250116	150700	7948634330	9780	9770	9780	9750	704
291	20250116	150600	7941764190	9770	9760	9770	9740	2691
292	20250116	150500	7915521580	9750	9770	9770	9750	2115
293	20250116	150400	7894877410	9770	9790	9790	9770	2681
294	20250116	150300	7868676670	9790	9800	9800	9780	771
295	20250116	150200	7861134210	9810	9820	9820	9780	335
296	20250116	150100	7857852340	9800	9800	9820	9790	4234
297	20250116	150000	7816395110	9800	9790	9800	9790	663
298	20250116	145900	7809897750	9790	9820	9820	9790	11440
299	20250116	145800	7697770990	9810	9820	9820	9810	3355
300	20250116	145700	7664849980	9820	9830	9830	9820	374
301	20250116	145600	7661175000	9830	9820	9840	9820	538
302	20250116	145500	7655888430	9840	9840	9840	9840	12
303	20250116	145400	7655770350	9840	9820	9840	9810	527
304	20250116	145300	7650595600	9820	9810	9820	9800	1473
305	20250116	145200	7636146840	9810	9820	9820	9810	853
306	20250116	145100	7627771820	9820	9850	9850	9820	908
307	20250116	145000	7618855230	9840	9830	9840	9830	588
308	20250116	144900	7613069640	9850	9840	9850	9840	129
309	20250116	144800	7611800080	9840	9840	9840	9810	868
310	20250116	144700	7603280490	9840	9820	9840	9820	746
311	20250116	144600	7595950570	9820	9810	9820	9810	106
312	20250116	144500	7594910030	9810	9810	9810	9810	2515
313	20250116	144400	7570237880	9820	9820	9850	9820	4231
314	20250116	144300	7528689430	9820	9830	9860	9820	1250
315	20250116	144200	7516409140	9830	9840	9840	9830	170
316	20250116	144100	7514737160	9840	9840	9840	9840	22
317	20250116	144000	7514520680	9860	9830	9860	9830	1064
318	20250116	143900	7504037930	9830	9840	9840	9830	3397
319	20250116	143800	7470645350	9840	9840	9840	9830	904
320	20250116	143700	7461756550	9860	9860	9860	9850	3666
321	20250116	143600	7425632470	9860	9850	9860	9850	518
322	20250116	143500	7420525220	9850	9850	9850	9840	380
323	20250116	143400	7416782230	9850	9860	9860	9830	667
324	20250116	143300	7410218540	9850	9850	9850	9850	605
325	20250116	143200	7404259290	9850	9840	9850	9840	1678
326	20250116	143100	7387735870	9840	9850	9850	9840	205
327	20250116	143000	7385718620	9850	9850	9850	9850	58
328	20250116	142900	7385147320	9850	9850	9850	9850	479
329	20250116	142800	7380429170	9850	9850	9850	9840	237
330	20250116	142700	7378096280	9850	9840	9850	9840	257
331	20250116	142600	7375566470	9840	9840	9850	9840	1552
332	20250116	142500	7360293790	9850	9850	9850	9850	846
333	20250116	142400	7351960690	9850	9850	9850	9840	674
334	20250116	142300	7345327500	9850	9840	9850	9840	161
335	20250116	142200	7343742380	9840	9850	9850	9840	54
336	20250116	142100	7343210720	9850	9850	9850	9850	39
337	20250116	142000	7342826570	9850	9850	9850	9840	615
338	20250116	141900	7336772930	9860	9850	9860	9850	1065
339	20250116	141800	7326272680	9850	9850	9850	9850	147
340	20250116	141700	7324824730	9860	9850	9860	9850	67
341	20250116	141600	7324164710	9850	9850	9850	9850	28
342	20250116	141500	7323888910	9850	9850	9850	9850	305
343	20250116	141400	7320884660	9850	9850	9850	9850	0
344	20250116	141300	7320884660	9850	9860	9860	9850	1124
345	20250116	141200	7309813150	9860	9860	9870	9860	105
346	20250116	141100	7308777610	9870	9870	9870	9870	0
347	20250116	141000	7308777610	9870	9860	9870	9860	331
348	20250116	140900	7305513450	9870	9870	9870	9870	37
349	20250116	140800	7305148260	9870	9870	9870	9870	643
350	20250116	140700	7298801850	9870	9850	9870	9850	106
351	20250116	140600	7297755650	9850	9860	9860	9850	546
352	20250116	140500	7292374460	9860	9860	9860	9850	47
353	20250116	140400	7291911250	9870	9850	9870	9850	5582
354	20250116	140300	7236928530	9870	9860	9870	9850	1459
355	20250116	140200	7222546070	9870	9870	9880	9870	218
356	20250116	140100	7220393410	9880	9890	9890	9880	118
357	20250116	140000	7219227550	9900	9880	9900	9870	285
358	20250116	135900	7216408870	9890	9870	9890	9870	203
359	20250116	135800	7214401220	9870	9880	9890	9870	1313
360	20250116	135700	7201438250	9880	9880	9880	9880	86
361	20250116	135600	7200588570	9870	9870	9870	9870	1048
362	20250116	135500	7190244810	9870	9870	9870	9870	445
363	20250116	135400	7185852660	9870	9870	9870	9870	73
364	20250116	135300	7185132150	9860	9860	9860	9860	238
365	20250116	135200	7182785470	9860	9850	9860	9850	304
366	20250116	135100	7179791040	9860	9840	9860	9840	485
367	20250116	135000	7175014530	9850	9840	9850	9840	28
368	20250116	134900	7174738910	9850	9850	9850	9850	142
369	20250116	134800	7173340210	9850	9840	9850	9840	148
370	20250116	134700	7171883560	9840	9850	9850	9840	2640
371	20250116	134600	7145895060	9850	9870	9880	9850	8751
372	20250116	134500	7059600290	9880	9890	9890	9880	317
373	20250116	134400	7056467930	9900	9890	9900	9890	63
374	20250116	134300	7055844240	9900	9900	9900	9890	238
375	20250116	134200	7053489930	9900	9900	9900	9900	24
376	20250116	134100	7053252330	9900	9890	9900	9890	601
377	20250116	134000	7047304090	9890	9890	9890	9890	0
378	20250116	133900	7047304090	9890	9880	9890	9880	641
379	20250116	133800	7040971000	9880	9890	9890	9880	1294
380	20250116	133700	7028186250	9890	9890	9890	9890	155
381	20250116	133600	7026653300	9880	9880	9880	9880	0
382	20250116	133500	7026653300	9880	9880	9880	9880	0
383	20250116	133400	7026653300	9880	9900	9900	9880	101
384	20250116	133300	7025653420	9900	9900	9900	9900	30
385	20250116	133200	7025356420	9900	9880	9900	9880	26
386	20250116	133100	7025099440	9880	9890	9890	9880	468
387	20250116	133000	7020474600	9900	9880	9900	9880	848
388	20250116	132900	7012085840	9880	9870	9880	9870	636
389	20250116	132800	7005804160	9870	9890	9890	9870	2254
390	20250116	132700	6983534450	9890	9880	9890	9880	380
391	20250116	132600	6979778980	9890	9890	9890	9890	11
392	20250116	132500	6979670190	9890	9890	9890	9890	46
393	20250116	132400	6979215250	9880	9890	9890	9880	708
394	20250116	132300	6972216360	9890	9890	9890	9890	200
395	20250116	132200	6970238360	9890	9880	9890	9880	66
396	20250116	132100	6969586270	9880	9880	9890	9880	161
397	20250116	132000	6967995580	9880	9890	9890	9880	1091
398	20250116	131900	6957214470	9890	9890	9900	9890	297
399	20250116	131800	6954277040	9890	9900	9900	9890	101
400	20250116	131700	6953277640	9890	9900	9910	9890	1224
401	20250116	131600	6941160130	9910	9910	9910	9910	15
402	20250116	131500	6941011480	9910	9910	9910	9900	318
403	20250116	131400	6937861100	9910	9910	9910	9910	8
404	20250116	131300	6937781820	9910	9910	9910	9900	76
405	20250116	131200	6937029090	9900	9900	9900	9900	70
406	20250116	131100	6936336090	9900	9900	9900	9900	73
407	20250116	131000	6935613390	9900	9890	9900	9890	96
408	20250116	130900	6934663180	9890	9890	9890	9890	396
409	20250116	130800	6930746740	9890	9890	9890	9890	566
410	20250116	130700	6925149000	9890	9890	9890	9890	130
411	20250116	130600	6923863300	9890	9890	9890	9890	743
412	20250116	130500	6916515030	9890	9890	9890	9890	15
413	20250116	130400	6916366680	9890	9890	9890	9890	3
414	20250116	130300	6916337010	9880	9880	9880	9880	252
415	20250116	130200	6913847250	9880	9880	9880	9870	175
416	20250116	130100	6912118880	9880	9880	9880	9880	58
417	20250116	130000	6911545840	9880	9880	9880	9880	229
418	20250116	125900	6909283320	9890	9890	9890	9890	85
419	20250116	125800	6908442670	9890	9870	9890	9870	113
420	20250116	125700	6907327100	9870	9880	9890	9870	572
421	20250116	125600	6901675060	9890	9890	9890	9890	181
422	20250116	125500	6899884970	9890	9870	9890	9870	776
423	20250116	125400	6892222390	9880	9880	9880	9880	0
424	20250116	125300	6892222390	9880	9880	9880	9880	2
425	20250116	125200	6892202630	9880	9870	9890	9870	43
426	20250116	125100	6891777690	9890	9880	9890	9870	2209
427	20250116	125000	6869964610	9880	9900	9900	9880	7002
428	20250116	124900	6800729990	9900	9900	9900	9900	137
429	20250116	124800	6799373690	9890	9890	9890	9890	235
430	20250116	124700	6797049540	9890	9900	9900	9890	241
431	20250116	124600	6794665880	9900	9900	9900	9900	178
432	20250116	124500	6792903680	9900	9900	9900	9900	16
433	20250116	124400	6792745280	9900	9900	9900	9900	11
434	20250116	124300	6792636380	9900	9900	9910	9900	201
435	20250116	124200	6790645350	9890	9890	9900	9890	201
436	20250116	124100	6788657210	9900	9900	9900	9900	317
437	20250116	124000	6785518910	9900	9910	9910	9900	120
438	20250116	123900	6784330860	9910	9900	9910	9900	251
439	20250116	123800	6781845660	9890	9900	9900	9890	605
440	20250116	123700	6775856700	9910	9910	9910	9910	100
441	20250116	123600	6774865700	9910	9900	9910	9900	1412
442	20250116	123500	6760885400	9900	9910	9910	9900	126
443	20250116	123400	6759637740	9910	9920	9920	9910	481
444	20250116	123300	6754871010	9920	9920	9920	9920	260
445	20250116	123200	6752291810	9930	9910	9930	9910	2550
446	20250116	123100	6726996800	9910	9910	9910	9910	202
447	20250116	123000	6724994980	9910	9920	9920	9910	372
448	20250116	122900	6721308450	9920	9910	9920	9910	70
449	20250116	122800	6720614060	9910	9920	9920	9910	50
450	20250116	122700	6720118550	9910	9910	9910	9910	190
451	20250116	122600	6718235650	9910	9910	9910	9910	16
452	20250116	122500	6718077090	9900	9920	9920	9900	614
453	20250116	122400	6711991210	9910	9920	9920	9910	166
454	20250116	122300	6710344500	9920	9910	9920	9890	6233
455	20250116	122200	6648632240	9910	9910	9910	9910	46
456	20250116	122100	6648176380	9920	9920	9920	9920	702
457	20250116	122000	6641212540	9920	9900	9920	9900	3605
458	20250116	121900	6605517110	9900	9900	9900	9900	20
459	20250116	121800	6605319110	9900	9900	9900	9890	321
460	20250116	121700	6602141710	9900	9900	9900	9890	203
461	20250116	121600	6600132020	9900	9900	9900	9900	22
462	20250116	121500	6599914220	9900	9890	9900	9890	117
463	20250116	121400	6598756850	9890	9890	9890	9890	638
464	20250116	121300	6592447030	9880	9880	9880	9880	0
465	20250116	121200	6592447030	9880	9880	9880	9880	574
466	20250116	121100	6586775910	9880	9890	9890	9880	142
467	20250116	121000	6585372090	9890	9880	9890	9880	514
468	20250116	120900	6580289330	9890	9890	9890	9890	300
469	20250116	120800	6577322330	9900	9900	9900	9900	1
470	20250116	120700	6577312430	9890	9890	9890	9890	179
471	20250116	120600	6575542120	9890	9880	9890	9880	255
472	20250116	120500	6573022370	9880	9900	9900	9880	2329
473	20250116	120400	6549989320	9890	9890	9890	9890	100
474	20250116	120300	6549000320	9900	9900	9900	9900	249
475	20250116	120200	6546535220	9890	9890	9890	9890	0
476	20250116	120100	6546535220	9890	9890	9890	9890	343
477	20250116	120000	6543142950	9890	9890	9900	9880	122
478	20250116	115900	6541936360	9890	9900	9900	9890	1923
479	20250116	115800	6522917840	9900	9900	9900	9900	1
480	20250116	115700	6522907940	9900	9900	9900	9900	150
481	20250116	115600	6521422940	9890	9890	9890	9890	151
482	20250116	115500	6519929550	9890	9890	9890	9890	63
483	20250116	115400	6519306480	9880	9880	9890	9880	198
484	20250116	115300	6517350230	9880	9890	9890	9880	184
485	20250116	115200	6515532000	9890	9880	9890	9880	321
486	20250116	115100	6512357330	9880	9880	9880	9880	65
487	20250116	115000	6511715130	9900	9880	9900	9870	349
488	20250116	114900	6508265710	9880	9870	9880	9870	45
489	20250116	114800	6507821210	9880	9870	9880	9870	76
490	20250116	114700	6507071080	9870	9870	9870	9870	216
491	20250116	114600	6504939160	9870	9880	9890	9870	2222
492	20250116	114500	6483006980	9880	9900	9900	9880	191
493	20250116	114400	6481119120	9900	9900	9900	9900	22
494	20250116	114300	6480901320	9900	9880	9900	9880	502
495	20250116	114200	6475938190	9870	9870	9870	9870	2064
496	20250116	114100	6455566510	9870	9870	9870	9860	3793
497	20250116	114000	6418149980	9880	9880	9880	9880	131
498	20250116	113900	6416855700	9880	9880	9880	9880	82
499	20250116	113800	6416045540	9880	9880	9880	9880	8
500	20250116	113700	6415966500	9880	9880	9880	9870	766
501	20250116	113600	6408403850	9880	9880	9880	9870	1791
502	20250116	113500	6390725410	9870	9870	9880	9870	476
503	20250116	113400	6386027240	9870	9880	9880	9870	8342
504	20250116	113300	6303691670	9880	9880	9880	9880	268
505	20250116	113200	6301043830	9880	9880	9880	9880	370
506	20250116	113100	6297388230	9880	9880	9880	9870	34
507	20250116	113000	6297052320	9880	9880	9880	9880	17
508	20250116	112900	6296884360	9880	9880	9880	9880	252
509	20250116	112800	6294394600	9880	9890	9890	9880	130
510	20250116	112700	6293108990	9880	9890	9890	9880	1312
511	20250116	112600	6280144570	9880	9880	9880	9880	20
512	20250116	112500	6279946970	9890	9880	9890	9880	294
513	20250116	112400	6277042210	9870	9880	9880	9870	1093
514	20250116	112300	6266254190	9880	9880	9880	9880	129
515	20250116	112200	6264979670	9880	9880	9880	9880	236
516	20250116	112100	6262647990	9880	9870	9880	9870	3
517	20250116	112000	6262618370	9880	9870	9880	9870	1349
518	20250116	111900	6249303710	9870	9870	9880	9870	1522
519	20250116	111800	6234281520	9880	9880	9880	9880	89
520	20250116	111700	6233402200	9870	9870	9870	9870	0
521	20250116	111600	6233402200	9870	9880	9880	9870	330
522	20250116	111500	6230143420	9880	9880	9880	9880	44
523	20250116	111400	6229708700	9880	9880	9880	9870	157
524	20250116	111300	6228157550	9880	9870	9880	9870	2193
525	20250116	111200	6206508700	9880	9870	9880	9870	560
526	20250116	111100	6200981420	9870	9880	9880	9870	197
527	20250116	111000	6199035540	9880	9870	9880	9870	549
528	20250116	110900	6193612760	9870	9880	9880	9870	4019
529	20250116	110800	6153944600	9880	9870	9880	9870	1806
530	20250116	110700	6136119080	9870	9880	9890	9870	3702
531	20250116	110600	6099566330	9890	9880	9890	9870	410
532	20250116	110500	6095514330	9880	9880	9900	9880	564
533	20250116	110400	6089941950	9880	9900	9900	9880	16
534	20250116	110300	6089783850	9870	9870	9870	9860	1009
535	20250116	110200	6079825930	9870	9900	9900	9870	156
536	20250116	110100	6078284650	9900	9900	9900	9870	333
537	20250116	110000	6074992640	9900	9880	9900	9870	206
538	20250116	105900	6072957820	9880	9880	9880	9880	300
539	20250116	105800	6069993820	9880	9890	9900	9880	142
540	20250116	105700	6068590800	9890	9890	9890	9890	498
541	20250116	105600	6063665580	9890	9890	9890	9890	35
542	20250116	105500	6063319430	9900	9900	9900	9900	123
543	20250116	105400	6062101730	9900	9900	9900	9890	1370
544	20250116	105300	6048538830	9890	9880	9900	9870	415
545	20250116	105200	6044437200	9880	9880	9880	9880	24
546	20250116	105100	6044200080	9880	9920	9920	9880	1227
547	20250116	105000	6032058710	9920	9920	9920	9920	160
548	20250116	104900	6030471510	9920	9920	9920	9920	216
549	20250116	104800	6028328790	9920	9890	9920	9890	1209
550	20250116	104700	6016342810	9900	9910	9910	9900	124
551	20250116	104600	6015115140	9900	9900	9910	9900	173
552	20250116	104500	6013402240	9900	9910	9910	9900	343
553	20250116	104400	6010005210	9900	9900	9910	9900	82
554	20250116	104300	6009192990	9900	9890	9900	9890	2034
555	20250116	104200	5989056400	9890	9890	9890	9890	442
556	20250116	104100	5984685020	9890	9890	9890	9890	71
557	20250116	104000	5983982830	9890	9890	9890	9860	1613
558	20250116	103900	5968049800	9890	9890	9890	9860	2275
559	20250116	103800	5945605930	9890	9860	9890	9860	2284
560	20250116	103700	5923020980	9880	9870	9880	9860	648
561	20250116	103600	5916630390	9850	9860	9870	9850	1182
562	20250116	103500	5904978290	9860	9860	9880	9850	941
563	20250116	103400	5895704330	9860	9890	9900	9860	7485
564	20250116	103300	5821840560	9900	9890	9900	9890	543
565	20250116	103200	5816469180	9890	9880	9890	9880	467
566	20250116	103100	5811850980	9890	9890	9890	9880	732
567	20250116	103000	5804611610	9890	9890	9890	9890	256
568	20250116	102900	5802079770	9900	9890	9900	9890	1017
569	20250116	102800	5792021530	9900	9900	9900	9890	4
570	20250116	102700	5791981940	9890	9890	9900	9890	961
571	20250116	102600	5782468140	9900	9920	9920	9890	2923
572	20250116	102500	5753527130	9920	9910	9920	9910	631
573	20250116	102400	5747271720	9910	9910	9920	9910	584
574	20250116	102300	5741479840	9910	9910	9910	9910	262
575	20250116	102200	5738883420	9910	9910	9910	9910	1425
576	20250116	102100	5724761670	9910	9900	9910	9900	1499
577	20250116	102000	5709908610	9890	9900	9900	9890	183
578	20250116	101900	5708096980	9900	9900	9900	9890	855
579	20250116	101800	5699632580	9900	9900	9900	9880	410
580	20250116	101700	5695577630	9870	9880	9880	9870	612
581	20250116	101600	5689532070	9880	9880	9900	9880	3688
582	20250116	101500	5653094220	9880	9900	9910	9880	2541
583	20250116	101400	5627965140	9910	9910	9910	9910	554
584	20250116	101300	5622475000	9910	9920	9920	9910	448
585	20250116	101200	5618035080	9910	9910	9930	9910	2402
586	20250116	101100	5594202030	9910	9920	9920	9910	1144
587	20250116	101000	5582862150	9910	9900	9930	9900	716
588	20250116	100900	5575761620	9900	9890	9900	9870	504
589	20250116	100800	5570776280	9890	9870	9890	9870	1246
590	20250116	100700	5558468700	9870	9870	9880	9870	1484
591	20250116	100600	5543820590	9870	9870	9890	9860	6081
592	20250116	100500	5483799630	9870	9880	9880	9870	2563
593	20250116	100400	5458491930	9880	9880	9900	9870	2300
594	20250116	100300	5435767960	9880	9900	9910	9870	870
595	20250116	100200	5427166540	9890	9880	9900	9880	2304
596	20250116	100100	5404364550	9880	9940	9940	9880	6097
597	20250116	100000	5344019300	9940	9910	9940	9910	2213
598	20250116	095900	5322065530	9910	9930	9930	9910	597
599	20250116	095800	5316146820	9900	9890	9900	9890	111
600	20250116	095700	5315047970	9880	9910	9920	9880	11586
601	20250116	095600	5200337940	9920	9940	9940	9910	6909
602	20250116	095500	5131796950	9940	9950	9950	9930	1283
603	20250116	095400	5119044900	9950	9950	9960	9950	12889
604	20250116	095300	4990794320	9950	9970	9970	9950	4603
605	20250116	095200	4944980730	9960	9970	9970	9960	1036
606	20250116	095100	4934661090	9970	9970	9970	9950	1382
607	20250116	095000	4920883960	9970	9970	9970	9950	6119
608	20250116	094900	4859978450	9980	9980	9980	9950	1446
609	20250116	094800	4845575510	9980	9980	9990	9960	2624
610	20250116	094700	4819428990	9990	9980	10000	9970	6214
611	20250116	094600	4757401250	9980	10020	10030	9980	5899
612	20250116	094500	4698390280	10030	10030	10030	10020	2448
613	20250116	094400	4673848840	10030	10010	10030	10010	3010
614	20250116	094300	4643696620	10010	9990	10010	9990	2237
615	20250116	094200	4621320630	10010	9990	10010	9990	133
616	20250116	094100	4619989340	10020	10030	10030	9990	9092
617	20250116	094000	4528970350	10020	10020	10030	10010	8560
618	20250116	093900	4443199020	10010	10000	10020	9990	2841
619	20250116	093800	4414780060	10000	9990	10000	9990	3043
620	20250116	093700	4384356890	9990	10010	10010	9980	3692
621	20250116	093600	4347484910	10000	10020	10020	9980	6422
622	20250116	093500	4283246440	10010	10000	10010	9990	2315
623	20250116	093400	4260086150	10000	10000	10000	9980	5833
624	20250116	093300	4201786450	10000	9990	10010	9990	1571
625	20250116	093200	4186074730	10010	9990	10010	9990	5946
626	20250116	093100	4126619190	10000	9980	10000	9980	1496
627	20250116	093000	4111672790	9980	9980	10000	9980	2976
628	20250116	092900	4081927730	10020	9990	10020	9980	6529
629	20250116	092800	4016661360	10000	9970	10010	9970	11422
630	20250116	092700	3902495170	9970	9950	9970	9940	4765
631	20250116	092600	3855058940	9950	9950	9950	9940	369
632	20250116	092500	3851388500	9950	9940	9950	9940	2561
633	20250116	092400	3825924660	9940	9940	9950	9930	3077
634	20250116	092300	3795341700	9940	9950	9960	9940	1600
635	20250116	092200	3779435330	9950	9940	9950	9940	2897
636	20250116	092100	3750626080	9940	9950	9960	9940	2513
637	20250116	092000	3725621850	9940	9960	9970	9940	3494
638	20250116	091900	3690864660	9960	9940	9960	9930	6846
639	20250116	091800	3622758760	9940	9930	9950	9920	7165
640	20250116	091700	3551557380	9940	9950	9960	9930	4852
641	20250116	091600	3503308910	9950	9930	9970	9930	5062
642	20250116	091500	3452923040	9930	9990	9990	9930	13249
643	20250116	091400	3320911030	9990	10000	10020	9970	8812
644	20250116	091300	3232882490	10030	10020	10040	10000	6869
645	20250116	091200	3163997900	10020	10010	10020	9980	9416
646	20250116	091100	3069839120	10020	10030	10050	10010	6252
647	20250116	091000	3007149150	10030	10030	10060	9990	19311
648	20250116	090900	2813191460	10030	10000	10030	9980	21715
649	20250116	090800	2596111690	9990	10020	10030	9990	14902
650	20250116	090700	2447037050	10030	9980	10070	9970	36529
651	20250116	090600	2080746150	9930	9980	10020	9930	33784
652	20250116	090500	1743012450	9970	9990	10000	9950	16816
653	20250116	090400	1575164760	9990	9940	10000	9910	41171
654	20250116	090300	1164554630	9940	9910	9970	9870	43467
655	20250116	090200	732813390	9890	9930	9940	9880	20188
656	20250116	090100	532620880	9910	9860	9930	9800	22032
657	20250116	090000	314764690	9860	9840	9900	9790	31548