KissMeData/117730/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	201700	8271340840	8890	8890	8890	8890	4672
3	20250115	201600	8271340840	8890	8890	8890	8890	0
4	20250115	201500	8271340840	8890	8890	8890	8890	0
5	20250115	201400	8271340840	8890	8890	8890	8890	0
6	20250115	201300	8271340840	8890	8890	8890	8890	0
7	20250115	201200	8271340840	8890	8890	8890	8890	0
8	20250115	201100	8271340840	8890	8890	8890	8890	0
9	20250115	201000	8271340840	8890	8890	8890	8890	0
10	20250115	200900	8271340840	8890	8890	8890	8890	0
11	20250115	200800	8271340840	8890	8890	8890	8890	0
12	20250115	200700	8271340840	8890	8890	8890	8890	0
13	20250115	200600	8271340840	8890	8890	8890	8890	0
14	20250115	200500	8271340840	8890	8890	8890	8890	0
15	20250115	200400	8271340840	8890	8890	8890	8890	0
16	20250115	200300	8271340840	8890	8890	8890	8890	0
17	20250115	200200	8271340840	8890	8890	8890	8890	0
18	20250115	200100	8271340840	8890	8890	8890	8890	0
19	20250115	200000	8271340840	8890	8890	8890	8890	0
20	20250115	195900	8271340840	8890	8890	8890	8890	0
21	20250115	195800	8271340840	8890	8890	8890	8890	0
22	20250115	195700	8271340840	8890	8890	8890	8890	0
23	20250115	195600	8271340840	8890	8890	8890	8890	0
24	20250115	195500	8271340840	8890	8890	8890	8890	0
25	20250115	195400	8271340840	8890	8890	8890	8890	0
26	20250115	195300	8271340840	8890	8890	8890	8890	0
27	20250115	195200	8271340840	8890	8890	8890	8890	0
28	20250115	195100	8271340840	8890	8890	8890	8890	0
29	20250115	195000	8271340840	8890	8890	8890	8890	0
30	20250115	194900	8271340840	8890	8890	8890	8890	0
31	20250115	194800	8271340840	8890	8890	8890	8890	0
32	20250115	194700	8271340840	8890	8890	8890	8890	4672
33	20250115	194600	8271340840	8890	8890	8890	8890	0
34	20250115	194500	8271340840	8890	8890	8890	8890	0
35	20250115	194400	8271340840	8890	8890	8890	8890	0
36	20250115	194300	8271340840	8890	8890	8890	8890	0
37	20250115	194200	8271340840	8890	8890	8890	8890	0
38	20250115	194100	8271340840	8890	8890	8890	8890	0
39	20250115	194000	8271340840	8890	8890	8890	8890	0
40	20250115	193900	8271340840	8890	8890	8890	8890	0
41	20250115	193800	8271340840	8890	8890	8890	8890	0
42	20250115	193700	8271340840	8890	8890	8890	8890	0
43	20250115	193600	8271340840	8890	8890	8890	8890	0
44	20250115	193500	8271340840	8890	8890	8890	8890	0
45	20250115	193400	8271340840	8890	8890	8890	8890	0
46	20250115	193300	8271340840	8890	8890	8890	8890	0
47	20250115	193200	8271340840	8890	8890	8890	8890	0
48	20250115	193100	8271340840	8890	8890	8890	8890	0
49	20250115	193000	8271340840	8890	8890	8890	8890	0
50	20250115	192900	8271340840	8890	8890	8890	8890	0
51	20250115	192800	8271340840	8890	8890	8890	8890	0
52	20250115	192700	8271340840	8890	8890	8890	8890	0
53	20250115	192600	8271340840	8890	8890	8890	8890	0
54	20250115	192500	8271340840	8890	8890	8890	8890	0
55	20250115	192400	8271340840	8890	8890	8890	8890	0
56	20250115	192300	8271340840	8890	8890	8890	8890	0
57	20250115	192200	8271340840	8890	8890	8890	8890	0
58	20250115	192100	8271340840	8890	8890	8890	8890	0
59	20250115	192000	8271340840	8890	8890	8890	8890	0
60	20250115	191900	8271340840	8890	8890	8890	8890	0
61	20250115	191800	8271340840	8890	8890	8890	8890	0
62	20250115	191700	8271340840	8890	8890	8890	8890	4672
63	20250115	191600	8271340840	8890	8890	8890	8890	0
64	20250115	191500	8271340840	8890	8890	8890	8890	0
65	20250115	191400	8271340840	8890	8890	8890	8890	0
66	20250115	191300	8271340840	8890	8890	8890	8890	0
67	20250115	191200	8271340840	8890	8890	8890	8890	0
68	20250115	191100	8271340840	8890	8890	8890	8890	0
69	20250115	191000	8271340840	8890	8890	8890	8890	0
70	20250115	190900	8271340840	8890	8890	8890	8890	0
71	20250115	190800	8271340840	8890	8890	8890	8890	0
72	20250115	190700	8271340840	8890	8890	8890	8890	0
73	20250115	190600	8271340840	8890	8890	8890	8890	0
74	20250115	190500	8271340840	8890	8890	8890	8890	0
75	20250115	190400	8271340840	8890	8890	8890	8890	0
76	20250115	190300	8271340840	8890	8890	8890	8890	0
77	20250115	190200	8271340840	8890	8890	8890	8890	0
78	20250115	190100	8271340840	8890	8890	8890	8890	0
79	20250115	190000	8271340840	8890	8890	8890	8890	0
80	20250115	185900	8271340840	8890	8890	8890	8890	0
81	20250115	185800	8271340840	8890	8890	8890	8890	0
82	20250115	185700	8271340840	8890	8890	8890	8890	0
83	20250115	185600	8271340840	8890	8890	8890	8890	0
84	20250115	185500	8271340840	8890	8890	8890	8890	0
85	20250115	185400	8271340840	8890	8890	8890	8890	0
86	20250115	185300	8271340840	8890	8890	8890	8890	0
87	20250115	185200	8271340840	8890	8890	8890	8890	0
88	20250115	185100	8271340840	8890	8890	8890	8890	0
89	20250115	185000	8271340840	8890	8890	8890	8890	0
90	20250115	184900	8271340840	8890	8890	8890	8890	0
91	20250115	184800	8271340840	8890	8890	8890	8890	0
92	20250115	184700	8271340840	8890	8890	8890	8890	4672
93	20250115	184600	8271340840	8890	8890	8890	8890	0
94	20250115	184500	8271340840	8890	8890	8890	8890	0
95	20250115	184400	8271340840	8890	8890	8890	8890	0
96	20250115	184300	8271340840	8890	8890	8890	8890	0
97	20250115	184200	8271340840	8890	8890	8890	8890	0
98	20250115	184100	8271340840	8890	8890	8890	8890	0
99	20250115	184000	8271340840	8890	8890	8890	8890	0
100	20250115	183900	8271340840	8890	8890	8890	8890	0
101	20250115	183800	8271340840	8890	8890	8890	8890	0
102	20250115	183700	8271340840	8890	8890	8890	8890	0
103	20250115	183600	8271340840	8890	8890	8890	8890	0
104	20250115	183500	8271340840	8890	8890	8890	8890	0
105	20250115	183400	8271340840	8890	8890	8890	8890	0
106	20250115	183300	8271340840	8890	8890	8890	8890	0
107	20250115	183200	8271340840	8890	8890	8890	8890	0
108	20250115	183100	8271340840	8890	8890	8890	8890	0
109	20250115	183000	8271340840	8890	8890	8890	8890	0
110	20250115	182900	8271340840	8890	8890	8890	8890	0
111	20250115	182800	8271340840	8890	8890	8890	8890	0
112	20250115	182700	8271340840	8890	8890	8890	8890	0
113	20250115	182600	8271340840	8890	8890	8890	8890	0
114	20250115	182500	8271340840	8890	8890	8890	8890	0
115	20250115	182400	8271340840	8890	8890	8890	8890	0
116	20250115	182300	8271340840	8890	8890	8890	8890	0
117	20250115	182200	8271340840	8890	8890	8890	8890	0
118	20250115	182100	8271340840	8890	8890	8890	8890	0
119	20250115	182000	8271340840	8890	8890	8890	8890	0
120	20250115	181900	8271340840	8890	8890	8890	8890	0
121	20250115	181800	8271340840	8890	8890	8890	8890	0
122	20250115	181700	8271340840	8890	8890	8890	8890	4672
123	20250115	181600	8271340840	8890	8890	8890	8890	0
124	20250115	181500	8271340840	8890	8890	8890	8890	0
125	20250115	181400	8271340840	8890	8890	8890	8890	0
126	20250115	181300	8271340840	8890	8890	8890	8890	0
127	20250115	181200	8271340840	8890	8890	8890	8890	0
128	20250115	181100	8271340840	8890	8890	8890	8890	0
129	20250115	181000	8271340840	8890	8890	8890	8890	0
130	20250115	180900	8271340840	8890	8890	8890	8890	0
131	20250115	180800	8271340840	8890	8890	8890	8890	0
132	20250115	180700	8271340840	8890	8890	8890	8890	0
133	20250115	180600	8271340840	8890	8890	8890	8890	0
134	20250115	180500	8271340840	8890	8890	8890	8890	0
135	20250115	180400	8271340840	8890	8890	8890	8890	0
136	20250115	180300	8271340840	8890	8890	8890	8890	0
137	20250115	180200	8271340840	8890	8890	8890	8890	0
138	20250115	180100	8271340840	8890	8890	8890	8890	0
139	20250115	180000	8271340840	8890	8890	8890	8890	0
140	20250115	175900	8271340840	8890	8890	8890	8890	0
141	20250115	175800	8271340840	8890	8890	8890	8890	0
142	20250115	175700	8271340840	8890	8890	8890	8890	0
143	20250115	175600	8271340840	8890	8890	8890	8890	0
144	20250115	175500	8271340840	8890	8890	8890	8890	0
145	20250115	175400	8271340840	8890	8890	8890	8890	0
146	20250115	175300	8271340840	8890	8890	8890	8890	0
147	20250115	175200	8271340840	8890	8890	8890	8890	0
148	20250115	175100	8271340840	8890	8890	8890	8890	0
149	20250115	175000	8271340840	8890	8890	8890	8890	0
150	20250115	174900	8271340840	8890	8890	8890	8890	0
151	20250115	174800	8271340840	8890	8890	8890	8890	0
152	20250115	174700	8271340840	8890	8890	8890	8890	4672
153	20250115	174600	8271340840	8890	8890	8890	8890	0
154	20250115	174500	8271340840	8890	8890	8890	8890	0
155	20250115	174400	8271340840	8890	8890	8890	8890	0
156	20250115	174300	8271340840	8890	8890	8890	8890	0
157	20250115	174200	8271340840	8890	8890	8890	8890	0
158	20250115	174100	8271340840	8890	8890	8890	8890	0
159	20250115	174000	8271340840	8890	8890	8890	8890	0
160	20250115	173900	8271340840	8890	8890	8890	8890	0
161	20250115	173800	8271340840	8890	8890	8890	8890	0
162	20250115	173700	8271340840	8890	8890	8890	8890	0
163	20250115	173600	8271340840	8890	8890	8890	8890	0
164	20250115	173500	8271340840	8890	8890	8890	8890	0
165	20250115	173400	8271340840	8890	8890	8890	8890	0
166	20250115	173300	8271340840	8890	8890	8890	8890	0
167	20250115	173200	8271340840	8890	8890	8890	8890	0
168	20250115	173100	8271340840	8890	8890	8890	8890	0
169	20250115	173000	8271340840	8890	8890	8890	8890	0
170	20250115	172900	8271340840	8890	8890	8890	8890	0
171	20250115	172800	8271340840	8890	8890	8890	8890	0
172	20250115	172700	8271340840	8890	8890	8890	8890	0
173	20250115	172600	8271340840	8890	8890	8890	8890	0
174	20250115	172500	8271340840	8890	8890	8890	8890	0
175	20250115	172400	8271340840	8890	8890	8890	8890	0
176	20250115	172300	8271340840	8890	8890	8890	8890	0
177	20250115	172200	8271340840	8890	8890	8890	8890	0
178	20250115	172100	8271340840	8890	8890	8890	8890	0
179	20250115	172000	8271340840	8890	8890	8890	8890	0
180	20250115	171900	8271340840	8890	8890	8890	8890	0
181	20250115	171800	8271340840	8890	8890	8890	8890	0
182	20250115	171700	8271340840	8890	8890	8890	8890	4672
183	20250115	171600	8271340840	8890	8890	8890	8890	0
184	20250115	171500	8271340840	8890	8890	8890	8890	0
185	20250115	171400	8271340840	8890	8890	8890	8890	0
186	20250115	171300	8271340840	8890	8890	8890	8890	0
187	20250115	171200	8271340840	8890	8890	8890	8890	0
188	20250115	171100	8271340840	8890	8890	8890	8890	0
189	20250115	171000	8271340840	8890	8890	8890	8890	0
190	20250115	170900	8271340840	8890	8890	8890	8890	0
191	20250115	170800	8271340840	8890	8890	8890	8890	0
192	20250115	170700	8271340840	8890	8890	8890	8890	0
193	20250115	170600	8271340840	8890	8890	8890	8890	0
194	20250115	170500	8271340840	8890	8890	8890	8890	0
195	20250115	170400	8271340840	8890	8890	8890	8890	0
196	20250115	170300	8271340840	8890	8890	8890	8890	0
197	20250115	170200	8271340840	8890	8890	8890	8890	0
198	20250115	170100	8271340840	8890	8890	8890	8890	0
199	20250115	170000	8271340840	8890	8890	8890	8890	0
200	20250115	165900	8271340840	8890	8890	8890	8890	0
201	20250115	165800	8271340840	8890	8890	8890	8890	0
202	20250115	165700	8271340840	8890	8890	8890	8890	0
203	20250115	165600	8271340840	8890	8890	8890	8890	0
204	20250115	165500	8271340840	8890	8890	8890	8890	0
205	20250115	165400	8271340840	8890	8890	8890	8890	0
206	20250115	165300	8271340840	8890	8890	8890	8890	0
207	20250115	165200	8271340840	8890	8890	8890	8890	0
208	20250115	165100	8271340840	8890	8890	8890	8890	0
209	20250115	165000	8271340840	8890	8890	8890	8890	0
210	20250115	164900	8271340840	8890	8890	8890	8890	0
211	20250115	164800	8271340840	8890	8890	8890	8890	0
212	20250115	164700	8271340840	8890	8890	8890	8890	4672
213	20250115	164600	8271340840	8890	8890	8890	8890	0
214	20250115	164500	8271340840	8890	8890	8890	8890	0
215	20250115	164400	8271340840	8890	8890	8890	8890	0
216	20250115	164300	8271340840	8890	8890	8890	8890	0
217	20250115	164200	8271340840	8890	8890	8890	8890	0
218	20250115	164100	8271340840	8890	8890	8890	8890	0
219	20250115	164000	8271340840	8890	8890	8890	8890	0
220	20250115	163900	8271340840	8890	8890	8890	8890	0
221	20250115	163800	8271340840	8890	8890	8890	8890	0
222	20250115	163700	8271340840	8890	8890	8890	8890	0
223	20250115	163600	8271340840	8890	8890	8890	8890	0
224	20250115	163500	8271340840	8890	8890	8890	8890	0
225	20250115	163400	8271340840	8890	8890	8890	8890	0
226	20250115	163300	8271340840	8890	8890	8890	8890	0
227	20250115	163200	8271340840	8890	8890	8890	8890	0
228	20250115	163100	8271340840	8890	8890	8890	8890	0
229	20250115	163000	8271340840	8890	8890	8890	8890	0
230	20250115	162900	8271340840	8890	8890	8890	8890	0
231	20250115	162800	8271340840	8890	8890	8890	8890	0
232	20250115	162700	8271340840	8890	8890	8890	8890	0
233	20250115	162600	8271340840	8890	8890	8890	8890	0
234	20250115	162500	8271340840	8890	8890	8890	8890	0
235	20250115	162400	8271340840	8890	8890	8890	8890	0
236	20250115	162300	8271340840	8890	8890	8890	8890	0
237	20250115	162200	8271340840	8890	8890	8890	8890	0
238	20250115	162100	8271340840	8890	8890	8890	8890	0
239	20250115	162000	8271340840	8890	8890	8890	8890	0
240	20250115	161900	8271340840	8890	8890	8890	8890	0
241	20250115	161800	8271340840	8890	8890	8890	8890	0
242	20250115	161700	8271340840	8890	8890	8890	8890	4672
243	20250115	161600	8271340840	8890	8890	8890	8890	0
244	20250115	161500	8271340840	8890	8890	8890	8890	0
245	20250115	161400	8271340840	8890	8890	8890	8890	0
246	20250115	161300	8271340840	8890	8890	8890	8890	0
247	20250115	161200	8271340840	8890	8890	8890	8890	0
248	20250115	161100	8271340840	8890	8890	8890	8890	0
249	20250115	161000	8271340840	8890	8890	8890	8890	0
250	20250115	160900	8271340840	8890	8890	8890	8890	0
251	20250115	160800	8271340840	8890	8890	8890	8890	0
252	20250115	160700	8271340840	8890	8890	8890	8890	0
253	20250115	160600	8271340840	8890	8890	8890	8890	0
254	20250115	160500	8271340840	8890	8890	8890	8890	0
255	20250115	160400	8271340840	8890	8890	8890	8890	0
256	20250115	160300	8271340840	8890	8890	8890	8890	0
257	20250115	160200	8271340840	8890	8890	8890	8890	0
258	20250115	160100	8271340840	8890	8890	8890	8890	0
259	20250115	160000	8271340840	8890	8890	8890	8890	0
260	20250115	155900	8271340840	8890	8890	8890	8890	0
261	20250115	155800	8271340840	8890	8890	8890	8890	0
262	20250115	155700	8271340840	8890	8890	8890	8890	0
263	20250115	155600	8271340840	8890	8890	8890	8890	0
264	20250115	155500	8271340840	8890	8890	8890	8890	0
265	20250115	155400	8271340840	8890	8890	8890	8890	0
266	20250115	155300	8271340840	8890	8890	8890	8890	0
267	20250115	155200	8271340840	8890	8890	8890	8890	0
268	20250115	155100	8271340840	8890	8890	8890	8890	0
269	20250115	155000	8271340840	8890	8890	8890	8890	0
270	20250115	154900	8271340840	8890	8890	8890	8890	0
271	20250115	154800	8271340840	8890	8890	8890	8890	0
272	20250115	154700	8271340840	8890	8890	8890	8890	4672
273	20250115	154600	8271340840	8890	8890	8890	8890	0
274	20250115	154500	8271340840	8890	8890	8890	8890	0
275	20250115	154400	8271340840	8890	8890	8890	8890	0
276	20250115	154300	8271340840	8890	8890	8890	8890	0
277	20250115	154200	8271340840	8890	8890	8890	8890	0
278	20250115	154100	8271340840	8890	8890	8890	8890	0
279	20250115	154000	8271340840	8890	8890	8890	8890	0
280	20250115	153900	8271340840	8890	8890	8890	8890	0
281	20250115	153800	8271340840	8890	8890	8890	8890	0
282	20250115	153700	8271340840	8890	8890	8890	8890	0
283	20250115	153600	8271340840	8890	8890	8890	8890	0
284	20250115	153500	8271340840	8890	8890	8890	8890	0
285	20250115	153400	8271340840	8890	8890	8890	8890	0
286	20250115	153300	8271340840	8890	8890	8890	8890	0
287	20250115	153200	8271340840	8890	8890	8890	8890	0
288	20250115	153100	8271340840	8890	8890	8890	8890	0
289	20250115	153000	8271340840	8890	8890	8890	8890	4672
290	20250115	152900	8229806760	8890	8890	8890	8890	0
291	20250115	152800	8229806760	8890	8890	8890	8890	0
292	20250115	152700	8229806760	8890	8890	8890	8890	0
293	20250115	152600	8229806760	8890	8890	8890	8890	0
294	20250115	152500	8229806760	8890	8890	8890	8890	0
295	20250115	152400	8229806760	8890	8890	8890	8890	0
296	20250115	152300	8229806760	8890	8890	8890	8890	0
297	20250115	152200	8229806760	8890	8890	8890	8890	0
298	20250115	152100	8229806760	8890	8890	8890	8890	0
299	20250115	152000	8229806760	8890	8890	8890	8890	0
300	20250115	151900	8229806760	8890	8880	8890	8880	922
301	20250115	151800	8221615520	8890	8880	8900	8870	580
302	20250115	151700	8216464520	8880	8900	8910	8880	1807
303	20250115	151600	8200384000	8920	8920	8920	8910	2174
304	20250115	151500	8181008590	8910	8920	8920	8910	665
305	20250115	151400	8175082350	8910	8930	8930	8910	1350
306	20250115	151300	8163053270	8920	8920	8920	8920	161
307	20250115	151200	8161617150	8910	8930	8930	8910	21
308	20250115	151100	8161429880	8910	8910	8940	8910	1726
309	20250115	151000	8146027930	8920	8920	8920	8910	1783
310	20250115	150900	8130135140	8920	8900	8920	8900	2008
311	20250115	150800	8112253860	8900	8920	8920	8900	541
312	20250115	150700	8107434110	8920	8910	8920	8910	415
313	20250115	150600	8103733140	8920	8900	8920	8900	1343
314	20250115	150500	8091763460	8900	8920	8920	8900	1932
315	20250115	150400	8074530060	8900	8890	8900	8890	1535
316	20250115	150300	8060883010	8890	8920	8920	8890	3567
317	20250115	150200	8029151350	8900	8930	8930	8900	1428
318	20250115	150100	8016433880	8930	8920	8930	8920	332
319	20250115	150000	8013472430	8920	8910	8920	8910	440
320	20250115	145900	8009550630	8920	8910	8920	8900	311
321	20250115	145800	8006781830	8910	8920	8920	8910	111
322	20250115	145700	8005792210	8910	8900	8910	8900	763
323	20250115	145600	7998996300	8900	8910	8910	8900	68
324	20250115	145500	7998390660	8910	8910	8910	8910	156
325	20250115	145400	7997000700	8910	8900	8920	8900	554
326	20250115	145300	7992067870	8900	8900	8900	8890	605
327	20250115	145200	7986683390	8900	8890	8900	8890	156
328	20250115	145100	7985295200	8890	8900	8900	8890	231
329	20250115	145000	7983241200	8900	8900	8900	8900	396
330	20250115	144900	7979716800	8900	8900	8900	8890	2595
331	20250115	144800	7956633290	8900	8910	8920	8900	116
332	20250115	144700	7955600170	8910	8950	8950	8910	669
333	20250115	144600	7949637670	8920	8950	8950	8920	311
334	20250115	144500	7946862890	8950	8950	8950	8950	224
335	20250115	144400	7944858090	8950	8950	8950	8910	619
336	20250115	144300	7939342040	8950	8910	8950	8910	1070
337	20250115	144200	7929787380	8910	8910	8930	8910	121
338	20250115	144100	7928709250	8910	8920	8920	8910	491
339	20250115	144000	7924332590	8920	8920	8920	8920	250
340	20250115	143900	7922102590	8910	8910	8910	8910	116
341	20250115	143800	7921069030	8910	8920	8920	8910	215
342	20250115	143700	7919153370	8920	8930	8930	8920	445
343	20250115	143600	7915179590	8920	8920	8920	8920	22
344	20250115	143500	7914983350	8920	8920	8950	8920	372
345	20250115	143400	7911660870	8900	8910	8910	8900	2107
346	20250115	143300	7892898470	8910	8910	8930	8910	456
347	20250115	143200	7888831450	8910	8910	8920	8910	102
348	20250115	143100	7887921630	8910	8910	8930	8910	403
349	20250115	143000	7884330860	8930	8930	8930	8930	100
350	20250115	142900	7883437860	8930	8930	8930	8930	792
351	20250115	142800	7876365300	8910	8910	8910	8910	156
352	20250115	142700	7874975340	8910	8930	8930	8910	191
353	20250115	142600	7873273510	8930	8930	8930	8910	738
354	20250115	142500	7866697570	8910	8930	8930	8910	2527
355	20250115	142400	7844179010	8930	8920	8930	8920	1388
356	20250115	142300	7831790610	8920	8930	8930	8920	280
357	20250115	142200	7829290610	8930	8930	8930	8930	48
358	20250115	142100	7828861970	8930	8930	8950	8930	361
359	20250115	142000	7825637020	8930	8930	8930	8930	235
360	20250115	141900	7823538470	8930	8930	8930	8930	26
361	20250115	141800	7823306290	8930	8930	8930	8930	102
362	20250115	141700	7822395430	8930	8930	8930	8930	0
363	20250115	141600	7822395430	8930	8940	8940	8930	113
364	20250115	141500	7821386240	8920	8910	8930	8910	735
365	20250115	141400	7814826410	8910	8910	8920	8910	167
366	20250115	141300	7813338390	8910	8910	8910	8910	420
367	20250115	141200	7809596190	8910	8910	8910	8900	305
368	20250115	141100	7806879400	8900	8920	8920	8900	4451
369	20250115	141000	7767206240	8930	8940	8950	8920	3329
370	20250115	140900	7737481190	8940	8960	8960	8940	1948
371	20250115	140800	7720045950	8980	8980	8980	8980	0
372	20250115	140700	7720045950	8980	8980	8980	8980	80
373	20250115	140600	7719327550	8980	8950	8980	8950	329
374	20250115	140500	7716382940	8950	8960	8960	8950	729
375	20250115	140400	7709852790	8960	8970	8970	8960	295
376	20250115	140300	7707208140	8970	8990	8990	8970	1123
377	20250115	140200	7697134700	8990	8990	9000	8970	324
378	20250115	140100	7694223100	8990	8990	9000	8960	187
379	20250115	140000	7692545300	8990	8990	8990	8990	203
380	20250115	135900	7690720330	8990	8970	8990	8970	110
381	20250115	135800	7689733610	8970	8990	8990	8960	231
382	20250115	135700	7687663480	8990	8950	8990	8950	2803
383	20250115	135600	7662515470	8950	8960	8960	8950	1117
384	20250115	135500	7652508290	8960	8990	8990	8960	969
385	20250115	135400	7643817370	8990	8980	8990	8980	65
386	20250115	135300	7643233630	8990	9020	9060	8990	61
387	20250115	135200	7642682350	9020	8970	9070	8970	5611
388	20250115	135100	7591865270	8960	8970	8970	8950	6688
389	20250115	135000	7531940080	8970	9050	9050	8970	5823
390	20250115	134900	7479537900	9050	9020	9050	9020	66
391	20250115	134800	7478942520	9020	9020	9020	9020	137
392	20250115	134700	7477706780	9020	9050	9050	9020	1460
393	20250115	134600	7464502200	9050	9040	9050	9040	840
394	20250115	134500	7456902020	9030	9030	9030	9020	435
395	20250115	134400	7452974860	9030	9030	9030	9020	16
396	20250115	134300	7452830440	9030	9030	9030	9030	2
397	20250115	134200	7452812380	9030	9030	9030	9010	1005
398	20250115	134100	7443749230	9030	9030	9030	9020	7
399	20250115	134000	7443686040	9010	9020	9030	9010	563
400	20250115	133900	7438608610	9020	9030	9030	9020	54
401	20250115	133800	7438121400	9020	9010	9030	9010	157
402	20250115	133700	7436704480	9010	9030	9030	9010	902
403	20250115	133600	7428569270	9030	9040	9040	9030	7
404	20250115	133500	7428506000	9040	9040	9050	9040	582
405	20250115	133400	7423244620	9020	9020	9020	9020	24
406	20250115	133300	7423028140	9010	9050	9050	9010	421
407	20250115	133200	7419230130	9020	9060	9060	9020	247
408	20250115	133100	7417002030	9060	9010	9070	9010	443
409	20250115	133000	7413004740	9070	9000	9070	9000	542
410	20250115	132900	7408106100	9010	9030	9030	9000	132
411	20250115	132800	7406917720	9030	9030	9030	9030	100
412	20250115	132700	7406014720	9020	9020	9020	9020	1612
413	20250115	132600	7391474480	9000	9010	9010	9000	319
414	20250115	132500	7388603470	9000	9000	9000	9000	66
415	20250115	132400	7388009470	9000	9000	9000	9000	173
416	20250115	132300	7386452470	9000	9020	9020	9000	75
417	20250115	132200	7385777450	9000	9000	9000	9000	74
418	20250115	132100	7385111450	8990	9020	9020	8990	5
419	20250115	132000	7385066380	9020	9000	9020	8990	370
420	20250115	131900	7381735040	9020	9010	9020	9010	402
421	20250115	131800	7378112980	9000	9000	9010	9000	2206
422	20250115	131700	7358258970	9000	9020	9020	9000	3308
423	20250115	131600	7328449220	9020	9020	9020	9020	58
424	20250115	131500	7327926060	9020	9030	9030	9010	767
425	20250115	131400	7321009530	9030	9030	9060	9030	10
426	20250115	131300	7320918990	9060	9020	9060	9020	863
427	20250115	131200	7313123880	9010	9010	9010	9010	132
428	20250115	131100	7311934560	9010	9010	9010	9010	603
429	20250115	131000	7306501530	9010	9040	9040	9010	1707
430	20250115	130900	7291101100	9040	9040	9040	9040	315
431	20250115	130800	7288253500	9040	9040	9040	9040	516
432	20250115	130700	7283588860	9050	9040	9050	9040	266
433	20250115	130600	7281183890	9040	9020	9040	9020	1190
434	20250115	130500	7270437050	9020	8970	9030	8970	2409
435	20250115	130400	7248746140	8960	8950	8970	8950	441
436	20250115	130300	7244798080	8940	8940	8950	8940	186
437	20250115	130200	7243135210	8940	8940	8940	8920	323
438	20250115	130100	7240250670	8920	8920	8920	8920	745
439	20250115	130000	7233605270	8920	8920	8920	8920	189
440	20250115	125900	7231919390	8920	8910	8950	8910	794
441	20250115	125800	7224840580	8910	8910	8950	8910	413
442	20250115	125700	7221144750	8910	8950	8950	8910	376
443	20250115	125600	7217794350	8900	8910	8950	8900	2270
444	20250115	125500	7197581100	8910	8950	8970	8910	5624
445	20250115	125400	7147341310	8940	8930	8970	8910	5340
446	20250115	125300	7099703740	8940	9000	9000	8940	1303
447	20250115	125200	7088051590	9000	9020	9020	8950	5058
448	20250115	125100	7042607710	9020	9050	9050	9000	6404
449	20250115	125000	6984874670	9040	9050	9060	9040	567
450	20250115	124900	6979743880	9050	9050	9050	9050	845
451	20250115	124800	6972096630	9050	9050	9050	9050	260
452	20250115	124700	6969743630	9050	9040	9060	9040	301
453	20250115	124600	6967017790	9040	9070	9070	9040	2556
454	20250115	124500	6943879330	9080	9080	9080	9070	264
455	20250115	124400	6941483820	9070	9110	9110	9070	3411
456	20250115	124300	6910499380	9110	9100	9110	9100	101
457	20250115	124200	6909579740	9110	9090	9110	9090	345
458	20250115	124100	6906442380	9090	9110	9110	9090	706
459	20250115	124000	6900016390	9110	9110	9120	9110	783
460	20250115	123900	6892877670	9120	9110	9120	9110	156
461	20250115	123800	6891456060	9120	9110	9130	9110	1553
462	20250115	123700	6877294590	9090	9100	9110	9090	314
463	20250115	123600	6874438180	9100	9090	9100	9090	739
464	20250115	123500	6867714110	9100	9100	9100	9090	832
465	20250115	123400	6860143620	9090	9110	9110	9090	1029
466	20250115	123300	6850776500	9110	9090	9110	9080	2216
467	20250115	123200	6830610720	9080	9080	9090	9080	315
468	20250115	123100	6827748740	9080	9080	9080	9060	252
469	20250115	123000	6825462350	9060	9070	9080	9050	1396
470	20250115	122900	6812818810	9060	9070	9080	9060	527
471	20250115	122800	6808044010	9080	9070	9090	9060	214
472	20250115	122700	6806104110	9090	9060	9090	9060	352
473	20250115	122600	6802910140	9060	9060	9060	9030	4019
474	20250115	122500	6766543850	9060	9080	9080	9060	2244
475	20250115	122400	6746203930	9080	9120	9120	9080	3351
476	20250115	122300	6715689870	9120	9110	9120	9110	312
477	20250115	122200	6712844750	9120	9110	9120	9110	1118
478	20250115	122100	6702649080	9090	9100	9110	9080	375
479	20250115	122000	6699241850	9100	9100	9120	9090	1400
480	20250115	121900	6686496980	9110	9070	9110	9070	188
481	20250115	121800	6684787020	9100	9080	9100	9070	1483
482	20250115	121700	6671332730	9070	9130	9130	9060	10219
483	20250115	121600	6578513000	9140	9150	9160	9140	613
484	20250115	121500	6572904650	9150	9170	9170	9150	420
485	20250115	121400	6569061060	9190	9160	9190	9150	623
486	20250115	121300	6563353600	9170	9170	9170	9170	899
487	20250115	121200	6555109770	9170	9210	9210	9170	794
488	20250115	121100	6547814910	9210	9220	9280	9210	3018
489	20250115	121000	6519978460	9210	9240	9240	9210	1388
490	20250115	120900	6507162860	9240	9280	9280	9230	469
491	20250115	120800	6502826220	9280	9270	9300	9210	3282
492	20250115	120700	6472350410	9270	9240	9290	9240	5652
493	20250115	120600	6419925540	9230	9190	9260	9190	2207
494	20250115	120500	6399552220	9180	9160	9220	9150	2285
495	20250115	120400	6378563570	9170	9140	9190	9120	1482
496	20250115	120300	6365013000	9150	9150	9200	9110	4015
497	20250115	120200	6328281670	9170	9190	9190	9150	2007
498	20250115	120100	6309875930	9190	9170	9200	9170	1105
499	20250115	120000	6299740400	9180	9200	9200	9170	3327
500	20250115	115900	6269196690	9200	9230	9230	9200	3832
501	20250115	115800	6233915400	9220	9210	9230	9210	648
502	20250115	115700	6227944040	9210	9230	9240	9210	4984
503	20250115	115600	6181957940	9240	9230	9240	9230	1926
504	20250115	115500	6164179250	9240	9270	9270	9230	2475
505	20250115	115400	6141306940	9240	9290	9290	9240	4592
506	20250115	115300	6098751700	9290	9280	9290	9280	868
507	20250115	115200	6090688640	9280	9240	9290	9240	2162
508	20250115	115100	6070638640	9250	9220	9280	9220	2497
509	20250115	115000	6047545900	9220	9240	9250	9220	3504
510	20250115	114900	6015219910	9250	9250	9250	9230	1244
511	20250115	114800	6003726070	9240	9270	9280	9240	2891
512	20250115	114700	5976954650	9260	9250	9290	9240	5546
513	20250115	114600	5925584060	9260	9260	9260	9250	4003
514	20250115	114500	5888545670	9260	9270	9280	9250	1025
515	20250115	114400	5879049210	9270	9290	9290	9260	2958
516	20250115	114300	5851617730	9280	9240	9290	9240	5318
517	20250115	114200	5802277630	9260	9200	9260	9200	4599
518	20250115	114100	5759809940	9200	9240	9240	9200	8768
519	20250115	114000	5678956990	9230	9230	9270	9230	1242
520	20250115	113900	5667479410	9230	9240	9250	9220	4583
521	20250115	113800	5625190010	9270	9230	9270	9230	3469
522	20250115	113700	5593087600	9220	9240	9250	9200	2933
523	20250115	113600	5566027110	9240	9300	9310	9200	11966
524	20250115	113500	5455318030	9300	9340	9380	9290	29659
525	20250115	113400	5178288920	9340	9240	9340	9200	30665
526	20250115	113300	4893707660	9220	9230	9280	9160	14942
527	20250115	113200	4755623050	9230	9070	9240	9070	13960
528	20250115	113100	4627642940	9060	9040	9080	9030	4740
529	20250115	113000	4584739800	9030	9050	9050	9030	2963
530	20250115	112900	4557943130	9050	9010	9050	9010	5382
531	20250115	112800	4509351830	9010	9030	9030	9000	5274
532	20250115	112700	4461800400	9030	9060	9060	9030	5668
533	20250115	112600	4410563150	9060	9090	9100	9050	4112
534	20250115	112500	4373282440	9090	9080	9110	9060	6469
535	20250115	112400	4314556670	9080	9140	9150	9070	7080
536	20250115	112300	4250136080	9130	9150	9150	9060	18997
537	20250115	112200	4077283650	9140	9210	9210	9140	16003
538	20250115	112100	3930340040	9200	9250	9270	9150	22943
539	20250115	112000	3719084350	9260	9150	9260	9100	19579
540	20250115	111900	3538868510	9110	9250	9290	9110	28787
541	20250115	111800	3274486330	9280	8910	9350	8910	92606
542	20250115	111700	2433399020	8910	8860	8920	8860	8358
543	20250115	111600	2359059910	8850	8870	8870	8850	268
544	20250115	111500	2356687950	8870	8880	8880	8870	561
545	20250115	111400	2351707640	8880	8860	8880	8860	657
546	20250115	111300	2345881790	8860	8860	8870	8860	1651
547	20250115	111200	2331242200	8860	8870	8870	8860	92
548	20250115	111100	2330426170	8870	8800	8870	8800	4705
549	20250115	111000	2288876830	8800	8800	8800	8800	151
550	20250115	110900	2287548030	8800	8820	8820	8800	954
551	20250115	110800	2279149040	8820	8820	8820	8810	1530
552	20250115	110700	2265654690	8820	8810	8820	8810	1547
553	20250115	110600	2252013960	8810	8790	8810	8790	1073
554	20250115	110500	2242578810	8760	8760	8760	8760	715
555	20250115	110400	2236315410	8750	8750	8760	8750	184
556	20250115	110300	2234705400	8750	8760	8760	8750	1216
557	20250115	110200	2224057730	8760	8770	8770	8750	2559
558	20250115	110100	2201639850	8790	8790	8790	8770	3110
559	20250115	110000	2174332650	8780	8800	8800	8780	573
560	20250115	105900	2169295450	8790	8800	8800	8790	104
561	20250115	105800	2168380840	8790	8820	8820	8790	715
562	20250115	105700	2162078290	8820	8840	8840	8800	2892
563	20250115	105600	2136569240	8850	8860	8860	8840	1915
564	20250115	105500	2119620590	8860	8860	8870	8860	2617
565	20250115	105400	2096432700	8860	8860	8870	8860	1045
566	20250115	105300	2087165360	8870	8870	8870	8860	774
567	20250115	105200	2080307110	8870	8870	8870	8860	3762
568	20250115	105100	2046949990	8870	8870	8880	8870	210
569	20250115	105000	2045086340	8870	8890	8890	8870	1600
570	20250115	104900	2030878340	8890	8900	8900	8890	1186
571	20250115	104800	2020323470	8900	8870	8900	8870	3360
572	20250115	104700	1990450800	8880	8860	8880	8860	153
573	20250115	104600	1989092560	8860	8870	8890	8860	1129
574	20250115	104500	1979081870	8860	8880	8880	8860	2020
575	20250115	104400	1961152290	8880	8890	8900	8880	7188
576	20250115	104300	1897250970	8880	8870	8880	8860	1440
577	20250115	104200	1884471800	8860	8810	8870	8810	9258
578	20250115	104100	1802523320	8810	8810	8810	8800	31
579	20250115	104000	1802250500	8820	8830	8830	8820	9
580	20250115	103900	1802171040	8830	8820	8830	8820	559
581	20250115	103800	1797240550	8780	8800	8820	8780	357
582	20250115	103700	1794093940	8800	8780	8820	8780	115
583	20250115	103600	1793083490	8780	8800	8810	8780	1004
584	20250115	103500	1784259750	8800	8800	8810	8780	1045
585	20250115	103400	1775063180	8800	8800	8800	8800	252
586	20250115	103300	1772845580	8800	8810	8810	8800	3717
587	20250115	103200	1740135900	8800	8800	8810	8800	7891
588	20250115	103100	1670695080	8800	8810	8810	8800	658
589	20250115	103000	1664903630	8810	8810	8810	8810	2228
590	20250115	102900	1645274950	8810	8810	8810	8810	949
591	20250115	102800	1636914260	8810	8820	8820	8810	128
592	20250115	102700	1635785880	8820	8790	8830	8790	3600
593	20250115	102600	1604063070	8790	8790	8800	8770	457
594	20250115	102500	1600046710	8800	8810	8820	8790	1469
595	20250115	102400	1587123750	8810	8790	8830	8790	400
596	20250115	102300	1583596070	8790	8820	8830	8790	6515
597	20250115	102200	1526227330	8820	8770	8820	8770	5567
598	20250115	102100	1477291640	8770	8740	8780	8740	3476
599	20250115	102000	1446836750	8740	8740	8740	8740	346
600	20250115	101900	1443812710	8740	8730	8740	8730	220
601	20250115	101800	1441891560	8740	8730	8740	8730	95
602	20250115	101700	1441062100	8730	8710	8730	8710	802
603	20250115	101600	1434070220	8700	8700	8700	8690	427
604	20250115	101500	1430355360	8690	8670	8690	8670	830
605	20250115	101400	1423145060	8690	8690	8690	8670	221
606	20250115	101300	1421225770	8690	8690	8690	8690	32
607	20250115	101200	1420947690	8670	8670	8670	8670	681
608	20250115	101100	1415043420	8690	8670	8690	8670	511
609	20250115	101000	1410610070	8660	8670	8670	8660	371
610	20250115	100900	1407396460	8670	8690	8690	8670	1191
611	20250115	100800	1397070260	8690	8690	8690	8660	202
612	20250115	100700	1395318780	8670	8690	8690	8670	778
613	20250115	100600	1388560010	8690	8690	8690	8680	256
614	20250115	100500	1386335380	8690	8690	8700	8670	72
615	20250115	100400	1385709710	8690	8690	8690	8660	27
616	20250115	100300	1385475140	8660	8700	8700	8650	61
617	20250115	100200	1384945750	8650	8710	8710	8650	136
618	20250115	100100	1383766860	8710	8640	8710	8630	1031
619	20250115	100000	1374813930	8640	8650	8650	8640	163
620	20250115	095900	1373404110	8650	8650	8650	8640	213
621	20250115	095800	1371561870	8650	8650	8670	8650	165
622	20250115	095700	1370134540	8640	8650	8650	8640	913
623	20250115	095600	1362240220	8650	8650	8650	8650	97
624	20250115	095500	1361401170	8650	8640	8650	8640	256
625	20250115	095400	1359186780	8640	8640	8640	8620	1336
626	20250115	095300	1347643760	8620	8620	8630	8610	3951
627	20250115	095200	1313551260	8620	8620	8630	8620	160
628	20250115	095100	1312171860	8640	8640	8640	8640	0
629	20250115	095000	1312171860	8640	8630	8640	8620	638
630	20250115	094900	1306670680	8630	8640	8640	8630	2622
631	20250115	094800	1284041930	8640	8630	8640	8630	39
632	20250115	094700	1283705230	8630	8630	8640	8630	552
633	20250115	094600	1278941220	8670	8640	8670	8630	752
634	20250115	094500	1272443500	8650	8650	8670	8630	339
635	20250115	094400	1269514830	8650	8660	8670	8650	1226
636	20250115	094300	1258903100	8670	8670	8670	8650	4528
637	20250115	094200	1219686940	8680	8660	8680	8660	1190
638	20250115	094100	1209374770	8670	8680	8700	8670	1794
639	20250115	094000	1193809990	8680	8700	8720	8680	2091
640	20250115	093900	1175611530	8700	8700	8720	8700	823
641	20250115	093800	1168447410	8700	8700	8700	8700	144
642	20250115	093700	1167194610	8700	8730	8730	8700	2766
643	20250115	093600	1143117380	8740	8730	8750	8730	717
644	20250115	093500	1136845360	8730	8710	8730	8710	1199
645	20250115	093400	1126391090	8720	8700	8720	8700	439
646	20250115	093300	1122571130	8730	8700	8730	8680	1190
647	20250115	093200	1112215940	8700	8680	8700	8680	1146
648	20250115	093100	1102252830	8660	8650	8690	8650	457
649	20250115	093000	1098291780	8650	8700	8720	8650	2160
650	20250115	092900	1079553770	8660	8690	8700	8660	669
651	20250115	092800	1073740380	8690	8690	8710	8650	837
652	20250115	092700	1066459380	8690	8630	8710	8630	1715
653	20250115	092600	1051584880	8630	8620	8630	8600	527
654	20250115	092500	1047047830	8620	8590	8620	8590	373
655	20250115	092400	1043841490	8630	8600	8630	8600	563
656	20250115	092300	1038996390	8590	8590	8590	8590	23
657	20250115	092200	1038798820	8590	8610	8640	8590	1027
658	20250115	092100	1029961080	8640	8610	8650	8580	2502
659	20250115	092000	1008421200	8590	8640	8640	8580	5247
660	20250115	091900	963316880	8630	8670	8670	8630	2177
661	20250115	091800	944508350	8650	8630	8650	8580	1374
662	20250115	091700	932667420	8590	8660	8660	8590	6488
663	20250115	091600	876718680	8660	8690	8690	8660	1732
664	20250115	091500	861708830	8670	8700	8700	8670	1516
665	20250115	091400	848532770	8700	8720	8740	8700	2336
666	20250115	091300	828183020	8720	8750	8750	8720	396
667	20250115	091200	824722440	8750	8740	8780	8740	7843
668	20250115	091100	756080800	8690	8780	8780	8690	8414
669	20250115	091000	682575090	8780	8780	8780	8770	1603
670	20250115	090900	668501940	8780	8790	8800	8780	2112
671	20250115	090800	649958410	8780	8830	8830	8780	1918
672	20250115	090700	633076540	8830	8760	8830	8760	4239
673	20250115	090600	595850900	8770	8770	8790	8770	2383
674	20250115	090500	574944810	8770	8840	8840	8770	4526
675	20250115	090400	535095910	8840	8910	8910	8820	2039
676	20250115	090300	517018540	8910	8800	8910	8780	6962
677	20250115	090200	455382270	8800	8760	8870	8760	3570
678	20250115	090100	423898490	8810	8930	8980	8650	15007
679	20250115	090000	290736440	8980	8990	9030	8930	32334