KissMeData/117730/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	201700	3728232280	9820	9820	9820	9820	3662
3	20250124	201600	3728232280	9820	9820	9820	9820	0
4	20250124	201500	3728232280	9820	9820	9820	9820	0
5	20250124	201400	3728232280	9820	9820	9820	9820	0
6	20250124	201300	3728232280	9820	9820	9820	9820	0
7	20250124	201200	3728232280	9820	9820	9820	9820	0
8	20250124	201100	3728232280	9820	9820	9820	9820	0
9	20250124	201000	3728232280	9820	9820	9820	9820	0
10	20250124	200900	3728232280	9820	9820	9820	9820	0
11	20250124	200800	3728232280	9820	9820	9820	9820	0
12	20250124	200700	3728232280	9820	9820	9820	9820	0
13	20250124	200600	3728232280	9820	9820	9820	9820	0
14	20250124	200500	3728232280	9820	9820	9820	9820	0
15	20250124	200400	3728232280	9820	9820	9820	9820	0
16	20250124	200300	3728232280	9820	9820	9820	9820	0
17	20250124	200200	3728232280	9820	9820	9820	9820	0
18	20250124	200100	3728232280	9820	9820	9820	9820	0
19	20250124	200000	3728232280	9820	9820	9820	9820	0
20	20250124	195900	3728232280	9820	9820	9820	9820	0
21	20250124	195800	3728232280	9820	9820	9820	9820	0
22	20250124	195700	3728232280	9820	9820	9820	9820	0
23	20250124	195600	3728232280	9820	9820	9820	9820	0
24	20250124	195500	3728232280	9820	9820	9820	9820	0
25	20250124	195400	3728232280	9820	9820	9820	9820	0
26	20250124	195300	3728232280	9820	9820	9820	9820	0
27	20250124	195200	3728232280	9820	9820	9820	9820	0
28	20250124	195100	3728232280	9820	9820	9820	9820	0
29	20250124	195000	3728232280	9820	9820	9820	9820	0
30	20250124	194900	3728232280	9820	9820	9820	9820	0
31	20250124	194800	3728232280	9820	9820	9820	9820	0
32	20250124	194700	3728232280	9820	9820	9820	9820	3662
33	20250124	194600	3728232280	9820	9820	9820	9820	0
34	20250124	194500	3728232280	9820	9820	9820	9820	0
35	20250124	194400	3728232280	9820	9820	9820	9820	0
36	20250124	194300	3728232280	9820	9820	9820	9820	0
37	20250124	194200	3728232280	9820	9820	9820	9820	0
38	20250124	194100	3728232280	9820	9820	9820	9820	0
39	20250124	194000	3728232280	9820	9820	9820	9820	0
40	20250124	193900	3728232280	9820	9820	9820	9820	0
41	20250124	193800	3728232280	9820	9820	9820	9820	0
42	20250124	193700	3728232280	9820	9820	9820	9820	0
43	20250124	193600	3728232280	9820	9820	9820	9820	0
44	20250124	193500	3728232280	9820	9820	9820	9820	0
45	20250124	193400	3728232280	9820	9820	9820	9820	0
46	20250124	193300	3728232280	9820	9820	9820	9820	0
47	20250124	193200	3728232280	9820	9820	9820	9820	0
48	20250124	193100	3728232280	9820	9820	9820	9820	0
49	20250124	193000	3728232280	9820	9820	9820	9820	0
50	20250124	192900	3728232280	9820	9820	9820	9820	0
51	20250124	192800	3728232280	9820	9820	9820	9820	0
52	20250124	192700	3728232280	9820	9820	9820	9820	0
53	20250124	192600	3728232280	9820	9820	9820	9820	0
54	20250124	192500	3728232280	9820	9820	9820	9820	0
55	20250124	192400	3728232280	9820	9820	9820	9820	0
56	20250124	192300	3728232280	9820	9820	9820	9820	0
57	20250124	192200	3728232280	9820	9820	9820	9820	0
58	20250124	192100	3728232280	9820	9820	9820	9820	0
59	20250124	192000	3728232280	9820	9820	9820	9820	0
60	20250124	191900	3728232280	9820	9820	9820	9820	0
61	20250124	191800	3728232280	9820	9820	9820	9820	0
62	20250124	191700	3728232280	9820	9820	9820	9820	3662
63	20250124	191600	3728232280	9820	9820	9820	9820	0
64	20250124	191500	3728232280	9820	9820	9820	9820	0
65	20250124	191400	3728232280	9820	9820	9820	9820	0
66	20250124	191300	3728232280	9820	9820	9820	9820	0
67	20250124	191200	3728232280	9820	9820	9820	9820	0
68	20250124	191100	3728232280	9820	9820	9820	9820	0
69	20250124	191000	3728232280	9820	9820	9820	9820	0
70	20250124	190900	3728232280	9820	9820	9820	9820	0
71	20250124	190800	3728232280	9820	9820	9820	9820	0
72	20250124	190700	3728232280	9820	9820	9820	9820	0
73	20250124	190600	3728232280	9820	9820	9820	9820	0
74	20250124	190500	3728232280	9820	9820	9820	9820	0
75	20250124	190400	3728232280	9820	9820	9820	9820	0
76	20250124	190300	3728232280	9820	9820	9820	9820	0
77	20250124	190200	3728232280	9820	9820	9820	9820	0
78	20250124	190100	3728232280	9820	9820	9820	9820	0
79	20250124	190000	3728232280	9820	9820	9820	9820	0
80	20250124	185900	3728232280	9820	9820	9820	9820	0
81	20250124	185800	3728232280	9820	9820	9820	9820	0
82	20250124	185700	3728232280	9820	9820	9820	9820	0
83	20250124	185600	3728232280	9820	9820	9820	9820	0
84	20250124	185500	3728232280	9820	9820	9820	9820	0
85	20250124	185400	3728232280	9820	9820	9820	9820	0
86	20250124	185300	3728232280	9820	9820	9820	9820	0
87	20250124	185200	3728232280	9820	9820	9820	9820	0
88	20250124	185100	3728232280	9820	9820	9820	9820	0
89	20250124	185000	3728232280	9820	9820	9820	9820	0
90	20250124	184900	3728232280	9820	9820	9820	9820	0
91	20250124	184800	3728232280	9820	9820	9820	9820	0
92	20250124	184700	3728232280	9820	9820	9820	9820	3662
93	20250124	184600	3728232280	9820	9820	9820	9820	0
94	20250124	184500	3728232280	9820	9820	9820	9820	0
95	20250124	184400	3728232280	9820	9820	9820	9820	0
96	20250124	184300	3728232280	9820	9820	9820	9820	0
97	20250124	184200	3728232280	9820	9820	9820	9820	0
98	20250124	184100	3728232280	9820	9820	9820	9820	0
99	20250124	184000	3728232280	9820	9820	9820	9820	0
100	20250124	183900	3728232280	9820	9820	9820	9820	0
101	20250124	183800	3728232280	9820	9820	9820	9820	0
102	20250124	183700	3728232280	9820	9820	9820	9820	0
103	20250124	183600	3728232280	9820	9820	9820	9820	0
104	20250124	183500	3728232280	9820	9820	9820	9820	0
105	20250124	183400	3728232280	9820	9820	9820	9820	0
106	20250124	183300	3728232280	9820	9820	9820	9820	0
107	20250124	183200	3728232280	9820	9820	9820	9820	0
108	20250124	183100	3728232280	9820	9820	9820	9820	0
109	20250124	183000	3728232280	9820	9820	9820	9820	0
110	20250124	182900	3728232280	9820	9820	9820	9820	0
111	20250124	182800	3728232280	9820	9820	9820	9820	0
112	20250124	182700	3728232280	9820	9820	9820	9820	0
113	20250124	182600	3728232280	9820	9820	9820	9820	0
114	20250124	182500	3728232280	9820	9820	9820	9820	0
115	20250124	182400	3728232280	9820	9820	9820	9820	0
116	20250124	182300	3728232280	9820	9820	9820	9820	0
117	20250124	182200	3728232280	9820	9820	9820	9820	0
118	20250124	182100	3728232280	9820	9820	9820	9820	0
119	20250124	182000	3728232280	9820	9820	9820	9820	0
120	20250124	181900	3728232280	9820	9820	9820	9820	0
121	20250124	181800	3728232280	9820	9820	9820	9820	0
122	20250124	181700	3728232280	9820	9820	9820	9820	3662
123	20250124	181600	3728232280	9820	9820	9820	9820	0
124	20250124	181500	3728232280	9820	9820	9820	9820	0
125	20250124	181400	3728232280	9820	9820	9820	9820	0
126	20250124	181300	3728232280	9820	9820	9820	9820	0
127	20250124	181200	3728232280	9820	9820	9820	9820	0
128	20250124	181100	3728232280	9820	9820	9820	9820	0
129	20250124	181000	3728232280	9820	9820	9820	9820	0
130	20250124	180900	3728232280	9820	9820	9820	9820	0
131	20250124	180800	3728232280	9820	9820	9820	9820	0
132	20250124	180700	3728232280	9820	9820	9820	9820	0
133	20250124	180600	3728232280	9820	9820	9820	9820	0
134	20250124	180500	3728232280	9820	9820	9820	9820	0
135	20250124	180400	3728232280	9820	9820	9820	9820	0
136	20250124	180300	3728232280	9820	9820	9820	9820	0
137	20250124	180200	3728232280	9820	9820	9820	9820	0
138	20250124	180100	3728232280	9820	9820	9820	9820	0
139	20250124	180000	3728232280	9820	9820	9820	9820	0
140	20250124	175900	3728232280	9820	9820	9820	9820	0
141	20250124	175800	3728232280	9820	9820	9820	9820	0
142	20250124	175700	3728232280	9820	9820	9820	9820	0
143	20250124	175600	3728232280	9820	9820	9820	9820	0
144	20250124	175500	3728232280	9820	9820	9820	9820	0
145	20250124	175400	3728232280	9820	9820	9820	9820	0
146	20250124	175300	3728232280	9820	9820	9820	9820	0
147	20250124	175200	3728232280	9820	9820	9820	9820	0
148	20250124	175100	3728232280	9820	9820	9820	9820	0
149	20250124	175000	3728232280	9820	9820	9820	9820	0
150	20250124	174900	3728232280	9820	9820	9820	9820	0
151	20250124	174800	3728232280	9820	9820	9820	9820	0
152	20250124	174700	3728232280	9820	9820	9820	9820	3662
153	20250124	174600	3728232280	9820	9820	9820	9820	0
154	20250124	174500	3728232280	9820	9820	9820	9820	0
155	20250124	174400	3728232280	9820	9820	9820	9820	0
156	20250124	174300	3728232280	9820	9820	9820	9820	0
157	20250124	174200	3728232280	9820	9820	9820	9820	0
158	20250124	174100	3728232280	9820	9820	9820	9820	0
159	20250124	174000	3728232280	9820	9820	9820	9820	0
160	20250124	173900	3728232280	9820	9820	9820	9820	0
161	20250124	173800	3728232280	9820	9820	9820	9820	0
162	20250124	173700	3728232280	9820	9820	9820	9820	0
163	20250124	173600	3728232280	9820	9820	9820	9820	0
164	20250124	173500	3728232280	9820	9820	9820	9820	0
165	20250124	173400	3728232280	9820	9820	9820	9820	0
166	20250124	173300	3728232280	9820	9820	9820	9820	0
167	20250124	173200	3728232280	9820	9820	9820	9820	0
168	20250124	173100	3728232280	9820	9820	9820	9820	0
169	20250124	173000	3728232280	9820	9820	9820	9820	0
170	20250124	172900	3728232280	9820	9820	9820	9820	0
171	20250124	172800	3728232280	9820	9820	9820	9820	0
172	20250124	172700	3728232280	9820	9820	9820	9820	0
173	20250124	172600	3728232280	9820	9820	9820	9820	0
174	20250124	172500	3728232280	9820	9820	9820	9820	0
175	20250124	172400	3728232280	9820	9820	9820	9820	0
176	20250124	172300	3728232280	9820	9820	9820	9820	0
177	20250124	172200	3728232280	9820	9820	9820	9820	0
178	20250124	172100	3728232280	9820	9820	9820	9820	0
179	20250124	172000	3728232280	9820	9820	9820	9820	0
180	20250124	171900	3728232280	9820	9820	9820	9820	0
181	20250124	171800	3728232280	9820	9820	9820	9820	0
182	20250124	171700	3728232280	9820	9820	9820	9820	3662
183	20250124	171600	3728232280	9820	9820	9820	9820	0
184	20250124	171500	3728232280	9820	9820	9820	9820	0
185	20250124	171400	3728232280	9820	9820	9820	9820	0
186	20250124	171300	3728232280	9820	9820	9820	9820	0
187	20250124	171200	3728232280	9820	9820	9820	9820	0
188	20250124	171100	3728232280	9820	9820	9820	9820	0
189	20250124	171000	3728232280	9820	9820	9820	9820	0
190	20250124	170900	3728232280	9820	9820	9820	9820	0
191	20250124	170800	3728232280	9820	9820	9820	9820	0
192	20250124	170700	3728232280	9820	9820	9820	9820	0
193	20250124	170600	3728232280	9820	9820	9820	9820	0
194	20250124	170500	3728232280	9820	9820	9820	9820	0
195	20250124	170400	3728232280	9820	9820	9820	9820	0
196	20250124	170300	3728232280	9820	9820	9820	9820	0
197	20250124	170200	3728232280	9820	9820	9820	9820	0
198	20250124	170100	3728232280	9820	9820	9820	9820	0
199	20250124	170000	3728232280	9820	9820	9820	9820	0
200	20250124	165900	3728232280	9820	9820	9820	9820	0
201	20250124	165800	3728232280	9820	9820	9820	9820	0
202	20250124	165700	3728232280	9820	9820	9820	9820	0
203	20250124	165600	3728232280	9820	9820	9820	9820	0
204	20250124	165500	3728232280	9820	9820	9820	9820	0
205	20250124	165400	3728232280	9820	9820	9820	9820	0
206	20250124	165300	3728232280	9820	9820	9820	9820	0
207	20250124	165200	3728232280	9820	9820	9820	9820	0
208	20250124	165100	3728232280	9820	9820	9820	9820	0
209	20250124	165000	3728232280	9820	9820	9820	9820	0
210	20250124	164900	3728232280	9820	9820	9820	9820	0
211	20250124	164800	3728232280	9820	9820	9820	9820	0
212	20250124	164700	3728232280	9820	9820	9820	9820	3662
213	20250124	164600	3728232280	9820	9820	9820	9820	0
214	20250124	164500	3728232280	9820	9820	9820	9820	0
215	20250124	164400	3728232280	9820	9820	9820	9820	0
216	20250124	164300	3728232280	9820	9820	9820	9820	0
217	20250124	164200	3728232280	9820	9820	9820	9820	0
218	20250124	164100	3728232280	9820	9820	9820	9820	0
219	20250124	164000	3728232280	9820	9820	9820	9820	0
220	20250124	163900	3728232280	9820	9820	9820	9820	0
221	20250124	163800	3728232280	9820	9820	9820	9820	0
222	20250124	163700	3728232280	9820	9820	9820	9820	0
223	20250124	163600	3728232280	9820	9820	9820	9820	0
224	20250124	163500	3728232280	9820	9820	9820	9820	0
225	20250124	163400	3728232280	9820	9820	9820	9820	0
226	20250124	163300	3728232280	9820	9820	9820	9820	0
227	20250124	163200	3728232280	9820	9820	9820	9820	0
228	20250124	163100	3728232280	9820	9820	9820	9820	0
229	20250124	163000	3728232280	9820	9820	9820	9820	0
230	20250124	162900	3728232280	9820	9820	9820	9820	0
231	20250124	162800	3728232280	9820	9820	9820	9820	0
232	20250124	162700	3728232280	9820	9820	9820	9820	0
233	20250124	162600	3728232280	9820	9820	9820	9820	0
234	20250124	162500	3728232280	9820	9820	9820	9820	0
235	20250124	162400	3728232280	9820	9820	9820	9820	0
236	20250124	162300	3728232280	9820	9820	9820	9820	0
237	20250124	162200	3728232280	9820	9820	9820	9820	0
238	20250124	162100	3728232280	9820	9820	9820	9820	0
239	20250124	162000	3728232280	9820	9820	9820	9820	0
240	20250124	161900	3728232280	9820	9820	9820	9820	0
241	20250124	161800	3728232280	9820	9820	9820	9820	0
242	20250124	161700	3728232280	9820	9820	9820	9820	3662
243	20250124	161600	3728232280	9820	9820	9820	9820	0
244	20250124	161500	3728232280	9820	9820	9820	9820	0
245	20250124	161400	3728232280	9820	9820	9820	9820	0
246	20250124	161300	3728232280	9820	9820	9820	9820	0
247	20250124	161200	3728232280	9820	9820	9820	9820	0
248	20250124	161100	3728232280	9820	9820	9820	9820	0
249	20250124	161000	3728232280	9820	9820	9820	9820	0
250	20250124	160900	3728232280	9820	9820	9820	9820	0
251	20250124	160800	3728232280	9820	9820	9820	9820	0
252	20250124	160700	3728232280	9820	9820	9820	9820	0
253	20250124	160600	3728232280	9820	9820	9820	9820	0
254	20250124	160500	3728232280	9820	9820	9820	9820	0
255	20250124	160400	3728232280	9820	9820	9820	9820	0
256	20250124	160300	3728232280	9820	9820	9820	9820	0
257	20250124	160200	3728232280	9820	9820	9820	9820	0
258	20250124	160100	3728232280	9820	9820	9820	9820	0
259	20250124	160000	3728232280	9820	9820	9820	9820	0
260	20250124	155900	3728232280	9820	9820	9820	9820	0
261	20250124	155800	3728232280	9820	9820	9820	9820	0
262	20250124	155700	3728232280	9820	9820	9820	9820	0
263	20250124	155600	3728232280	9820	9820	9820	9820	0
264	20250124	155500	3728232280	9820	9820	9820	9820	0
265	20250124	155400	3728232280	9820	9820	9820	9820	0
266	20250124	155300	3728232280	9820	9820	9820	9820	0
267	20250124	155200	3728232280	9820	9820	9820	9820	0
268	20250124	155100	3728232280	9820	9820	9820	9820	0
269	20250124	155000	3728232280	9820	9820	9820	9820	0
270	20250124	154900	3728232280	9820	9820	9820	9820	0
271	20250124	154800	3728232280	9820	9820	9820	9820	0
272	20250124	154700	3728232280	9820	9820	9820	9820	3662
273	20250124	154600	3728232280	9820	9820	9820	9820	0
274	20250124	154500	3728232280	9820	9820	9820	9820	0
275	20250124	154400	3728232280	9820	9820	9820	9820	0
276	20250124	154300	3728232280	9820	9820	9820	9820	0
277	20250124	154200	3728232280	9820	9820	9820	9820	0
278	20250124	154100	3728232280	9820	9820	9820	9820	0
279	20250124	154000	3728232280	9820	9820	9820	9820	0
280	20250124	153900	3728232280	9820	9820	9820	9820	0
281	20250124	153800	3728232280	9820	9820	9820	9820	0
282	20250124	153700	3728232280	9820	9820	9820	9820	0
283	20250124	153600	3728232280	9820	9820	9820	9820	0
284	20250124	153500	3728232280	9820	9820	9820	9820	0
285	20250124	153400	3728232280	9820	9820	9820	9820	0
286	20250124	153300	3728232280	9820	9820	9820	9820	0
287	20250124	153200	3728232280	9820	9820	9820	9820	0
288	20250124	153100	3728232280	9820	9820	9820	9820	0
289	20250124	153000	3728232280	9820	9820	9820	9820	3662
290	20250124	152900	3692271440	9760	9760	9760	9760	0
291	20250124	152800	3692271440	9760	9760	9760	9760	0
292	20250124	152700	3692271440	9760	9760	9760	9760	0
293	20250124	152600	3692271440	9760	9760	9760	9760	0
294	20250124	152500	3692271440	9760	9760	9760	9760	0
295	20250124	152400	3692271440	9760	9760	9760	9760	0
296	20250124	152300	3692271440	9760	9760	9760	9760	0
297	20250124	152200	3692271440	9760	9760	9760	9760	0
298	20250124	152100	3692271440	9760	9760	9760	9760	0
299	20250124	152000	3692271440	9760	9760	9760	9760	0
300	20250124	151900	3692271440	9760	9750	9760	9750	629
301	20250124	151800	3686136290	9750	9770	9770	9750	1894
302	20250124	151700	3667657110	9770	9770	9790	9770	208
303	20250124	151600	3665624250	9760	9750	9770	9750	2316
304	20250124	151500	3643010750	9750	9750	9760	9750	2904
305	20250124	151400	3614696200	9750	9760	9760	9750	2797
306	20250124	151300	3587411130	9760	9760	9770	9760	1897
307	20250124	151200	3568896300	9760	9760	9770	9760	375
308	20250124	151100	3565235560	9760	9770	9770	9760	214
309	20250124	151000	3563146780	9770	9770	9770	9760	811
310	20250124	150900	3555229210	9770	9760	9770	9760	1088
311	20250124	150800	3544610290	9770	9770	9770	9770	378
312	20250124	150700	3540917230	9760	9770	9770	9760	173
313	20250124	150600	3539228720	9760	9770	9770	9750	92
314	20250124	150500	3538331500	9740	9760	9760	9740	1605
315	20250124	150400	3522684920	9750	9750	9750	9750	178
316	20250124	150300	3520949420	9740	9750	9750	9740	424
317	20250124	150200	3516815680	9750	9740	9760	9740	330
318	20250124	150100	3513597730	9760	9760	9760	9760	316
319	20250124	150000	3510513570	9760	9770	9770	9740	322
320	20250124	145900	3507375620	9770	9770	9780	9740	1444
321	20250124	145800	3493276020	9760	9760	9770	9750	262
322	20250124	145700	3490718470	9760	9750	9760	9750	3114
323	20250124	145600	3460356940	9760	9760	9770	9760	15
324	20250124	145500	3460210480	9770	9790	9790	9750	1650
325	20250124	145400	3444113820	9770	9790	9790	9770	2356
326	20250124	145300	3421084780	9780	9790	9790	9780	229
327	20250124	145200	3418844920	9790	9790	9790	9790	0
328	20250124	145100	3418844920	9790	9790	9790	9790	0
329	20250124	145000	3418844920	9790	9810	9820	9790	728
330	20250124	144900	3411713010	9810	9810	9820	9810	220
331	20250124	144800	3409554100	9810	9800	9810	9800	848
332	20250124	144700	3401243670	9800	9820	9820	9800	3013
333	20250124	144600	3371705090	9810	9800	9810	9800	380
334	20250124	144500	3367977690	9800	9810	9810	9800	3488
335	20250124	144400	3333788790	9820	9810	9820	9810	350
336	20250124	144300	3330355180	9810	9810	9810	9810	82
337	20250124	144200	3329550760	9810	9810	9810	9810	27
338	20250124	144100	3329285890	9800	9810	9810	9800	108
339	20250124	144000	3328226430	9810	9810	9810	9800	290
340	20250124	143900	3325382530	9810	9810	9820	9810	717
341	20250124	143800	3318347180	9810	9800	9810	9800	1069
342	20250124	143700	3307868950	9800	9780	9800	9780	677
343	20250124	143600	3301247390	9780	9770	9780	9760	388
344	20250124	143500	3297456670	9780	9780	9780	9770	1862
345	20250124	143400	3279264770	9780	9770	9780	9770	218
346	20250124	143300	3277132780	9780	9780	9780	9770	137
347	20250124	143200	3275794060	9780	9780	9780	9770	527
348	20250124	143100	3270640880	9790	9780	9790	9770	2109
349	20250124	143000	3250014840	9810	9810	9810	9780	43
350	20250124	142900	3249593170	9760	9780	9780	9760	659
351	20250124	142800	3243149340	9780	9780	9780	9770	2503
352	20250124	142700	3218676520	9780	9800	9810	9780	1701
353	20250124	142600	3202019660	9790	9810	9810	9790	2022
354	20250124	142500	3182205420	9810	9820	9820	9810	1631
355	20250124	142400	3166199650	9820	9830	9850	9820	1283
356	20250124	142300	3153586950	9830	9840	9850	9830	1703
357	20250124	142200	3136845290	9840	9850	9850	9830	1911
358	20250124	142100	3118031040	9850	9860	9870	9850	955
359	20250124	142000	3108620550	9880	9880	9880	9860	1748
360	20250124	141900	3091366240	9880	9870	9880	9850	3005
361	20250124	141800	3061710230	9870	9830	9870	9830	875
362	20250124	141700	3053074070	9830	9870	9900	9830	4334
363	20250124	141600	3010293680	9870	9820	9870	9810	3309
364	20250124	141500	2977736680	9830	9730	9830	9710	2064
365	20250124	141400	2957589040	9700	9680	9700	9680	2175
366	20250124	141300	2936533630	9670	9670	9680	9670	4249
367	20250124	141200	2895403450	9670	9680	9680	9670	1025
368	20250124	141100	2885484050	9680	9740	9740	9680	171
369	20250124	141000	2883820540	9740	9760	9760	9680	4902
370	20250124	140900	2836219560	9750	9770	9770	9750	2776
371	20250124	140800	2809114920	9770	9780	9780	9770	58
372	20250124	140700	2808547700	9780	9780	9780	9780	106
373	20250124	140600	2807511020	9780	9790	9790	9780	661
374	20250124	140500	2801045350	9790	9830	9830	9790	803
375	20250124	140400	2793171730	9810	9840	9840	9810	1005
376	20250124	140300	2783312530	9840	9850	9850	9810	737
377	20250124	140200	2776074030	9860	9860	9860	9820	501
378	20250124	140100	2771150170	9850	9820	9850	9820	212
379	20250124	140000	2769065270	9810	9820	9820	9810	7
380	20250124	135900	2768996570	9810	9810	9880	9810	294
381	20250124	135800	2766106270	9810	9810	9810	9810	440
382	20250124	135700	2761789870	9810	9840	9840	9810	1184
383	20250124	135600	2750159280	9840	9850	9850	9840	319
384	20250124	135500	2747020190	9850	9860	9860	9850	45
385	20250124	135400	2746576640	9860	9860	9860	9860	2
386	20250124	135300	2746556920	9860	9860	9860	9860	170
387	20250124	135200	2744880720	9870	9860	9870	9860	93
388	20250124	135100	2743963730	9860	9860	9860	9850	604
389	20250124	135000	2738009560	9860	9850	9860	9850	7
390	20250124	134900	2737940590	9850	9870	9870	9850	327
391	20250124	134800	2734717330	9860	9860	9860	9860	6
392	20250124	134700	2734658170	9850	9840	9850	9840	859
393	20250124	134600	2726197370	9840	9840	9850	9840	77
394	20250124	134500	2725439680	9850	9840	9850	9830	78
395	20250124	134400	2724671430	9840	9850	9850	9840	111
396	20250124	134300	2723579090	9850	9850	9850	9850	10
397	20250124	134200	2723480590	9820	9820	9820	9820	0
398	20250124	134100	2723480590	9820	9850	9850	9820	279
399	20250124	134000	2720732500	9810	9810	9810	9810	1
400	20250124	133900	2720722690	9830	9830	9830	9810	13
401	20250124	133800	2720595050	9830	9830	9830	9830	5
402	20250124	133700	2720545900	9830	9830	9830	9810	112
403	20250124	133600	2719445100	9810	9780	9810	9780	107
404	20250124	133500	2718396610	9770	9760	9780	9760	216
405	20250124	133400	2716284280	9760	9780	9780	9760	103
406	20250124	133300	2715278860	9760	9760	9760	9760	20
407	20250124	133200	2715083660	9760	9760	9770	9760	81
408	20250124	133100	2714293070	9760	9750	9780	9740	1129
409	20250124	133000	2703274800	9740	9750	9750	9740	392
410	20250124	132900	2699454690	9730	9750	9760	9730	3525
411	20250124	132800	2665108400	9750	9800	9800	9750	4788
412	20250124	132700	2618318850	9800	9830	9830	9800	2011
413	20250124	132600	2598610010	9830	9820	9830	9820	54
414	20250124	132500	2598079530	9820	9860	9880	9810	53
415	20250124	132400	2597556840	9860	9800	9860	9800	86
416	20250124	132300	2596713980	9860	9810	9860	9800	247
417	20250124	132200	2594289090	9810	9830	9830	9810	555
418	20250124	132100	2588841290	9830	9830	9830	9830	494
419	20250124	132000	2583985270	9830	9850	9850	9830	1352
420	20250124	131900	2570691520	9850	9870	9870	9850	265
421	20250124	131800	2568080520	9890	9870	9890	9870	2
422	20250124	131700	2568060760	9900	9900	9900	9900	3
423	20250124	131600	2568031060	9880	9880	9900	9880	154
424	20250124	131500	2566509130	9880	9880	9900	9880	412
425	20250124	131400	2562436080	9880	9880	9880	9880	1
426	20250124	131300	2562426200	9890	9890	9890	9840	520
427	20250124	131200	2557307930	9850	9870	9890	9850	361
428	20250124	131100	2553748890	9890	9900	9900	9870	10
429	20250124	131000	2553650060	9900	9900	9900	9900	2
430	20250124	130900	2553630260	9900	9900	9900	9900	804
431	20250124	130800	2545670660	9900	9850	9900	9850	3737
432	20250124	130700	2508853120	9890	9890	9890	9890	13
433	20250124	130600	2508724550	9890	9850	9890	9850	234
434	20250124	130500	2506418550	9880	9870	9880	9850	223
435	20250124	130400	2504220840	9880	9880	9880	9880	11
436	20250124	130300	2504112160	9880	9880	9880	9880	33
437	20250124	130200	2503786120	9870	9880	9880	9870	31
438	20250124	130100	2503479920	9880	9880	9880	9880	36
439	20250124	130000	2503124240	9880	9880	9880	9880	12
440	20250124	125900	2503005680	9880	9870	9880	9870	65
441	20250124	125800	2502363700	9870	9850	9870	9850	433
442	20250124	125700	2498094010	9870	9850	9870	9850	16
443	20250124	125600	2497936290	9860	9850	9860	9850	30
444	20250124	125500	2497640500	9860	9860	9860	9850	36
445	20250124	125400	2497285550	9870	9870	9870	9850	6
446	20250124	125300	2497226350	9850	9870	9870	9840	170
447	20250124	125200	2495548500	9840	9870	9870	9840	106
448	20250124	125100	2494505310	9830	9850	9850	9830	5
449	20250124	125000	2494456080	9850	9830	9850	9830	252
450	20250124	124900	2491976840	9830	9830	9870	9830	458
451	20250124	124800	2487474570	9870	9870	9870	9830	13
452	20250124	124700	2487346300	9830	9830	9870	9830	1004
453	20250124	124600	2477474210	9870	9870	9870	9830	70
454	20250124	124500	2476785010	9870	9850	9870	9850	42
455	20250124	124400	2476370490	9870	9840	9870	9840	3
456	20250124	124300	2476340910	9870	9840	9870	9830	112
457	20250124	124200	2475239440	9850	9870	9870	9850	6
458	20250124	124100	2475180320	9870	9870	9870	9830	207
459	20250124	124000	2473145110	9870	9840	9870	9840	6
460	20250124	123900	2473085920	9830	9830	9880	9830	67
461	20250124	123800	2472427260	9830	9890	9890	9830	316
462	20250124	123700	2469318280	9890	9850	9890	9850	180
463	20250124	123600	2467545160	9890	9890	9890	9850	93
464	20250124	123500	2466628240	9910	9860	9910	9850	270
465	20250124	123400	2463966840	9910	9860	9910	9850	108
466	20250124	123300	2462902270	9870	9920	9920	9870	324
467	20250124	123200	2459697270	9920	9900	9940	9880	519
468	20250124	123100	2454547190	9900	9900	9900	9900	32
469	20250124	123000	2454230390	9900	9880	9900	9880	15
470	20250124	122900	2454082110	9910	9910	9910	9910	2
471	20250124	122800	2454062290	9920	9880	9920	9850	602
472	20250124	122700	2448102070	9850	9880	9880	9850	5
473	20250124	122600	2448052700	9880	9850	9880	9850	441
474	20250124	122500	2443708620	9860	9860	9860	9860	5
475	20250124	122400	2443659320	9870	9870	9870	9870	32
476	20250124	122300	2443343480	9870	9870	9870	9870	33
477	20250124	122200	2443017770	9880	9840	9880	9820	399
478	20250124	122100	2439097270	9880	9880	9880	9880	1
479	20250124	122000	2439087390	9820	9880	9880	9820	847
480	20250124	121900	2430748690	9880	9880	9880	9880	12
481	20250124	121800	2430630130	9880	9890	9900	9840	67
482	20250124	121700	2429968170	9830	9900	9900	9800	7314
483	20250124	121600	2358023340	9920	9910	9920	9910	85
484	20250124	121500	2357180980	9910	9910	9910	9910	2
485	20250124	121400	2357161160	9910	9910	9910	9910	3
486	20250124	121300	2357131430	9910	9900	9910	9900	92
487	20250124	121200	2356220480	9900	9900	9900	9900	3
488	20250124	121100	2356190780	9920	9920	9920	9920	2
489	20250124	121000	2356170940	9920	9920	9920	9920	2
490	20250124	120900	2356151100	9920	9870	9920	9860	315
491	20250124	120800	2353044140	9870	9870	9870	9870	111
492	20250124	120700	2351948570	9860	9870	9870	9860	35
493	20250124	120600	2351603440	9860	9900	9900	9860	10
494	20250124	120500	2351504480	9900	9890	9900	9850	576
495	20250124	120400	2345821880	9900	9920	9920	9900	472
496	20250124	120300	2341148400	9920	9920	9920	9900	490
497	20250124	120200	2336296200	9920	9930	9930	9920	29
498	20250124	120100	2336008490	9920	9940	9940	9920	134
499	20250124	120000	2334678510	9940	9930	9940	9930	210
500	20250124	115900	2332591900	9940	9940	9940	9940	13
501	20250124	115800	2332462680	9940	9940	9940	9940	159
502	20250124	115700	2330882220	9940	9940	9950	9940	49
503	20250124	115600	2330394720	9930	9930	9950	9930	74
504	20250124	115500	2329659400	9920	9920	9920	9920	18
505	20250124	115400	2329480840	9920	9920	9920	9920	2
506	20250124	115300	2329461000	9910	9910	9910	9910	100
507	20250124	115200	2328470000	9910	9920	9920	9910	14
508	20250124	115100	2328331150	9920	9930	9930	9920	214
509	20250124	115000	2326208020	9930	9940	9940	9930	695
510	20250124	114900	2319306530	9930	9920	9930	9920	865
511	20250124	114800	2310717090	9920	9930	9930	9920	70
512	20250124	114700	2310022660	9920	9920	9920	9920	0
513	20250124	114600	2310022660	9920	9930	9930	9920	163
514	20250124	114500	2308404080	9940	9930	9950	9930	98
515	20250124	114400	2307430700	9920	9920	9920	9920	0
516	20250124	114300	2307430700	9920	9930	9930	9920	17
517	20250124	114200	2307262020	9920	9950	9950	9920	179
518	20250124	114100	2305483770	9940	9950	9960	9940	250
519	20250124	114000	2302996270	9950	9960	9960	9950	22
520	20250124	113900	2302777170	9970	9950	9970	9950	37
521	20250124	113800	2302408500	9950	9960	9960	9950	315
522	20250124	113700	2299273820	9950	9960	9970	9950	74
523	20250124	113600	2298536550	9950	9970	9970	9950	438
524	20250124	113500	2294173050	9980	9960	9980	9960	560
525	20250124	113400	2288586340	9960	9970	9970	9960	449
526	20250124	113300	2284109820	9970	9960	9970	9960	469
527	20250124	113200	2279433910	9960	9960	9960	9960	182
528	20250124	113100	2277621190	9960	9960	9960	9960	131
529	20250124	113000	2276316430	9960	9960	9960	9960	36
530	20250124	112900	2275957870	9960	9960	9970	9960	69
531	20250124	112800	2275269960	9970	9970	9970	9960	108
532	20250124	112700	2274193240	9980	9960	9980	9950	777
533	20250124	112600	2266446630	9950	9950	9960	9940	291
534	20250124	112500	2263550990	9930	9940	9950	9930	198
535	20250124	112400	2261581530	9940	9930	9940	9920	1237
536	20250124	112300	2249295820	9920	9880	9920	9880	1169
537	20250124	112200	2237701260	9900	9890	9900	9890	729
538	20250124	112100	2230486350	9890	9900	9900	9890	24
539	20250124	112000	2230248970	9900	9900	9900	9900	85
540	20250124	111900	2229407470	9910	9880	9910	9880	558
541	20250124	111800	2223885470	9850	9850	9850	9850	0
542	20250124	111700	2223885470	9850	9850	9850	9850	0
543	20250124	111600	2223885470	9850	9880	9890	9850	564
544	20250124	111500	2218320490	9880	9880	9880	9880	300
545	20250124	111400	2215356490	9850	9850	9850	9850	551
546	20250124	111300	2209929140	9850	9810	9850	9810	37
547	20250124	111200	2209564890	9810	9850	9850	9810	59
548	20250124	111100	2208985090	9850	9850	9850	9810	124
549	20250124	111000	2207767090	9850	9850	9850	9810	105
550	20250124	110900	2206736340	9810	9840	9850	9810	142
551	20250124	110800	2205340920	9840	9840	9840	9810	187
552	20250124	110700	2203502940	9810	9850	9850	9810	73
553	20250124	110600	2202784150	9850	9810	9850	9810	1027
554	20250124	110500	2192708680	9810	9810	9850	9810	951
555	20250124	110400	2183378850	9810	9850	9850	9810	162
556	20250124	110300	2181788780	9850	9850	9850	9850	3
557	20250124	110200	2181759230	9850	9850	9850	9850	83
558	20250124	110100	2180941680	9830	9810	9830	9810	241
559	20250124	110000	2178576650	9830	9830	9830	9830	2
560	20250124	105900	2178556990	9850	9800	9850	9800	92
561	20250124	105800	2177653290	9800	9850	9850	9800	12
562	20250124	105700	2177535640	9840	9840	9840	9840	113
563	20250124	105600	2176423720	9840	9840	9840	9840	0
564	20250124	105500	2176423720	9840	9860	9860	9800	7
565	20250124	105400	2176354920	9800	9820	9830	9800	763
566	20250124	105300	2168867360	9800	9830	9830	9800	770
567	20250124	105200	2161308780	9810	9840	9840	9810	1065
568	20250124	105100	2150837860	9850	9870	9870	9850	369
569	20250124	105000	2147202200	9850	9850	9850	9850	29
570	20250124	104900	2146916550	9870	9860	9870	9850	474
571	20250124	104800	2142247620	9870	9860	9880	9850	277
572	20250124	104700	2139516820	9880	9850	9880	9850	1199
573	20250124	104600	2127693680	9840	9830	9840	9830	1014
574	20250124	104500	2117716120	9840	9800	9840	9800	310
575	20250124	104400	2114678080	9800	9800	9850	9790	376
576	20250124	104300	2110994390	9850	9830	9860	9800	2302
577	20250124	104200	2088407770	9860	9830	9860	9830	4377
578	20250124	104100	2045381790	9830	9860	9860	9830	2785
579	20250124	104000	2017981290	9860	9860	9860	9850	213
580	20250124	103900	2015881690	9870	9870	9870	9870	264
581	20250124	103800	2013276010	9870	9870	9870	9840	430
582	20250124	103700	2009038850	9870	9880	9880	9850	132
583	20250124	103600	2007735160	9880	9850	9890	9850	172
584	20250124	103500	2006036120	9850	9850	9850	9840	1593
585	20250124	103400	1990355810	9860	9860	9910	9860	1952
586	20250124	103300	1971103620	9880	9880	9880	9860	4352
587	20250124	103200	1928117370	9880	9920	9920	9880	458
588	20250124	103100	1923591650	9920	9920	9920	9880	1339
589	20250124	103000	1910360710	9920	9920	9920	9880	294
590	20250124	102900	1907449910	9880	9880	9920	9880	742
591	20250124	102800	1900114950	9880	9890	9920	9880	635
592	20250124	102700	1893841000	9880	9880	9880	9880	37
593	20250124	102600	1893475440	9920	9920	9920	9920	5
594	20250124	102500	1893425840	9880	9920	9920	9870	443
595	20250124	102400	1889046570	9930	9890	9930	9870	1254
596	20250124	102300	1876658880	9930	9940	9940	9930	9
597	20250124	102200	1876569480	9950	9950	9950	9930	1230
598	20250124	102100	1864350980	9890	9920	9920	9880	2289
599	20250124	102000	1841680240	9960	9910	9960	9910	236
600	20250124	101900	1839337170	9920	9970	9970	9920	1235
601	20250124	101800	1827064820	9940	9940	9970	9920	2052
602	20250124	101700	1806706080	9940	9970	9970	9940	182
603	20250124	101600	1804893880	9960	9970	9970	9950	88
604	20250124	101500	1804017740	9960	9960	9960	9960	0
605	20250124	101400	1804017740	9960	9950	9960	9950	184
606	20250124	101300	1802185130	9960	9970	9970	9940	130
607	20250124	101200	1800892810	9940	9970	9970	9940	203
608	20250124	101100	1798874750	9960	9930	9960	9920	114
609	20250124	101000	1797740360	9920	9950	9960	9920	398
610	20250124	100900	1793779890	9950	9910	9950	9910	208
611	20250124	100800	1791713290	9960	9940	9960	9910	459
612	20250124	100700	1787155210	9970	9920	9970	9920	1155
613	20250124	100600	1775661060	9920	9880	9920	9880	1083
614	20250124	100500	1764939110	9860	9860	9860	9850	274
615	20250124	100400	1762239460	9850	9850	9870	9850	970
616	20250124	100300	1752679080	9850	9850	9880	9820	2322
617	20250124	100200	1729861120	9840	9900	9900	9840	255
618	20250124	100100	1727349520	9900	9850	9900	9850	9
619	20250124	100000	1727260670	9850	9900	9900	9850	861
620	20250124	095900	1718779020	9900	9840	9900	9840	2655
621	20250124	095800	1692599760	9850	9840	9850	9830	758
622	20250124	095700	1685135360	9840	9850	9880	9840	3383
623	20250124	095600	1651810720	9880	9900	9900	9840	2671
624	20250124	095500	1625448230	9920	9940	9940	9900	414
625	20250124	095400	1621343780	9940	9900	9940	9900	2581
626	20250124	095300	1595689000	9910	9910	9940	9900	2270
627	20250124	095200	1573196560	9930	9960	9980	9920	1581
628	20250124	095100	1557486290	9980	10010	10010	9940	3498
629	20250124	095000	1522660030	9980	10010	10020	9980	1496
630	20250124	094900	1507689720	10010	10020	10020	9970	619
631	20250124	094800	1501506060	10020	10020	10020	9990	305
632	20250124	094700	1498453650	9990	9990	10040	9960	2281
633	20250124	094600	1475675720	10000	10020	10060	9990	2936
634	20250124	094500	1446290030	10020	10080	10090	10020	1569
635	20250124	094400	1430517160	10070	10040	10070	10010	2125
636	20250124	094300	1409160650	10030	9980	10040	9960	1778
637	20250124	094200	1391371630	10000	10000	10000	9960	693
638	20250124	094100	1384447450	9960	10000	10050	9960	1310
639	20250124	094000	1371348750	10050	10070	10070	10030	2015
640	20250124	093900	1351120360	10070	10100	10120	10050	4171
641	20250124	093800	1309065330	10090	9970	10100	9970	10192
642	20250124	093700	1206784090	9950	9910	9960	9890	3527
643	20250124	093600	1171731520	9910	9920	9930	9870	1136
644	20250124	093500	1160494880	9900	9920	9930	9900	992
645	20250124	093400	1150667950	9920	9910	9940	9900	730
646	20250124	093300	1143417720	9910	9940	9940	9900	1289
647	20250124	093200	1130647010	9950	9930	9970	9890	1370
648	20250124	093100	1117012290	9930	9930	9940	9880	640
649	20250124	093000	1110655310	9860	9870	9900	9850	1090
650	20250124	092900	1099889100	9870	9940	9940	9870	1709
651	20250124	092800	1082996160	9940	9920	9950	9910	2490
652	20250124	092700	1058275980	9900	9920	9930	9890	8462
653	20250124	092600	974486700	9930	9950	9950	9900	1648
654	20250124	092500	958107790	9950	9890	9960	9890	2966
655	20250124	092400	928676700	9890	9800	9890	9790	4599
656	20250124	092300	883448150	9800	9780	9820	9780	401
657	20250124	092200	879516170	9780	9800	9860	9780	3684
658	20250124	092100	843379430	9820	9840	9850	9810	1416
659	20250124	092000	829464810	9850	9810	9850	9810	1051
660	20250124	091900	819146510	9810	9800	9830	9800	1051
661	20250124	091800	808839700	9850	9880	9880	9840	375
662	20250124	091700	805146400	9780	9880	9880	9780	2277
663	20250124	091600	782757880	9880	9880	9890	9870	1050
664	20250124	091500	772381830	9880	9850	9910	9840	3983
665	20250124	091400	733014200	9880	9850	9880	9830	2024
666	20250124	091300	713046420	9850	9840	9860	9840	1878
667	20250124	091200	694548930	9840	9840	9850	9840	640
668	20250124	091100	688251230	9840	9790	9840	9760	4147
669	20250124	091000	647686300	9780	9800	9840	9780	2443
670	20250124	090900	623715550	9790	9860	9870	9780	4968
671	20250124	090800	574907390	9870	9770	9870	9770	4995
672	20250124	090700	525702850	9770	9730	9770	9720	5545
673	20250124	090600	471660050	9750	9630	9750	9630	5327
674	20250124	090500	420230570	9630	9620	9630	9590	1207
675	20250124	090400	408627170	9620	9600	9620	9560	1077
676	20250124	090300	398318440	9580	9540	9630	9540	2666
677	20250124	090200	372737170	9520	9580	9600	9480	17291
678	20250124	090100	208009830	9580	9610	9670	9570	11409
679	20250124	090000	98307120	9630	9640	9640	9600	10033