KissMeData/105740/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	201200	441979440	7960	7960	7960	7960	1320
3	20250117	201100	441979440	7960	7960	7960	7960	0
4	20250117	201000	441979440	7960	7960	7960	7960	0
5	20250117	200900	441979440	7960	7960	7960	7960	0
6	20250117	200800	441979440	7960	7960	7960	7960	0
7	20250117	200700	441979440	7960	7960	7960	7960	0
8	20250117	200600	441979440	7960	7960	7960	7960	0
9	20250117	200500	441979440	7960	7960	7960	7960	0
10	20250117	200400	441979440	7960	7960	7960	7960	0
11	20250117	200300	441979440	7960	7960	7960	7960	0
12	20250117	200200	441979440	7960	7960	7960	7960	0
13	20250117	200100	441979440	7960	7960	7960	7960	0
14	20250117	200000	441979440	7960	7960	7960	7960	0
15	20250117	195900	441979440	7960	7960	7960	7960	0
16	20250117	195800	441979440	7960	7960	7960	7960	0
17	20250117	195700	441979440	7960	7960	7960	7960	0
18	20250117	195600	441979440	7960	7960	7960	7960	0
19	20250117	195500	441979440	7960	7960	7960	7960	0
20	20250117	195400	441979440	7960	7960	7960	7960	0
21	20250117	195300	441979440	7960	7960	7960	7960	0
22	20250117	195200	441979440	7960	7960	7960	7960	0
23	20250117	195100	441979440	7960	7960	7960	7960	0
24	20250117	195000	441979440	7960	7960	7960	7960	0
25	20250117	194900	441979440	7960	7960	7960	7960	0
26	20250117	194800	441979440	7960	7960	7960	7960	0
27	20250117	194700	441979440	7960	7960	7960	7960	0
28	20250117	194600	441979440	7960	7960	7960	7960	0
29	20250117	194500	441979440	7960	7960	7960	7960	0
30	20250117	194400	441979440	7960	7960	7960	7960	0
31	20250117	194300	441979440	7960	7960	7960	7960	0
32	20250117	194200	441979440	7960	7960	7960	7960	1320
33	20250117	194100	441979440	7960	7960	7960	7960	0
34	20250117	194000	441979440	7960	7960	7960	7960	0
35	20250117	193900	441979440	7960	7960	7960	7960	0
36	20250117	193800	441979440	7960	7960	7960	7960	0
37	20250117	193700	441979440	7960	7960	7960	7960	0
38	20250117	193600	441979440	7960	7960	7960	7960	0
39	20250117	193500	441979440	7960	7960	7960	7960	0
40	20250117	193400	441979440	7960	7960	7960	7960	0
41	20250117	193300	441979440	7960	7960	7960	7960	0
42	20250117	193200	441979440	7960	7960	7960	7960	0
43	20250117	193100	441979440	7960	7960	7960	7960	0
44	20250117	193000	441979440	7960	7960	7960	7960	0
45	20250117	192900	441979440	7960	7960	7960	7960	0
46	20250117	192800	441979440	7960	7960	7960	7960	0
47	20250117	192700	441979440	7960	7960	7960	7960	0
48	20250117	192600	441979440	7960	7960	7960	7960	0
49	20250117	192500	441979440	7960	7960	7960	7960	0
50	20250117	192400	441979440	7960	7960	7960	7960	0
51	20250117	192300	441979440	7960	7960	7960	7960	0
52	20250117	192200	441979440	7960	7960	7960	7960	0
53	20250117	192100	441979440	7960	7960	7960	7960	0
54	20250117	192000	441979440	7960	7960	7960	7960	0
55	20250117	191900	441979440	7960	7960	7960	7960	0
56	20250117	191800	441979440	7960	7960	7960	7960	0
57	20250117	191700	441979440	7960	7960	7960	7960	0
58	20250117	191600	441979440	7960	7960	7960	7960	0
59	20250117	191500	441979440	7960	7960	7960	7960	0
60	20250117	191400	441979440	7960	7960	7960	7960	0
61	20250117	191300	441979440	7960	7960	7960	7960	0
62	20250117	191200	441979440	7960	7960	7960	7960	1320
63	20250117	191100	441979440	7960	7960	7960	7960	0
64	20250117	191000	441979440	7960	7960	7960	7960	0
65	20250117	190900	441979440	7960	7960	7960	7960	0
66	20250117	190800	441979440	7960	7960	7960	7960	0
67	20250117	190700	441979440	7960	7960	7960	7960	0
68	20250117	190600	441979440	7960	7960	7960	7960	0
69	20250117	190500	441979440	7960	7960	7960	7960	0
70	20250117	190400	441979440	7960	7960	7960	7960	0
71	20250117	190300	441979440	7960	7960	7960	7960	0
72	20250117	190200	441979440	7960	7960	7960	7960	0
73	20250117	190100	441979440	7960	7960	7960	7960	0
74	20250117	190000	441979440	7960	7960	7960	7960	0
75	20250117	185900	441979440	7960	7960	7960	7960	0
76	20250117	185800	441979440	7960	7960	7960	7960	0
77	20250117	185700	441979440	7960	7960	7960	7960	0
78	20250117	185600	441979440	7960	7960	7960	7960	0
79	20250117	185500	441979440	7960	7960	7960	7960	0
80	20250117	185400	441979440	7960	7960	7960	7960	0
81	20250117	185300	441979440	7960	7960	7960	7960	0
82	20250117	185200	441979440	7960	7960	7960	7960	0
83	20250117	185100	441979440	7960	7960	7960	7960	0
84	20250117	185000	441979440	7960	7960	7960	7960	0
85	20250117	184900	441979440	7960	7960	7960	7960	0
86	20250117	184800	441979440	7960	7960	7960	7960	0
87	20250117	184700	441979440	7960	7960	7960	7960	0
88	20250117	184600	441979440	7960	7960	7960	7960	0
89	20250117	184500	441979440	7960	7960	7960	7960	0
90	20250117	184400	441979440	7960	7960	7960	7960	0
91	20250117	184300	441979440	7960	7960	7960	7960	0
92	20250117	184200	441979440	7960	7960	7960	7960	1320
93	20250117	184100	441979440	7960	7960	7960	7960	0
94	20250117	184000	441979440	7960	7960	7960	7960	0
95	20250117	183900	441979440	7960	7960	7960	7960	0
96	20250117	183800	441979440	7960	7960	7960	7960	0
97	20250117	183700	441979440	7960	7960	7960	7960	0
98	20250117	183600	441979440	7960	7960	7960	7960	0
99	20250117	183500	441979440	7960	7960	7960	7960	0
100	20250117	183400	441979440	7960	7960	7960	7960	0
101	20250117	183300	441979440	7960	7960	7960	7960	0
102	20250117	183200	441979440	7960	7960	7960	7960	0
103	20250117	183100	441979440	7960	7960	7960	7960	0
104	20250117	183000	441979440	7960	7960	7960	7960	0
105	20250117	182900	441979440	7960	7960	7960	7960	0
106	20250117	182800	441979440	7960	7960	7960	7960	0
107	20250117	182700	441979440	7960	7960	7960	7960	0
108	20250117	182600	441979440	7960	7960	7960	7960	0
109	20250117	182500	441979440	7960	7960	7960	7960	0
110	20250117	182400	441979440	7960	7960	7960	7960	0
111	20250117	182300	441979440	7960	7960	7960	7960	0
112	20250117	182200	441979440	7960	7960	7960	7960	0
113	20250117	182100	441979440	7960	7960	7960	7960	0
114	20250117	182000	441979440	7960	7960	7960	7960	0
115	20250117	181900	441979440	7960	7960	7960	7960	0
116	20250117	181800	441979440	7960	7960	7960	7960	0
117	20250117	181700	441979440	7960	7960	7960	7960	0
118	20250117	181600	441979440	7960	7960	7960	7960	0
119	20250117	181500	441979440	7960	7960	7960	7960	0
120	20250117	181400	441979440	7960	7960	7960	7960	0
121	20250117	181300	441979440	7960	7960	7960	7960	0
122	20250117	181200	441979440	7960	7960	7960	7960	1320
123	20250117	181100	441979440	7960	7960	7960	7960	0
124	20250117	181000	441979440	7960	7960	7960	7960	0
125	20250117	180900	441979440	7960	7960	7960	7960	0
126	20250117	180800	441979440	7960	7960	7960	7960	0
127	20250117	180700	441979440	7960	7960	7960	7960	0
128	20250117	180600	441979440	7960	7960	7960	7960	0
129	20250117	180500	441979440	7960	7960	7960	7960	0
130	20250117	180400	441979440	7960	7960	7960	7960	0
131	20250117	180300	441979440	7960	7960	7960	7960	0
132	20250117	180200	441979440	7960	7960	7960	7960	0
133	20250117	180100	441979440	7960	7960	7960	7960	0
134	20250117	180000	441979440	7960	7960	7960	7960	0
135	20250117	175900	441979440	7960	7960	7960	7960	0
136	20250117	175800	441979440	7960	7960	7960	7960	0
137	20250117	175700	441979440	7960	7960	7960	7960	0
138	20250117	175600	441979440	7960	7960	7960	7960	0
139	20250117	175500	441979440	7960	7960	7960	7960	0
140	20250117	175400	441979440	7960	7960	7960	7960	0
141	20250117	175300	441979440	7960	7960	7960	7960	0
142	20250117	175200	441979440	7960	7960	7960	7960	0
143	20250117	175100	441979440	7960	7960	7960	7960	0
144	20250117	175000	441979440	7960	7960	7960	7960	0
145	20250117	174900	441979440	7960	7960	7960	7960	0
146	20250117	174800	441979440	7960	7960	7960	7960	0
147	20250117	174700	441979440	7960	7960	7960	7960	0
148	20250117	174600	441979440	7960	7960	7960	7960	0
149	20250117	174500	441979440	7960	7960	7960	7960	0
150	20250117	174400	441979440	7960	7960	7960	7960	0
151	20250117	174300	441979440	7960	7960	7960	7960	0
152	20250117	174200	441979440	7960	7960	7960	7960	1320
153	20250117	174100	441979440	7960	7960	7960	7960	0
154	20250117	174000	441979440	7960	7960	7960	7960	0
155	20250117	173900	441979440	7960	7960	7960	7960	0
156	20250117	173800	441979440	7960	7960	7960	7960	0
157	20250117	173700	441979440	7960	7960	7960	7960	0
158	20250117	173600	441979440	7960	7960	7960	7960	0
159	20250117	173500	441979440	7960	7960	7960	7960	0
160	20250117	173400	441979440	7960	7960	7960	7960	0
161	20250117	173300	441979440	7960	7960	7960	7960	0
162	20250117	173200	441979440	7960	7960	7960	7960	0
163	20250117	173100	441979440	7960	7960	7960	7960	0
164	20250117	173000	441979440	7960	7960	7960	7960	0
165	20250117	172900	441979440	7960	7960	7960	7960	0
166	20250117	172800	441979440	7960	7960	7960	7960	0
167	20250117	172700	441979440	7960	7960	7960	7960	0
168	20250117	172600	441979440	7960	7960	7960	7960	0
169	20250117	172500	441979440	7960	7960	7960	7960	0
170	20250117	172400	441979440	7960	7960	7960	7960	0
171	20250117	172300	441979440	7960	7960	7960	7960	0
172	20250117	172200	441979440	7960	7960	7960	7960	0
173	20250117	172100	441979440	7960	7960	7960	7960	0
174	20250117	172000	441979440	7960	7960	7960	7960	0
175	20250117	171900	441979440	7960	7960	7960	7960	0
176	20250117	171800	441979440	7960	7960	7960	7960	0
177	20250117	171700	441979440	7960	7960	7960	7960	0
178	20250117	171600	441979440	7960	7960	7960	7960	0
179	20250117	171500	441979440	7960	7960	7960	7960	0
180	20250117	171400	441979440	7960	7960	7960	7960	0
181	20250117	171300	441979440	7960	7960	7960	7960	0
182	20250117	171200	441979440	7960	7960	7960	7960	1320
183	20250117	171100	441979440	7960	7960	7960	7960	0
184	20250117	171000	441979440	7960	7960	7960	7960	0
185	20250117	170900	441979440	7960	7960	7960	7960	0
186	20250117	170800	441979440	7960	7960	7960	7960	0
187	20250117	170700	441979440	7960	7960	7960	7960	0
188	20250117	170600	441979440	7960	7960	7960	7960	0
189	20250117	170500	441979440	7960	7960	7960	7960	0
190	20250117	170400	441979440	7960	7960	7960	7960	0
191	20250117	170300	441979440	7960	7960	7960	7960	0
192	20250117	170200	441979440	7960	7960	7960	7960	0
193	20250117	170100	441979440	7960	7960	7960	7960	0
194	20250117	170000	441979440	7960	7960	7960	7960	0
195	20250117	165900	441979440	7960	7960	7960	7960	0
196	20250117	165800	441979440	7960	7960	7960	7960	0
197	20250117	165700	441979440	7960	7960	7960	7960	0
198	20250117	165600	441979440	7960	7960	7960	7960	0
199	20250117	165500	441979440	7960	7960	7960	7960	0
200	20250117	165400	441979440	7960	7960	7960	7960	0
201	20250117	165300	441979440	7960	7960	7960	7960	0
202	20250117	165200	441979440	7960	7960	7960	7960	0
203	20250117	165100	441979440	7960	7960	7960	7960	0
204	20250117	165000	441979440	7960	7960	7960	7960	0
205	20250117	164900	441979440	7960	7960	7960	7960	0
206	20250117	164800	441979440	7960	7960	7960	7960	0
207	20250117	164700	441979440	7960	7960	7960	7960	0
208	20250117	164600	441979440	7960	7960	7960	7960	0
209	20250117	164500	441979440	7960	7960	7960	7960	0
210	20250117	164400	441979440	7960	7960	7960	7960	0
211	20250117	164300	441979440	7960	7960	7960	7960	0
212	20250117	164200	441979440	7960	7960	7960	7960	1320
213	20250117	164100	441979440	7960	7960	7960	7960	0
214	20250117	164000	441979440	7960	7960	7960	7960	0
215	20250117	163900	441979440	7960	7960	7960	7960	0
216	20250117	163800	441979440	7960	7960	7960	7960	0
217	20250117	163700	441979440	7960	7960	7960	7960	0
218	20250117	163600	441979440	7960	7960	7960	7960	0
219	20250117	163500	441979440	7960	7960	7960	7960	0
220	20250117	163400	441979440	7960	7960	7960	7960	0
221	20250117	163300	441979440	7960	7960	7960	7960	0
222	20250117	163200	441979440	7960	7960	7960	7960	0
223	20250117	163100	441979440	7960	7960	7960	7960	0
224	20250117	163000	441979440	7960	7960	7960	7960	0
225	20250117	162900	441979440	7960	7960	7960	7960	0
226	20250117	162800	441979440	7960	7960	7960	7960	0
227	20250117	162700	441979440	7960	7960	7960	7960	0
228	20250117	162600	441979440	7960	7960	7960	7960	0
229	20250117	162500	441979440	7960	7960	7960	7960	0
230	20250117	162400	441979440	7960	7960	7960	7960	0
231	20250117	162300	441979440	7960	7960	7960	7960	0
232	20250117	162200	441979440	7960	7960	7960	7960	0
233	20250117	162100	441979440	7960	7960	7960	7960	0
234	20250117	162000	441979440	7960	7960	7960	7960	0
235	20250117	161900	441979440	7960	7960	7960	7960	0
236	20250117	161800	441979440	7960	7960	7960	7960	0
237	20250117	161700	441979440	7960	7960	7960	7960	0
238	20250117	161600	441979440	7960	7960	7960	7960	0
239	20250117	161500	441979440	7960	7960	7960	7960	0
240	20250117	161400	441979440	7960	7960	7960	7960	0
241	20250117	161300	441979440	7960	7960	7960	7960	0
242	20250117	161200	441979440	7960	7960	7960	7960	1320
243	20250117	161100	441979440	7960	7960	7960	7960	0
244	20250117	161000	441979440	7960	7960	7960	7960	0
245	20250117	160900	441979440	7960	7960	7960	7960	0
246	20250117	160800	441979440	7960	7960	7960	7960	0
247	20250117	160700	441979440	7960	7960	7960	7960	0
248	20250117	160600	441979440	7960	7960	7960	7960	0
249	20250117	160500	441979440	7960	7960	7960	7960	0
250	20250117	160400	441979440	7960	7960	7960	7960	0
251	20250117	160300	441979440	7960	7960	7960	7960	0
252	20250117	160200	441979440	7960	7960	7960	7960	0
253	20250117	160100	441979440	7960	7960	7960	7960	0
254	20250117	160000	441979440	7960	7960	7960	7960	0
255	20250117	155900	441979440	7960	7960	7960	7960	0
256	20250117	155800	441979440	7960	7960	7960	7960	0
257	20250117	155700	441979440	7960	7960	7960	7960	0
258	20250117	155600	441979440	7960	7960	7960	7960	0
259	20250117	155500	441979440	7960	7960	7960	7960	0
260	20250117	155400	441979440	7960	7960	7960	7960	0
261	20250117	155300	441979440	7960	7960	7960	7960	0
262	20250117	155200	441979440	7960	7960	7960	7960	0
263	20250117	155100	441979440	7960	7960	7960	7960	0
264	20250117	155000	441979440	7960	7960	7960	7960	0
265	20250117	154900	441979440	7960	7960	7960	7960	0
266	20250117	154800	441979440	7960	7960	7960	7960	0
267	20250117	154700	441979440	7960	7960	7960	7960	0
268	20250117	154600	441979440	7960	7960	7960	7960	0
269	20250117	154500	441979440	7960	7960	7960	7960	0
270	20250117	154400	441979440	7960	7960	7960	7960	0
271	20250117	154300	441979440	7960	7960	7960	7960	0
272	20250117	154200	441979440	7960	7960	7960	7960	1320
273	20250117	154100	441979440	7960	7960	7960	7960	0
274	20250117	154000	441979440	7960	7960	7960	7960	0
275	20250117	153900	441979440	7960	7960	7960	7960	0
276	20250117	153800	441979440	7960	7960	7960	7960	0
277	20250117	153700	441979440	7960	7960	7960	7960	0
278	20250117	153600	441979440	7960	7960	7960	7960	0
279	20250117	153500	441979440	7960	7960	7960	7960	0
280	20250117	153400	441979440	7960	7960	7960	7960	0
281	20250117	153300	441979440	7960	7960	7960	7960	0
282	20250117	153200	441979440	7960	7960	7960	7960	0
283	20250117	153100	441979440	7960	7960	7960	7960	0
284	20250117	153000	441979440	7960	7960	7960	7960	1320
285	20250117	152900	431472240	7960	7960	7960	7960	0
286	20250117	152800	431472240	7960	7960	7960	7960	0
287	20250117	152700	431472240	7960	7960	7960	7960	0
288	20250117	152600	431472240	7960	7960	7960	7960	0
289	20250117	152500	431472240	7960	7960	7960	7960	0
290	20250117	152400	431472240	7960	7960	7960	7960	0
291	20250117	152300	431472240	7960	7960	7960	7960	0
292	20250117	152200	431472240	7960	7960	7960	7960	0
293	20250117	152100	431472240	7960	7960	7960	7960	0
294	20250117	152000	431472240	7960	7960	7960	7960	0
295	20250117	151900	431472240	7960	7950	7960	7950	112
296	20250117	151800	430581430	7940	7940	7940	7940	1
297	20250117	151700	430573490	7950	7960	7960	7940	1516
298	20250117	151600	418533670	7960	7960	7960	7960	63
299	20250117	151500	418032190	7960	7940	7960	7940	127
300	20250117	151400	417021890	7940	7940	7940	7940	229
301	20250117	151300	415203630	7940	7940	7940	7940	82
302	20250117	151200	414552550	7920	7920	7920	7920	0
303	20250117	151100	414552550	7920	7920	7920	7920	129
304	20250117	151000	413530870	7920	7940	7940	7920	101
305	20250117	150900	412728950	7940	7940	7940	7940	100
306	20250117	150800	411934950	7940	7940	7940	7940	0
307	20250117	150700	411934950	7940	7940	7940	7940	125
308	20250117	150600	410942450	7930	7930	7930	7930	0
309	20250117	150500	410942450	7930	7930	7930	7930	0
310	20250117	150400	410942450	7930	7930	7930	7930	50
311	20250117	150300	410545950	7930	7930	7930	7930	10
312	20250117	150200	410466650	7940	7910	7940	7910	15
313	20250117	150100	410347700	7940	7940	7940	7940	3
314	20250117	150000	410323880	7940	7940	7940	7940	0
315	20250117	145900	410323880	7940	7940	7940	7940	0
316	20250117	145800	410323880	7940	7940	7940	7940	111
317	20250117	145700	409442540	7940	7940	7940	7940	0
318	20250117	145600	409442540	7940	7940	7940	7940	40
319	20250117	145500	409124940	7940	7930	7940	7930	167
320	20250117	145400	407800240	7910	7930	7930	7910	20
321	20250117	145300	407641840	7930	7930	7930	7930	0
322	20250117	145200	407641840	7930	7930	7930	7910	41
323	20250117	145100	407317490	7910	7910	7910	7910	120
324	20250117	145000	406368290	7910	7910	7910	7910	180
325	20250117	144900	404944490	7930	7930	7930	7930	1
326	20250117	144800	404936560	7910	7910	7910	7910	0
327	20250117	144700	404936560	7910	7910	7910	7910	100
328	20250117	144600	404145560	7920	7920	7920	7920	103
329	20250117	144500	403329800	7910	7910	7910	7910	11
330	20250117	144400	403242790	7920	7910	7920	7910	191
331	20250117	144300	401731970	7910	7910	7910	7910	68
332	20250117	144200	401194090	7910	7900	7910	7900	13
333	20250117	144100	401091380	7900	7900	7900	7900	72
334	20250117	144000	400522580	7910	7910	7910	7910	225
335	20250117	143900	398742830	7910	7910	7910	7910	1
336	20250117	143800	398734920	7910	7910	7910	7910	22
337	20250117	143700	398560900	7910	7870	7910	7870	108
338	20250117	143600	397710590	7900	7900	7900	7900	0
339	20250117	143500	397710590	7900	7900	7900	7900	0
340	20250117	143400	397710590	7900	7900	7900	7900	67
341	20250117	143300	397181290	7900	7900	7900	7900	0
342	20250117	143200	397181290	7900	7900	7900	7900	0
343	20250117	143100	397181290	7900	7900	7900	7900	180
344	20250117	143000	395759290	7900	7900	7900	7900	0
345	20250117	142900	395759290	7900	7900	7900	7900	0
346	20250117	142800	395759290	7900	7900	7900	7900	1
347	20250117	142700	395751390	7890	7890	7890	7890	0
348	20250117	142600	395751390	7890	7870	7890	7870	540
349	20250117	142500	391490850	7880	7880	7880	7880	0
350	20250117	142400	391490850	7880	7880	7880	7880	0
351	20250117	142300	391490850	7880	7880	7880	7880	0
352	20250117	142200	391490850	7880	7880	7880	7880	0
353	20250117	142100	391490850	7880	7880	7880	7880	406
354	20250117	142000	388291570	7880	7880	7880	7880	1
355	20250117	141900	388283690	7850	7850	7850	7850	1
356	20250117	141800	388275840	7880	7880	7880	7880	0
357	20250117	141700	388275840	7880	7880	7880	7880	0
358	20250117	141600	388275840	7880	7880	7880	7880	0
359	20250117	141500	388275840	7880	7880	7880	7880	0
360	20250117	141400	388275840	7880	7880	7880	7880	150
361	20250117	141300	387093840	7880	7860	7880	7860	2
362	20250117	141200	387078100	7870	7870	7870	7870	0
363	20250117	141100	387078100	7870	7870	7870	7870	0
364	20250117	141000	387078100	7870	7870	7870	7870	73
365	20250117	140900	386503590	7870	7870	7870	7870	0
366	20250117	140800	386503590	7870	7870	7870	7870	0
367	20250117	140700	386503590	7870	7870	7870	7870	0
368	20250117	140600	386503590	7870	7870	7870	7870	0
369	20250117	140500	386503590	7870	7870	7870	7870	0
370	20250117	140400	386503590	7870	7840	7870	7840	571
371	20250117	140300	382024820	7880	7880	7880	7880	0
372	20250117	140200	382024820	7880	7880	7880	7880	1
373	20250117	140100	382016940	7850	7840	7850	7840	1053
374	20250117	140000	373760460	7840	7840	7840	7840	1
375	20250117	135900	373752620	7840	7840	7840	7840	0
376	20250117	135800	373752620	7840	7840	7840	7840	2
377	20250117	135700	373736940	7850	7860	7860	7850	576
378	20250117	135600	369212910	7890	7890	7890	7890	0
379	20250117	135500	369212910	7890	7890	7890	7890	0
380	20250117	135400	369212910	7890	7890	7890	7890	0
381	20250117	135300	369212910	7890	7890	7890	7890	6
382	20250117	135200	369165570	7890	7870	7890	7870	81
383	20250117	135100	368528080	7870	7870	7870	7870	0
384	20250117	135000	368528080	7870	7870	7870	7870	0
385	20250117	134900	368528080	7870	7870	7870	7870	0
386	20250117	134800	368528080	7870	7870	7870	7870	1
387	20250117	134700	368520210	7860	7860	7860	7860	0
388	20250117	134600	368520210	7860	7860	7860	7860	0
389	20250117	134500	368520210	7860	7860	7860	7860	0
390	20250117	134400	368520210	7860	7860	7860	7860	1
391	20250117	134300	368512350	7850	7890	7890	7850	1545
392	20250117	134200	356377700	7930	7930	7930	7930	92
393	20250117	134100	355648140	7940	7940	7940	7940	0
394	20250117	134000	355648140	7940	7940	7940	7940	301
395	20250117	133900	353258200	7950	7920	7950	7920	120
396	20250117	133800	352307170	7920	7890	7920	7890	99
397	20250117	133700	351523120	7910	7910	7910	7910	239
398	20250117	133600	349632630	7910	7910	7910	7910	41
399	20250117	133500	349308320	7910	7910	7910	7910	74
400	20250117	133400	348722980	7910	7910	7910	7910	0
401	20250117	133300	348722980	7910	7910	7910	7910	1
402	20250117	133200	348715070	7900	7900	7900	7900	72
403	20250117	133100	348146270	7900	7900	7900	7900	70
404	20250117	133000	347593270	7910	7900	7910	7900	434
405	20250117	132900	344164660	7900	7900	7900	7900	30
406	20250117	132800	343927660	7900	7900	7900	7900	0
407	20250117	132700	343927660	7900	7900	7900	7890	72
408	20250117	132600	343358870	7900	7900	7900	7900	0
409	20250117	132500	343358870	7900	7900	7900	7900	100
410	20250117	132400	342568870	7900	7900	7900	7900	0
411	20250117	132300	342568870	7900	7900	7900	7900	200
412	20250117	132200	340988870	7900	7900	7900	7900	0
413	20250117	132100	340988870	7900	7890	7900	7890	126
414	20250117	132000	339993520	7890	7890	7890	7890	2
415	20250117	131900	339977740	7850	7850	7850	7850	0
416	20250117	131800	339977740	7850	7850	7850	7850	0
417	20250117	131700	339977740	7850	7850	7850	7850	7
418	20250117	131600	339922790	7900	7900	7900	7900	115
419	20250117	131500	339014290	7890	7890	7890	7890	126
420	20250117	131400	338020150	7890	7890	7890	7890	55
421	20250117	131300	337586200	7890	7890	7890	7890	5
422	20250117	131200	337546750	7850	7850	7850	7850	50
423	20250117	131100	337154250	7850	7900	7900	7850	16
424	20250117	131000	337028600	7900	7900	7900	7900	50
425	20250117	130900	336633600	7900	7900	7900	7900	0
426	20250117	130800	336633600	7900	7900	7900	7900	0
427	20250117	130700	336633600	7900	7900	7900	7900	0
428	20250117	130600	336633600	7900	7900	7900	7900	0
429	20250117	130500	336633600	7900	7870	7900	7850	91
430	20250117	130400	335918260	7900	7900	7900	7900	0
431	20250117	130300	335918260	7900	7900	7900	7900	7
432	20250117	130200	335862960	7900	7870	7900	7870	46
433	20250117	130100	335500500	7880	7870	7880	7870	41
434	20250117	130000	335177820	7870	7860	7870	7860	153
435	20250117	125900	333973720	7830	7840	7840	7830	474
436	20250117	125800	330258600	7830	7830	7830	7830	0
437	20250117	125700	330258600	7830	7840	7840	7830	474
438	20250117	125600	326545480	7830	7830	7830	7830	0
439	20250117	125500	326545480	7830	7830	7830	7830	0
440	20250117	125400	326545480	7830	7860	7860	7830	1231
441	20250117	125300	316896430	7880	7880	7880	7880	0
442	20250117	125200	316896430	7880	7880	7880	7880	10
443	20250117	125100	316817630	7880	7880	7880	7880	0
444	20250117	125000	316817630	7880	7880	7880	7880	5
445	20250117	124900	316778230	7880	7880	7880	7880	0
446	20250117	124800	316778230	7880	7880	7880	7880	0
447	20250117	124700	316778230	7880	7880	7880	7880	1
448	20250117	124600	316770350	7890	7890	7890	7890	0
449	20250117	124500	316770350	7890	7890	7890	7890	0
450	20250117	124400	316770350	7890	7890	7890	7890	0
451	20250117	124300	316770350	7890	7890	7890	7890	0
452	20250117	124200	316770350	7890	7890	7890	7890	0
453	20250117	124100	316770350	7890	7890	7890	7890	1
454	20250117	124000	316762460	7890	7890	7890	7890	0
455	20250117	123900	316762460	7890	7890	7890	7890	43
456	20250117	123800	316423190	7890	7890	7890	7890	40
457	20250117	123700	316107590	7870	7870	7870	7870	421
458	20250117	123600	312794320	7870	7870	7870	7870	130
459	20250117	123500	311771220	7870	7870	7870	7870	0
460	20250117	123400	311771220	7870	7870	7870	7870	0
461	20250117	123300	311771220	7870	7870	7870	7870	2
462	20250117	123200	311755480	7870	7870	7870	7870	1
463	20250117	123100	311747610	7870	7860	7870	7860	6
464	20250117	123000	311700440	7860	7860	7860	7860	0
465	20250117	122900	311700440	7860	7860	7860	7860	107
466	20250117	122800	310859420	7870	7870	7870	7870	0
467	20250117	122700	310859420	7870	7870	7870	7870	0
468	20250117	122600	310859420	7870	7870	7870	7870	45
469	20250117	122500	310505270	7840	7840	7840	7840	0
470	20250117	122400	310505270	7840	7840	7840	7840	0
471	20250117	122300	310505270	7840	7840	7840	7840	10
472	20250117	122200	310426870	7840	7840	7840	7840	0
473	20250117	122100	310426870	7840	7840	7840	7840	0
474	20250117	122000	310426870	7840	7850	7850	7840	549
475	20250117	121900	306122700	7850	7850	7850	7850	0
476	20250117	121800	306122700	7850	7850	7850	7850	18
477	20250117	121700	305981400	7870	7870	7870	7870	0
478	20250117	121600	305981400	7870	7870	7870	7870	0
479	20250117	121500	305981400	7870	7870	7870	7870	0
480	20250117	121400	305981400	7870	7870	7870	7870	0
481	20250117	121300	305981400	7870	7880	7880	7870	56
482	20250117	121200	305540310	7900	7900	7900	7900	0
483	20250117	121100	305540310	7900	7900	7900	7900	0
484	20250117	121000	305540310	7900	7900	7900	7900	868
485	20250117	120900	298683110	7910	7910	7910	7910	3
486	20250117	120800	298659380	7910	7880	7910	7880	126
487	20250117	120700	297663920	7880	7880	7880	7880	127
488	20250117	120600	296663160	7870	7870	7870	7870	68
489	20250117	120500	296128000	7870	7860	7870	7860	31
490	20250117	120400	295884040	7860	7860	7860	7860	28
491	20250117	120300	295663960	7880	7880	7880	7880	0
492	20250117	120200	295663960	7880	7880	7880	7880	0
493	20250117	120100	295663960	7880	7830	7880	7830	380
494	20250117	120000	292687060	7830	7850	7850	7830	853
495	20250117	115900	286005660	7850	7880	7880	7840	1200
496	20250117	115800	276580490	7880	7880	7880	7880	0
497	20250117	115700	276580490	7880	7920	7920	7880	990
498	20250117	115600	268769160	7940	7940	7940	7940	0
499	20250117	115500	268769160	7940	7940	7940	7940	10
500	20250117	115400	268689760	7920	7920	7920	7920	0
501	20250117	115300	268689760	7920	7920	7920	7920	500
502	20250117	115200	264729760	7950	7950	7950	7950	0
503	20250117	115100	264729760	7950	7950	7950	7950	0
504	20250117	115000	264729760	7950	7950	7950	7950	0
505	20250117	114900	264729760	7950	7950	7950	7950	3
506	20250117	114800	264705910	7950	7950	7950	7950	0
507	20250117	114700	264705910	7950	7950	7950	7950	1
508	20250117	114600	264697960	7950	7950	7950	7950	19
509	20250117	114500	264546910	7940	7940	7940	7940	2
510	20250117	114400	264531030	7930	7930	7930	7930	11
511	20250117	114300	264443800	7930	7930	7930	7930	3
512	20250117	114200	264420010	7920	7920	7920	7920	0
513	20250117	114100	264420010	7920	7920	7920	7920	0
514	20250117	114000	264420010	7920	7920	7920	7920	0
515	20250117	113900	264420010	7920	7920	7920	7920	863
516	20250117	113800	257585050	7920	7920	7920	7920	2
517	20250117	113700	257569210	7920	7920	7920	7920	15
518	20250117	113600	257450410	7920	7920	7920	7920	20
519	20250117	113500	257292010	7910	7910	7910	7910	8
520	20250117	113400	257228730	7910	7910	7910	7910	39
521	20250117	113300	256920240	7920	7920	7920	7920	0
522	20250117	113200	256920240	7920	7920	7920	7920	0
523	20250117	113100	256920240	7920	7910	7920	7910	22
524	20250117	113000	256746010	7920	7920	7920	7920	0
525	20250117	112900	256746010	7920	7920	7920	7920	0
526	20250117	112800	256746010	7920	7920	7920	7920	0
527	20250117	112700	256746010	7920	7920	7920	7920	19
528	20250117	112600	256595530	7920	7920	7920	7920	0
529	20250117	112500	256595530	7920	7920	7920	7920	0
530	20250117	112400	256595530	7920	7920	7920	7920	0
531	20250117	112300	256595530	7920	7920	7920	7920	0
532	20250117	112200	256595530	7920	7920	7920	7920	2
533	20250117	112100	256579690	7920	7920	7920	7920	101
534	20250117	112000	255779770	7900	7900	7900	7900	0
535	20250117	111900	255779770	7900	7900	7900	7900	0
536	20250117	111800	255779770	7900	7900	7900	7900	159
537	20250117	111700	254523670	7910	7920	7920	7910	120
538	20250117	111600	253574410	7920	7920	7920	7920	5
539	20250117	111500	253534810	7920	7950	7950	7920	150
540	20250117	111400	252346310	7970	7970	7970	7970	0
541	20250117	111300	252346310	7970	7970	7970	7970	0
542	20250117	111200	252346310	7970	7970	7970	7970	2
543	20250117	111100	252330370	7970	7970	7970	7970	2
544	20250117	111000	252314430	7940	7940	7940	7940	0
545	20250117	110900	252314430	7940	7960	7980	7940	345
546	20250117	110800	249570450	7980	7980	7980	7980	0
547	20250117	110700	249570450	7980	7980	7980	7980	0
548	20250117	110600	249570450	7980	7980	7980	7980	0
549	20250117	110500	249570450	7980	7980	7980	7980	0
550	20250117	110400	249570450	7980	7980	7980	7980	0
551	20250117	110300	249570450	7980	7980	7980	7980	0
552	20250117	110200	249570450	7980	7980	7980	7980	0
553	20250117	110100	249570450	7980	7980	7980	7980	0
554	20250117	110000	249570450	7980	7980	7980	7980	0
555	20250117	105900	249570450	7980	7980	7980	7980	0
556	20250117	105800	249570450	7980	7980	7980	7980	0
557	20250117	105700	249570450	7980	7970	7980	7940	1012
558	20250117	105600	241505130	7980	7980	7980	7980	0
559	20250117	105500	241505130	7980	7980	7980	7980	0
560	20250117	105400	241505130	7980	7980	7980	7980	2
561	20250117	105300	241489170	7980	7970	7980	7950	12
562	20250117	105200	241393540	7960	7960	7960	7960	0
563	20250117	105100	241393540	7960	7960	8000	7960	24
564	20250117	105000	241201870	7940	7940	7940	7940	82
565	20250117	104900	240550790	7940	7940	7940	7940	0
566	20250117	104800	240550790	7940	7940	7940	7940	0
567	20250117	104700	240550790	7940	7940	7940	7940	0
568	20250117	104600	240550790	7940	7940	7940	7940	10
569	20250117	104500	240471390	7940	7930	7940	7910	2042
570	20250117	104400	224316710	7940	7940	7940	7940	32
571	20250117	104300	224062630	7920	7920	7920	7920	108
572	20250117	104200	223207270	7920	7930	7930	7920	850
573	20250117	104100	216474890	7930	7930	7930	7930	26
574	20250117	104000	216268710	7940	7940	7940	7940	21
575	20250117	103900	216101970	7940	7940	7940	7940	3
576	20250117	103800	216078150	7950	7950	7950	7950	20
577	20250117	103700	215919150	7950	7960	7960	7950	649
578	20250117	103600	210753400	7970	7970	7970	7970	405
579	20250117	103500	207525550	7970	7970	7970	7970	15
580	20250117	103400	207406000	8020	8020	8020	8020	0
581	20250117	103300	207406000	8020	8020	8020	8020	0
582	20250117	103200	207406000	8020	8030	8030	7990	1483
583	20250117	103100	195546530	8010	8010	8010	8010	0
584	20250117	103000	195546530	8010	8010	8010	8010	255
585	20250117	102900	193503980	8060	8010	8060	8010	6
586	20250117	102800	193455670	8060	8060	8060	8060	25
587	20250117	102700	193254170	8050	8050	8050	8050	600
588	20250117	102600	188424170	8050	8050	8050	8020	145
589	20250117	102500	187259920	8010	8030	8060	8010	766
590	20250117	102400	181121150	8060	8070	8070	8030	238
591	20250117	102300	179207190	8070	8010	8070	8010	1382
592	20250117	102200	168115680	8010	7990	8010	7990	1250
593	20250117	102100	158111930	8000	7990	8000	7990	1208
594	20250117	102000	148448290	7990	7990	8000	7990	478
595	20250117	101900	144627520	7990	7990	7990	7990	81
596	20250117	101800	143980330	7990	7990	7990	7990	0
597	20250117	101700	143980330	7990	7930	7990	7930	132
598	20250117	101600	142929410	7930	7930	7930	7930	0
599	20250117	101500	142929410	7930	7930	7930	7930	13
600	20250117	101400	142826320	7930	7930	7930	7930	0
601	20250117	101300	142826320	7930	7930	7930	7930	8
602	20250117	101200	142762880	7920	7920	7920	7920	20
603	20250117	101100	142604480	7920	7960	7990	7920	617
604	20250117	101000	137682280	7920	7920	7920	7920	21
605	20250117	100900	137515960	7910	7910	7910	7910	2
606	20250117	100800	137500140	7910	7910	7910	7910	5
607	20250117	100700	137460590	7910	7910	7910	7910	0
608	20250117	100600	137460590	7910	7950	7970	7910	352
609	20250117	100500	134659680	7950	7930	7950	7930	1000
610	20250117	100400	126717580	7870	7860	7940	7860	1576
611	20250117	100300	114250060	7880	7880	7880	7880	0
612	20250117	100200	114250060	7880	7880	7880	7880	100
613	20250117	100100	113462060	7870	7870	7870	7870	1
614	20250117	100000	113454190	7860	7870	7870	7860	67
615	20250117	095900	112926920	7870	7870	7870	7870	0
616	20250117	095800	112926920	7870	7870	7870	7870	536
617	20250117	095700	108708600	7880	7880	7880	7880	0
618	20250117	095600	108708600	7880	7880	7880	7880	0
619	20250117	095500	108708600	7880	7880	7880	7880	240
620	20250117	095400	106817400	7880	7890	7890	7880	60
621	20250117	095300	106344590	7880	7900	7900	7880	71
622	20250117	095200	105785080	7880	7880	7880	7880	0
623	20250117	095100	105785080	7880	7880	7880	7880	68
624	20250117	095000	105249240	7880	7880	7880	7880	2
625	20250117	094900	105233480	7910	7910	7910	7910	0
626	20250117	094800	105233480	7910	7910	7910	7910	0
627	20250117	094700	105233480	7910	7910	7910	7910	21
628	20250117	094600	105067370	7910	7900	7910	7900	29
629	20250117	094500	104837990	7910	7910	7910	7910	0
630	20250117	094400	104837990	7910	7910	7910	7910	0
631	20250117	094300	104837990	7910	7910	7910	7910	10
632	20250117	094200	104758890	7910	7910	7910	7910	11
633	20250117	094100	104671880	7910	7890	7910	7890	338
634	20250117	094000	102002960	7890	7940	7940	7890	556
635	20250117	093900	97606880	7940	7940	7940	7940	57
636	20250117	093800	97154300	7940	7940	7940	7910	387
637	20250117	093700	94092560	7920	7920	7920	7920	124
638	20250117	093600	93110480	7920	7940	7950	7920	385
639	20250117	093500	90053520	7950	7950	7950	7950	0
640	20250117	093400	90053520	7950	7950	7950	7950	0
641	20250117	093300	90053520	7950	7940	7950	7930	305
642	20250117	093200	87633340	7920	7930	7940	7920	429
643	20250117	093100	84234220	7950	7920	7950	7920	118
644	20250117	093000	83299130	7940	7940	7940	7940	2
645	20250117	092900	83283250	7950	7950	7950	7950	358
646	20250117	092800	80437150	7940	7900	7950	7900	466
647	20250117	092700	76738730	7900	7930	7940	7900	903
648	20250117	092600	69586000	7930	7930	7950	7930	443
649	20250117	092500	66072780	7930	7930	7930	7930	614
650	20250117	092400	61203760	7950	7950	7950	7950	1
651	20250117	092300	61195810	7950	7950	7950	7950	76
652	20250117	092200	60591610	7950	7950	7950	7950	128
653	20250117	092100	59574010	7960	7950	7960	7950	85
654	20250117	092000	58898250	7950	7910	7950	7910	286
655	20250117	091900	56627360	7900	7890	7900	7890	769
656	20250117	091800	50558540	7890	7870	7890	7870	590
657	20250117	091700	45907360	7870	7870	7870	7870	9
658	20250117	091600	45836530	7870	7860	7870	7860	3
659	20250117	091500	45812930	7880	7880	7880	7880	38
660	20250117	091400	45513490	7880	7880	7880	7880	0
661	20250117	091300	45513490	7880	7880	7880	7880	33
662	20250117	091200	45253450	7890	7880	7890	7880	5
663	20250117	091100	45214010	7840	7890	7890	7840	412
664	20250117	091000	41977710	7900	7840	7900	7840	530
665	20250117	090900	37815140	7850	7860	7860	7840	802
666	20250117	090800	31518100	7850	7860	7860	7840	15
667	20250117	090700	31400290	7830	7830	7830	7830	8
668	20250117	090600	31337650	7820	7820	7820	7820	0
669	20250117	090500	31337650	7820	7880	7880	7820	26
670	20250117	090400	31132950	7820	7820	7820	7820	6
671	20250117	090300	31086030	7810	7820	7820	7810	332
672	20250117	090200	28491460	7820	7850	7890	7820	1505
673	20250117	090100	16686170	7850	7850	7850	7850	55
674	20250117	090000	16254420	7860	7860	7860	7860	2066