KissMeData/250000/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	205400	239499450	9750	9750	9750	9750	272
3	20250121	205300	239499450	9750	9750	9750	9750	0
4	20250121	205200	239499450	9750	9750	9750	9750	0
5	20250121	205100	239499450	9750	9750	9750	9750	0
6	20250121	205000	239499450	9750	9750	9750	9750	0
7	20250121	204900	239499450	9750	9750	9750	9750	0
8	20250121	204800	239499450	9750	9750	9750	9750	0
9	20250121	204700	239499450	9750	9750	9750	9750	0
10	20250121	204600	239499450	9750	9750	9750	9750	0
11	20250121	204500	239499450	9750	9750	9750	9750	0
12	20250121	204400	239499450	9750	9750	9750	9750	0
13	20250121	204300	239499450	9750	9750	9750	9750	0
14	20250121	204200	239499450	9750	9750	9750	9750	0
15	20250121	204100	239499450	9750	9750	9750	9750	0
16	20250121	204000	239499450	9750	9750	9750	9750	0
17	20250121	203900	239499450	9750	9750	9750	9750	0
18	20250121	203800	239499450	9750	9750	9750	9750	0
19	20250121	203700	239499450	9750	9750	9750	9750	0
20	20250121	203600	239499450	9750	9750	9750	9750	0
21	20250121	203500	239499450	9750	9750	9750	9750	0
22	20250121	203400	239499450	9750	9750	9750	9750	0
23	20250121	203300	239499450	9750	9750	9750	9750	0
24	20250121	203200	239499450	9750	9750	9750	9750	0
25	20250121	203100	239499450	9750	9750	9750	9750	0
26	20250121	203000	239499450	9750	9750	9750	9750	0
27	20250121	202900	239499450	9750	9750	9750	9750	0
28	20250121	202800	239499450	9750	9750	9750	9750	0
29	20250121	202700	239499450	9750	9750	9750	9750	0
30	20250121	202600	239499450	9750	9750	9750	9750	0
31	20250121	202500	239499450	9750	9750	9750	9750	0
32	20250121	202400	239499450	9750	9750	9750	9750	272
33	20250121	202300	239499450	9750	9750	9750	9750	0
34	20250121	202200	239499450	9750	9750	9750	9750	0
35	20250121	202100	239499450	9750	9750	9750	9750	0
36	20250121	202000	239499450	9750	9750	9750	9750	0
37	20250121	201900	239499450	9750	9750	9750	9750	0
38	20250121	201800	239499450	9750	9750	9750	9750	0
39	20250121	201700	239499450	9750	9750	9750	9750	0
40	20250121	201600	239499450	9750	9750	9750	9750	0
41	20250121	201500	239499450	9750	9750	9750	9750	0
42	20250121	201400	239499450	9750	9750	9750	9750	0
43	20250121	201300	239499450	9750	9750	9750	9750	0
44	20250121	201200	239499450	9750	9750	9750	9750	0
45	20250121	201100	239499450	9750	9750	9750	9750	0
46	20250121	201000	239499450	9750	9750	9750	9750	0
47	20250121	200900	239499450	9750	9750	9750	9750	0
48	20250121	200800	239499450	9750	9750	9750	9750	0
49	20250121	200700	239499450	9750	9750	9750	9750	0
50	20250121	200600	239499450	9750	9750	9750	9750	0
51	20250121	200500	239499450	9750	9750	9750	9750	0
52	20250121	200400	239499450	9750	9750	9750	9750	0
53	20250121	200300	239499450	9750	9750	9750	9750	0
54	20250121	200200	239499450	9750	9750	9750	9750	0
55	20250121	200100	239499450	9750	9750	9750	9750	0
56	20250121	200000	239499450	9750	9750	9750	9750	0
57	20250121	195900	239499450	9750	9750	9750	9750	0
58	20250121	195800	239499450	9750	9750	9750	9750	0
59	20250121	195700	239499450	9750	9750	9750	9750	0
60	20250121	195600	239499450	9750	9750	9750	9750	0
61	20250121	195500	239499450	9750	9750	9750	9750	0
62	20250121	195400	239499450	9750	9750	9750	9750	272
63	20250121	195300	239499450	9750	9750	9750	9750	0
64	20250121	195200	239499450	9750	9750	9750	9750	0
65	20250121	195100	239499450	9750	9750	9750	9750	0
66	20250121	195000	239499450	9750	9750	9750	9750	0
67	20250121	194900	239499450	9750	9750	9750	9750	0
68	20250121	194800	239499450	9750	9750	9750	9750	0
69	20250121	194700	239499450	9750	9750	9750	9750	0
70	20250121	194600	239499450	9750	9750	9750	9750	0
71	20250121	194500	239499450	9750	9750	9750	9750	0
72	20250121	194400	239499450	9750	9750	9750	9750	0
73	20250121	194300	239499450	9750	9750	9750	9750	0
74	20250121	194200	239499450	9750	9750	9750	9750	0
75	20250121	194100	239499450	9750	9750	9750	9750	0
76	20250121	194000	239499450	9750	9750	9750	9750	0
77	20250121	193900	239499450	9750	9750	9750	9750	0
78	20250121	193800	239499450	9750	9750	9750	9750	0
79	20250121	193700	239499450	9750	9750	9750	9750	0
80	20250121	193600	239499450	9750	9750	9750	9750	0
81	20250121	193500	239499450	9750	9750	9750	9750	0
82	20250121	193400	239499450	9750	9750	9750	9750	0
83	20250121	193300	239499450	9750	9750	9750	9750	0
84	20250121	193200	239499450	9750	9750	9750	9750	0
85	20250121	193100	239499450	9750	9750	9750	9750	0
86	20250121	193000	239499450	9750	9750	9750	9750	0
87	20250121	192900	239499450	9750	9750	9750	9750	0
88	20250121	192800	239499450	9750	9750	9750	9750	0
89	20250121	192700	239499450	9750	9750	9750	9750	0
90	20250121	192600	239499450	9750	9750	9750	9750	0
91	20250121	192500	239499450	9750	9750	9750	9750	0
92	20250121	192400	239499450	9750	9750	9750	9750	272
93	20250121	192300	239499450	9750	9750	9750	9750	0
94	20250121	192200	239499450	9750	9750	9750	9750	0
95	20250121	192100	239499450	9750	9750	9750	9750	0
96	20250121	192000	239499450	9750	9750	9750	9750	0
97	20250121	191900	239499450	9750	9750	9750	9750	0
98	20250121	191800	239499450	9750	9750	9750	9750	0
99	20250121	191700	239499450	9750	9750	9750	9750	0
100	20250121	191600	239499450	9750	9750	9750	9750	0
101	20250121	191500	239499450	9750	9750	9750	9750	0
102	20250121	191400	239499450	9750	9750	9750	9750	0
103	20250121	191300	239499450	9750	9750	9750	9750	0
104	20250121	191200	239499450	9750	9750	9750	9750	0
105	20250121	191100	239499450	9750	9750	9750	9750	0
106	20250121	191000	239499450	9750	9750	9750	9750	0
107	20250121	190900	239499450	9750	9750	9750	9750	0
108	20250121	190800	239499450	9750	9750	9750	9750	0
109	20250121	190700	239499450	9750	9750	9750	9750	0
110	20250121	190600	239499450	9750	9750	9750	9750	0
111	20250121	190500	239499450	9750	9750	9750	9750	0
112	20250121	190400	239499450	9750	9750	9750	9750	0
113	20250121	190300	239499450	9750	9750	9750	9750	0
114	20250121	190200	239499450	9750	9750	9750	9750	0
115	20250121	190100	239499450	9750	9750	9750	9750	0
116	20250121	190000	239499450	9750	9750	9750	9750	0
117	20250121	185900	239499450	9750	9750	9750	9750	0
118	20250121	185800	239499450	9750	9750	9750	9750	0
119	20250121	185700	239499450	9750	9750	9750	9750	0
120	20250121	185600	239499450	9750	9750	9750	9750	0
121	20250121	185500	239499450	9750	9750	9750	9750	0
122	20250121	185400	239499450	9750	9750	9750	9750	272
123	20250121	185300	239499450	9750	9750	9750	9750	0
124	20250121	185200	239499450	9750	9750	9750	9750	0
125	20250121	185100	239499450	9750	9750	9750	9750	0
126	20250121	185000	239499450	9750	9750	9750	9750	0
127	20250121	184900	239499450	9750	9750	9750	9750	0
128	20250121	184800	239499450	9750	9750	9750	9750	0
129	20250121	184700	239499450	9750	9750	9750	9750	0
130	20250121	184600	239499450	9750	9750	9750	9750	0
131	20250121	184500	239499450	9750	9750	9750	9750	0
132	20250121	184400	239499450	9750	9750	9750	9750	0
133	20250121	184300	239499450	9750	9750	9750	9750	0
134	20250121	184200	239499450	9750	9750	9750	9750	0
135	20250121	184100	239499450	9750	9750	9750	9750	0
136	20250121	184000	239499450	9750	9750	9750	9750	0
137	20250121	183900	239499450	9750	9750	9750	9750	0
138	20250121	183800	239499450	9750	9750	9750	9750	0
139	20250121	183700	239499450	9750	9750	9750	9750	0
140	20250121	183600	239499450	9750	9750	9750	9750	0
141	20250121	183500	239499450	9750	9750	9750	9750	0
142	20250121	183400	239499450	9750	9750	9750	9750	0
143	20250121	183300	239499450	9750	9750	9750	9750	0
144	20250121	183200	239499450	9750	9750	9750	9750	0
145	20250121	183100	239499450	9750	9750	9750	9750	0
146	20250121	183000	239499450	9750	9750	9750	9750	0
147	20250121	182900	239499450	9750	9750	9750	9750	0
148	20250121	182800	239499450	9750	9750	9750	9750	0
149	20250121	182700	239499450	9750	9750	9750	9750	0
150	20250121	182600	239499450	9750	9750	9750	9750	0
151	20250121	182500	239499450	9750	9750	9750	9750	0
152	20250121	182400	239499450	9750	9750	9750	9750	272
153	20250121	182300	239499450	9750	9750	9750	9750	0
154	20250121	182200	239499450	9750	9750	9750	9750	0
155	20250121	182100	239499450	9750	9750	9750	9750	0
156	20250121	182000	239499450	9750	9750	9750	9750	0
157	20250121	181900	239499450	9750	9750	9750	9750	0
158	20250121	181800	239499450	9750	9750	9750	9750	0
159	20250121	181700	239499450	9750	9750	9750	9750	0
160	20250121	181600	239499450	9750	9750	9750	9750	0
161	20250121	181500	239499450	9750	9750	9750	9750	0
162	20250121	181400	239499450	9750	9750	9750	9750	0
163	20250121	181300	239499450	9750	9750	9750	9750	0
164	20250121	181200	239499450	9750	9750	9750	9750	0
165	20250121	181100	239499450	9750	9750	9750	9750	0
166	20250121	181000	239499450	9750	9750	9750	9750	0
167	20250121	180900	239499450	9750	9750	9750	9750	0
168	20250121	180800	239499450	9750	9750	9750	9750	0
169	20250121	180700	239499450	9750	9750	9750	9750	0
170	20250121	180600	239499450	9750	9750	9750	9750	0
171	20250121	180500	239499450	9750	9750	9750	9750	0
172	20250121	180400	239499450	9750	9750	9750	9750	0
173	20250121	180300	239499450	9750	9750	9750	9750	0
174	20250121	180200	239499450	9750	9750	9750	9750	0
175	20250121	180100	239499450	9750	9750	9750	9750	0
176	20250121	180000	239499450	9750	9750	9750	9750	0
177	20250121	175900	239499450	9750	9750	9750	9750	0
178	20250121	175800	239499450	9750	9750	9750	9750	0
179	20250121	175700	239499450	9750	9750	9750	9750	0
180	20250121	175600	239499450	9750	9750	9750	9750	0
181	20250121	175500	239499450	9750	9750	9750	9750	0
182	20250121	175400	239499450	9750	9750	9750	9750	272
183	20250121	175300	239499450	9750	9750	9750	9750	0
184	20250121	175200	239499450	9750	9750	9750	9750	0
185	20250121	175100	239499450	9750	9750	9750	9750	0
186	20250121	175000	239499450	9750	9750	9750	9750	0
187	20250121	174900	239499450	9750	9750	9750	9750	0
188	20250121	174800	239499450	9750	9750	9750	9750	0
189	20250121	174700	239499450	9750	9750	9750	9750	0
190	20250121	174600	239499450	9750	9750	9750	9750	0
191	20250121	174500	239499450	9750	9750	9750	9750	0
192	20250121	174400	239499450	9750	9750	9750	9750	0
193	20250121	174300	239499450	9750	9750	9750	9750	0
194	20250121	174200	239499450	9750	9750	9750	9750	0
195	20250121	174100	239499450	9750	9750	9750	9750	0
196	20250121	174000	239499450	9750	9750	9750	9750	0
197	20250121	173900	239499450	9750	9750	9750	9750	0
198	20250121	173800	239499450	9750	9750	9750	9750	0
199	20250121	173700	239499450	9750	9750	9750	9750	0
200	20250121	173600	239499450	9750	9750	9750	9750	0
201	20250121	173500	239499450	9750	9750	9750	9750	0
202	20250121	173400	239499450	9750	9750	9750	9750	0
203	20250121	173300	239499450	9750	9750	9750	9750	0
204	20250121	173200	239499450	9750	9750	9750	9750	0
205	20250121	173100	239499450	9750	9750	9750	9750	0
206	20250121	173000	239499450	9750	9750	9750	9750	0
207	20250121	172900	239499450	9750	9750	9750	9750	0
208	20250121	172800	239499450	9750	9750	9750	9750	0
209	20250121	172700	239499450	9750	9750	9750	9750	0
210	20250121	172600	239499450	9750	9750	9750	9750	0
211	20250121	172500	239499450	9750	9750	9750	9750	0
212	20250121	172400	239499450	9750	9750	9750	9750	272
213	20250121	172300	239499450	9750	9750	9750	9750	0
214	20250121	172200	239499450	9750	9750	9750	9750	0
215	20250121	172100	239499450	9750	9750	9750	9750	0
216	20250121	172000	239499450	9750	9750	9750	9750	0
217	20250121	171900	239499450	9750	9750	9750	9750	0
218	20250121	171800	239499450	9750	9750	9750	9750	0
219	20250121	171700	239499450	9750	9750	9750	9750	0
220	20250121	171600	239499450	9750	9750	9750	9750	0
221	20250121	171500	239499450	9750	9750	9750	9750	0
222	20250121	171400	239499450	9750	9750	9750	9750	0
223	20250121	171300	239499450	9750	9750	9750	9750	0
224	20250121	171200	239499450	9750	9750	9750	9750	0
225	20250121	171100	239499450	9750	9750	9750	9750	0
226	20250121	171000	239499450	9750	9750	9750	9750	0
227	20250121	170900	239499450	9750	9750	9750	9750	0
228	20250121	170800	239499450	9750	9750	9750	9750	0
229	20250121	170700	239499450	9750	9750	9750	9750	0
230	20250121	170600	239499450	9750	9750	9750	9750	0
231	20250121	170500	239499450	9750	9750	9750	9750	0
232	20250121	170400	239499450	9750	9750	9750	9750	0
233	20250121	170300	239499450	9750	9750	9750	9750	0
234	20250121	170200	239499450	9750	9750	9750	9750	0
235	20250121	170100	239499450	9750	9750	9750	9750	0
236	20250121	170000	239499450	9750	9750	9750	9750	0
237	20250121	165900	239499450	9750	9750	9750	9750	0
238	20250121	165800	239499450	9750	9750	9750	9750	0
239	20250121	165700	239499450	9750	9750	9750	9750	0
240	20250121	165600	239499450	9750	9750	9750	9750	0
241	20250121	165500	239499450	9750	9750	9750	9750	0
242	20250121	165400	239499450	9750	9750	9750	9750	272
243	20250121	165300	239499450	9750	9750	9750	9750	0
244	20250121	165200	239499450	9750	9750	9750	9750	0
245	20250121	165100	239499450	9750	9750	9750	9750	0
246	20250121	165000	239499450	9750	9750	9750	9750	0
247	20250121	164900	239499450	9750	9750	9750	9750	0
248	20250121	164800	239499450	9750	9750	9750	9750	0
249	20250121	164700	239499450	9750	9750	9750	9750	0
250	20250121	164600	239499450	9750	9750	9750	9750	0
251	20250121	164500	239499450	9750	9750	9750	9750	0
252	20250121	164400	239499450	9750	9750	9750	9750	0
253	20250121	164300	239499450	9750	9750	9750	9750	0
254	20250121	164200	239499450	9750	9750	9750	9750	0
255	20250121	164100	239499450	9750	9750	9750	9750	0
256	20250121	164000	239499450	9750	9750	9750	9750	0
257	20250121	163900	239499450	9750	9750	9750	9750	0
258	20250121	163800	239499450	9750	9750	9750	9750	0
259	20250121	163700	239499450	9750	9750	9750	9750	0
260	20250121	163600	239499450	9750	9750	9750	9750	0
261	20250121	163500	239499450	9750	9750	9750	9750	0
262	20250121	163400	239499450	9750	9750	9750	9750	0
263	20250121	163300	239499450	9750	9750	9750	9750	0
264	20250121	163200	239499450	9750	9750	9750	9750	0
265	20250121	163100	239499450	9750	9750	9750	9750	0
266	20250121	163000	239499450	9750	9750	9750	9750	0
267	20250121	162900	239499450	9750	9750	9750	9750	0
268	20250121	162800	239499450	9750	9750	9750	9750	0
269	20250121	162700	239499450	9750	9750	9750	9750	0
270	20250121	162600	239499450	9750	9750	9750	9750	0
271	20250121	162500	239499450	9750	9750	9750	9750	0
272	20250121	162400	239499450	9750	9750	9750	9750	272
273	20250121	162300	239499450	9750	9750	9750	9750	0
274	20250121	162200	239499450	9750	9750	9750	9750	0
275	20250121	162100	239499450	9750	9750	9750	9750	0
276	20250121	162000	239499450	9750	9750	9750	9750	0
277	20250121	161900	239499450	9750	9750	9750	9750	0
278	20250121	161800	239499450	9750	9750	9750	9750	0
279	20250121	161700	239499450	9750	9750	9750	9750	0
280	20250121	161600	239499450	9750	9750	9750	9750	0
281	20250121	161500	239499450	9750	9750	9750	9750	0
282	20250121	161400	239499450	9750	9750	9750	9750	0
283	20250121	161300	239499450	9750	9750	9750	9750	0
284	20250121	161200	239499450	9750	9750	9750	9750	0
285	20250121	161100	239499450	9750	9750	9750	9750	0
286	20250121	161000	239499450	9750	9750	9750	9750	0
287	20250121	160900	239499450	9750	9750	9750	9750	0
288	20250121	160800	239499450	9750	9750	9750	9750	0
289	20250121	160700	239499450	9750	9750	9750	9750	0
290	20250121	160600	239499450	9750	9750	9750	9750	0
291	20250121	160500	239499450	9750	9750	9750	9750	0
292	20250121	160400	239499450	9750	9750	9750	9750	0
293	20250121	160300	239499450	9750	9750	9750	9750	0
294	20250121	160200	239499450	9750	9750	9750	9750	0
295	20250121	160100	239499450	9750	9750	9750	9750	0
296	20250121	160000	239499450	9750	9750	9750	9750	0
297	20250121	155900	239499450	9750	9750	9750	9750	0
298	20250121	155800	239499450	9750	9750	9750	9750	0
299	20250121	155700	239499450	9750	9750	9750	9750	0
300	20250121	155600	239499450	9750	9750	9750	9750	0
301	20250121	155500	239499450	9750	9750	9750	9750	0
302	20250121	155400	239499450	9750	9750	9750	9750	272
303	20250121	155300	239499450	9750	9750	9750	9750	0
304	20250121	155200	239499450	9750	9750	9750	9750	0
305	20250121	155100	239499450	9750	9750	9750	9750	0
306	20250121	155000	239499450	9750	9750	9750	9750	0
307	20250121	154900	239499450	9750	9750	9750	9750	0
308	20250121	154800	239499450	9750	9750	9750	9750	0
309	20250121	154700	239499450	9750	9750	9750	9750	0
310	20250121	154600	239499450	9750	9750	9750	9750	0
311	20250121	154500	239499450	9750	9750	9750	9750	0
312	20250121	154400	239499450	9750	9750	9750	9750	0
313	20250121	154300	239499450	9750	9750	9750	9750	0
314	20250121	154200	239499450	9750	9750	9750	9750	0
315	20250121	154100	239499450	9750	9750	9750	9750	0
316	20250121	154000	239499450	9750	9750	9750	9750	0
317	20250121	153900	239499450	9750	9750	9750	9750	0
318	20250121	153800	239499450	9750	9750	9750	9750	0
319	20250121	153700	239499450	9750	9750	9750	9750	0
320	20250121	153600	239499450	9750	9750	9750	9750	0
321	20250121	153500	239499450	9750	9750	9750	9750	0
322	20250121	153400	239499450	9750	9750	9750	9750	0
323	20250121	153300	239499450	9750	9750	9750	9750	0
324	20250121	153200	239499450	9750	9750	9750	9750	0
325	20250121	153100	239499450	9750	9750	9750	9750	0
326	20250121	153000	239499450	9750	9750	9750	9750	272
327	20250121	152900	236847450	9760	9760	9760	9760	0
328	20250121	152800	236847450	9760	9760	9760	9760	0
329	20250121	152700	236847450	9760	9760	9760	9760	0
330	20250121	152600	236847450	9760	9760	9760	9760	0
331	20250121	152500	236847450	9760	9760	9760	9760	0
332	20250121	152400	236847450	9760	9760	9760	9760	0
333	20250121	152300	236847450	9760	9760	9760	9760	0
334	20250121	152200	236847450	9760	9760	9760	9760	0
335	20250121	152100	236847450	9760	9760	9760	9760	0
336	20250121	152000	236847450	9760	9760	9760	9760	0
337	20250121	151900	236847450	9760	9750	9760	9750	11
338	20250121	151800	236740160	9760	9760	9760	9750	57
339	20250121	151700	236183860	9760	9760	9760	9760	0
340	20250121	151600	236183860	9760	9760	9760	9760	0
341	20250121	151500	236183860	9760	9760	9760	9760	0
342	20250121	151400	236183860	9760	9760	9760	9760	0
343	20250121	151300	236183860	9760	9760	9760	9720	402
344	20250121	151200	232260380	9760	9760	9760	9760	0
345	20250121	151100	232260380	9760	9760	9760	9760	0
346	20250121	151000	232260380	9760	9760	9760	9760	0
347	20250121	150900	232260380	9760	9760	9760	9760	0
348	20250121	150800	232260380	9760	9750	9760	9750	342
349	20250121	150700	228923480	9750	9740	9750	9740	111
350	20250121	150600	227842330	9740	9740	9740	9740	0
351	20250121	150500	227842330	9740	9740	9740	9740	1
352	20250121	150400	227832590	9710	9720	9760	9690	862
353	20250121	150300	219470340	9760	9760	9760	9760	0
354	20250121	150200	219470340	9760	9760	9760	9760	0
355	20250121	150100	219470340	9760	9760	9760	9760	0
356	20250121	150000	219470340	9760	9760	9760	9760	0
357	20250121	145900	219470340	9760	9760	9760	9760	0
358	20250121	145800	219470340	9760	9760	9760	9760	0
359	20250121	145700	219470340	9760	9760	9760	9760	0
360	20250121	145600	219470340	9760	9760	9760	9760	0
361	20250121	145500	219470340	9760	9760	9760	9760	0
362	20250121	145400	219470340	9760	9710	9760	9710	332
363	20250121	145300	216246520	9760	9760	9760	9760	0
364	20250121	145200	216246520	9760	9760	9760	9760	0
365	20250121	145100	216246520	9760	9760	9760	9760	0
366	20250121	145000	216246520	9760	9760	9760	9760	0
367	20250121	144900	216246520	9760	9750	9760	9750	801
368	20250121	144800	208431760	9750	9730	9750	9730	113
369	20250121	144700	207332230	9720	9720	9720	9720	91
370	20250121	144600	206447710	9700	9700	9700	9700	0
371	20250121	144500	206447710	9700	9700	9700	9700	31
372	20250121	144400	206147010	9700	9700	9700	9700	0
373	20250121	144300	206147010	9700	9710	9710	9700	110
374	20250121	144200	205079510	9700	9700	9700	9700	0
375	20250121	144100	205079510	9700	9700	9700	9700	0
376	20250121	144000	205079510	9700	9700	9700	9690	51
377	20250121	143900	204584820	9690	9690	9690	9690	10
378	20250121	143800	204487920	9710	9710	9710	9710	0
379	20250121	143700	204487920	9710	9710	9710	9710	0
380	20250121	143600	204487920	9710	9710	9710	9710	1
381	20250121	143500	204478210	9700	9700	9700	9700	0
382	20250121	143400	204478210	9700	9700	9700	9700	0
383	20250121	143300	204478210	9700	9700	9700	9700	4
384	20250121	143200	204439410	9700	9700	9700	9700	0
385	20250121	143100	204439410	9700	9700	9700	9700	0
386	20250121	143000	204439410	9700	9700	9700	9700	0
387	20250121	142900	204439410	9700	9700	9700	9700	0
388	20250121	142800	204439410	9700	9700	9700	9700	0
389	20250121	142700	204439410	9700	9700	9700	9700	0
390	20250121	142600	204439410	9700	9700	9700	9700	0
391	20250121	142500	204439410	9700	9700	9700	9700	320
392	20250121	142400	201335410	9710	9710	9710	9710	0
393	20250121	142300	201335410	9710	9710	9710	9710	0
394	20250121	142200	201335410	9710	9710	9710	9710	0
395	20250121	142100	201335410	9710	9710	9710	9710	0
396	20250121	142000	201335410	9710	9710	9710	9710	20
397	20250121	141900	201141210	9700	9700	9700	9700	0
398	20250121	141800	201141210	9700	9700	9700	9700	0
399	20250121	141700	201141210	9700	9700	9700	9700	0
400	20250121	141600	201141210	9700	9700	9700	9700	0
401	20250121	141500	201141210	9700	9700	9700	9700	0
402	20250121	141400	201141210	9700	9700	9700	9700	0
403	20250121	141300	201141210	9700	9700	9700	9700	0
404	20250121	141200	201141210	9700	9700	9700	9700	0
405	20250121	141100	201141210	9700	9700	9700	9700	67
406	20250121	141000	200491310	9710	9710	9710	9710	62
407	20250121	140900	199889290	9710	9710	9710	9710	0
408	20250121	140800	199889290	9710	9710	9710	9710	0
409	20250121	140700	199889290	9710	9710	9710	9710	0
410	20250121	140600	199889290	9710	9710	9710	9710	0
411	20250121	140500	199889290	9710	9710	9710	9710	0
412	20250121	140400	199889290	9710	9710	9710	9710	0
413	20250121	140300	199889290	9710	9710	9710	9710	0
414	20250121	140200	199889290	9710	9710	9710	9710	1
415	20250121	140100	199879580	9710	9710	9710	9710	13
416	20250121	140000	199753350	9710	9710	9710	9710	0
417	20250121	135900	199753350	9710	9710	9710	9710	10
418	20250121	135800	199656250	9710	9710	9710	9710	0
419	20250121	135700	199656250	9710	9710	9710	9710	0
420	20250121	135600	199656250	9710	9710	9710	9710	0
421	20250121	135500	199656250	9710	9710	9710	9710	0
422	20250121	135400	199656250	9710	9710	9710	9710	0
423	20250121	135300	199656250	9710	9710	9710	9710	0
424	20250121	135200	199656250	9710	9710	9710	9710	0
425	20250121	135100	199656250	9710	9710	9710	9710	0
426	20250121	135000	199656250	9710	9710	9710	9710	0
427	20250121	134900	199656250	9710	9710	9710	9710	0
428	20250121	134800	199656250	9710	9710	9710	9710	0
429	20250121	134700	199656250	9710	9710	9710	9710	0
430	20250121	134600	199656250	9710	9710	9710	9710	0
431	20250121	134500	199656250	9710	9710	9710	9710	0
432	20250121	134400	199656250	9710	9710	9710	9710	0
433	20250121	134300	199656250	9710	9710	9710	9710	0
434	20250121	134200	199656250	9710	9710	9710	9710	0
435	20250121	134100	199656250	9710	9710	9710	9710	5
436	20250121	134000	199607700	9710	9710	9710	9710	0
437	20250121	133900	199607700	9710	9710	9710	9710	1
438	20250121	133800	199597990	9710	9710	9710	9710	1
439	20250121	133700	199588280	9710	9710	9710	9710	28
440	20250121	133600	199316400	9730	9730	9730	9730	0
441	20250121	133500	199316400	9730	9720	9730	9720	2
442	20250121	133400	199296950	9710	9710	9710	9710	0
443	20250121	133300	199296950	9710	9710	9710	9710	0
444	20250121	133200	199296950	9710	9710	9710	9710	6
445	20250121	133100	199238690	9700	9700	9700	9700	0
446	20250121	133000	199238690	9700	9700	9700	9700	10
447	20250121	132900	199141690	9730	9730	9730	9730	0
448	20250121	132800	199141690	9730	9730	9730	9730	0
449	20250121	132700	199141690	9730	9730	9730	9730	1
450	20250121	132600	199131960	9680	9680	9680	9680	0
451	20250121	132500	199131960	9680	9680	9680	9680	0
452	20250121	132400	199131960	9680	9680	9680	9680	0
453	20250121	132300	199131960	9680	9680	9680	9680	0
454	20250121	132200	199131960	9680	9700	9700	9680	214
455	20250121	132100	197058780	9710	9710	9710	9710	1
456	20250121	132000	197049070	9710	9710	9710	9710	3
457	20250121	131900	197019940	9730	9730	9730	9730	1
458	20250121	131800	197010210	9730	9730	9730	9730	1
459	20250121	131700	197000480	9700	9700	9700	9700	0
460	20250121	131600	197000480	9700	9700	9700	9700	22
461	20250121	131500	196787080	9680	9680	9680	9680	0
462	20250121	131400	196787080	9680	9690	9690	9680	1160
463	20250121	131300	185555760	9690	9690	9690	9690	0
464	20250121	131200	185555760	9690	9710	9710	9690	1186
465	20250121	131100	174056780	9700	9700	9700	9700	0
466	20250121	131000	174056780	9700	9700	9700	9700	0
467	20250121	130900	174056780	9700	9720	9720	9700	841
468	20250121	130800	165895910	9720	9720	9720	9720	0
469	20250121	130700	165895910	9720	9720	9720	9720	0
470	20250121	130600	165895910	9720	9720	9720	9720	1
471	20250121	130500	165886190	9720	9720	9720	9720	0
472	20250121	130400	165886190	9720	9730	9730	9720	684
473	20250121	130300	159236310	9730	9730	9730	9730	0
474	20250121	130200	159236310	9730	9740	9740	9730	315
475	20250121	130100	156171320	9770	9770	9770	9770	0
476	20250121	130000	156171320	9770	9770	9770	9770	0
477	20250121	125900	156171320	9770	9770	9770	9770	0
478	20250121	125800	156171320	9770	9770	9770	9770	0
479	20250121	125700	156171320	9770	9770	9770	9770	0
480	20250121	125600	156171320	9770	9770	9770	9770	1
481	20250121	125500	156161550	9740	9740	9740	9740	0
482	20250121	125400	156161550	9740	9740	9740	9740	0
483	20250121	125300	156161550	9740	9740	9740	9740	40
484	20250121	125200	155771950	9740	9740	9740	9740	51
485	20250121	125100	155275210	9770	9770	9770	9770	0
486	20250121	125000	155275210	9770	9770	9770	9770	0
487	20250121	124900	155275210	9770	9770	9770	9770	0
488	20250121	124800	155275210	9770	9770	9770	9770	0
489	20250121	124700	155275210	9770	9770	9770	9770	0
490	20250121	124600	155275210	9770	9770	9770	9770	1
491	20250121	124500	155265440	9740	9740	9740	9740	0
492	20250121	124400	155265440	9740	9740	9740	9740	0
493	20250121	124300	155265440	9740	9740	9740	9740	0
494	20250121	124200	155265440	9740	9740	9740	9740	0
495	20250121	124100	155265440	9740	9740	9740	9740	0
496	20250121	124000	155265440	9740	9740	9740	9740	50
497	20250121	123900	154778440	9740	9740	9740	9740	0
498	20250121	123800	154778440	9740	9740	9740	9740	50
499	20250121	123700	154291440	9740	9740	9740	9740	0
500	20250121	123600	154291440	9740	9740	9740	9740	0
501	20250121	123500	154291440	9740	9740	9740	9740	0
502	20250121	123400	154291440	9740	9740	9740	9740	0
503	20250121	123300	154291440	9740	9740	9740	9740	0
504	20250121	123200	154291440	9740	9740	9740	9740	0
505	20250121	123100	154291440	9740	9740	9740	9740	0
506	20250121	123000	154291440	9740	9740	9740	9740	100
507	20250121	122900	153317440	9750	9750	9750	9750	0
508	20250121	122800	153317440	9750	9750	9750	9750	40
509	20250121	122700	152927440	9750	9750	9750	9750	30
510	20250121	122600	152634940	9750	9750	9750	9750	1
511	20250121	122500	152625190	9730	9730	9730	9730	0
512	20250121	122400	152625190	9730	9730	9730	9730	0
513	20250121	122300	152625190	9730	9730	9730	9730	0
514	20250121	122200	152625190	9730	9730	9730	9730	0
515	20250121	122100	152625190	9730	9730	9730	9730	0
516	20250121	122000	152625190	9730	9730	9730	9730	0
517	20250121	121900	152625190	9730	9740	9740	9730	120
518	20250121	121800	151457090	9740	9740	9740	9740	0
519	20250121	121700	151457090	9740	9740	9740	9740	0
520	20250121	121600	151457090	9740	9740	9740	9740	110
521	20250121	121500	150385690	9740	9740	9740	9740	0
522	20250121	121400	150385690	9740	9740	9740	9740	0
523	20250121	121300	150385690	9740	9740	9740	9740	0
524	20250121	121200	150385690	9740	9740	9740	9740	0
525	20250121	121100	150385690	9740	9740	9740	9740	0
526	20250121	121000	150385690	9740	9740	9740	9740	0
527	20250121	120900	150385690	9740	9740	9740	9740	0
528	20250121	120800	150385690	9740	9740	9740	9740	0
529	20250121	120700	150385690	9740	9740	9740	9740	0
530	20250121	120600	150385690	9740	9740	9740	9740	0
531	20250121	120500	150385690	9740	9740	9740	9740	0
532	20250121	120400	150385690	9740	9740	9740	9740	0
533	20250121	120300	150385690	9740	9740	9740	9740	0
534	20250121	120200	150385690	9740	9740	9740	9740	0
535	20250121	120100	150385690	9740	9740	9740	9740	0
536	20250121	120000	150385690	9740	9740	9740	9740	0
537	20250121	115900	150385690	9740	9740	9740	9740	0
538	20250121	115800	150385690	9740	9740	9740	9740	22
539	20250121	115700	150171410	9740	9740	9740	9740	0
540	20250121	115600	150171410	9740	9740	9740	9740	0
541	20250121	115500	150171410	9740	9740	9740	9740	0
542	20250121	115400	150171410	9740	9740	9740	9740	0
543	20250121	115300	150171410	9740	9740	9740	9740	14
544	20250121	115200	150035050	9740	9740	9740	9740	0
545	20250121	115100	150035050	9740	9740	9740	9740	0
546	20250121	115000	150035050	9740	9740	9740	9740	0
547	20250121	114900	150035050	9740	9740	9740	9740	36
548	20250121	114800	149684410	9730	9730	9730	9730	0
549	20250121	114700	149684410	9730	9730	9730	9730	0
550	20250121	114600	149684410	9730	9730	9730	9730	0
551	20250121	114500	149684410	9730	9730	9730	9730	0
552	20250121	114400	149684410	9730	9730	9730	9730	0
553	20250121	114300	149684410	9730	9730	9730	9730	0
554	20250121	114200	149684410	9730	9730	9730	9730	0
555	20250121	114100	149684410	9730	9730	9730	9730	56
556	20250121	114000	149139530	9740	9740	9740	9740	0
557	20250121	113900	149139530	9740	9740	9740	9740	9
558	20250121	113800	149051870	9740	9740	9740	9740	0
559	20250121	113700	149051870	9740	9740	9740	9740	25
560	20250121	113600	148808370	9760	9760	9760	9760	0
561	20250121	113500	148808370	9760	9760	9760	9760	0
562	20250121	113400	148808370	9760	9760	9760	9760	0
563	20250121	113300	148808370	9760	9760	9760	9760	0
564	20250121	113200	148808370	9760	9760	9760	9760	0
565	20250121	113100	148808370	9760	9760	9760	9760	0
566	20250121	113000	148808370	9760	9760	9760	9760	1
567	20250121	112900	148798610	9750	9740	9750	9740	35
568	20250121	112800	148457460	9740	9740	9740	9740	0
569	20250121	112700	148457460	9740	9740	9740	9740	8
570	20250121	112600	148379540	9740	9740	9740	9740	42
571	20250121	112500	147970460	9740	9740	9740	9740	33
572	20250121	112400	147649040	9740	9740	9740	9740	0
573	20250121	112300	147649040	9740	9740	9740	9740	0
574	20250121	112200	147649040	9740	9740	9740	9740	0
575	20250121	112100	147649040	9740	9740	9740	9740	0
576	20250121	112000	147649040	9740	9740	9740	9740	0
577	20250121	111900	147649040	9740	9740	9740	9740	2
578	20250121	111800	147629560	9780	9750	9780	9750	100
579	20250121	111700	146653390	9750	9750	9750	9750	0
580	20250121	111600	146653390	9750	9750	9750	9750	0
581	20250121	111500	146653390	9750	9750	9750	9750	0
582	20250121	111400	146653390	9750	9750	9750	9750	1
583	20250121	111300	146643640	9740	9740	9740	9740	0
584	20250121	111200	146643640	9740	9740	9740	9740	0
585	20250121	111100	146643640	9740	9740	9740	9740	0
586	20250121	111000	146643640	9740	9740	9740	9740	0
587	20250121	110900	146643640	9740	9740	9740	9740	0
588	20250121	110800	146643640	9740	9740	9740	9740	0
589	20250121	110700	146643640	9740	9740	9740	9740	49
590	20250121	110600	146166380	9740	9740	9740	9740	9
591	20250121	110500	146078720	9740	9740	9740	9740	0
592	20250121	110400	146078720	9740	9740	9740	9740	21
593	20250121	110300	145874180	9740	9740	9740	9740	0
594	20250121	110200	145874180	9740	9740	9740	9740	0
595	20250121	110100	145874180	9740	9740	9740	9740	2
596	20250121	110000	145854700	9740	9750	9750	9740	201
597	20250121	105900	143896200	9780	9780	9780	9780	0
598	20250121	105800	143896200	9780	9780	9780	9780	0
599	20250121	105700	143896200	9780	9780	9780	9780	1
600	20250121	105600	143886420	9740	9740	9740	9740	0
601	20250121	105500	143886420	9740	9740	9740	9740	0
602	20250121	105400	143886420	9740	9740	9740	9740	0
603	20250121	105300	143886420	9740	9780	9780	9740	17
604	20250121	105200	143720320	9770	9770	9770	9770	38
605	20250121	105100	143349060	9770	9770	9770	9770	0
606	20250121	105000	143349060	9770	9770	9770	9770	1
607	20250121	104900	143339290	9750	9750	9750	9750	0
608	20250121	104800	143339290	9750	9750	9750	9750	0
609	20250121	104700	143339290	9750	9750	9750	9750	0
610	20250121	104600	143339290	9750	9750	9750	9750	1
611	20250121	104500	143329540	9770	9770	9770	9770	0
612	20250121	104400	143329540	9770	9770	9770	9770	0
613	20250121	104300	143329540	9770	9770	9770	9770	1
614	20250121	104200	143319770	9760	9760	9760	9760	0
615	20250121	104100	143319770	9760	9750	9760	9750	2
616	20250121	104000	143300260	9750	9740	9750	9730	10
617	20250121	103900	143202890	9770	9770	9770	9770	0
618	20250121	103800	143202890	9770	9740	9770	9740	15
619	20250121	103700	143056760	9740	9750	9750	9740	3
620	20250121	103600	143027520	9770	9770	9770	9770	0
621	20250121	103500	143027520	9770	9770	9770	9770	0
622	20250121	103400	143027520	9770	9770	9770	9770	0
623	20250121	103300	143027520	9770	9770	9770	9770	0
624	20250121	103200	143027520	9770	9770	9770	9770	0
625	20250121	103100	143027520	9770	9770	9770	9770	0
626	20250121	103000	143027520	9770	9770	9770	9770	0
627	20250121	102900	143027520	9770	9760	9770	9750	4
628	20250121	102800	142988490	9760	9770	9770	9760	4
629	20250121	102700	142949440	9750	9770	9770	9750	4
630	20250121	102600	142910420	9760	9760	9780	9760	5
631	20250121	102500	142861600	9760	9760	9770	9760	3
632	20250121	102400	142832310	9770	9770	9770	9770	0
633	20250121	102300	142832310	9770	9770	9770	9770	2
634	20250121	102200	142812770	9770	9770	9770	9770	54
635	20250121	102100	142285190	9770	9770	9770	9770	0
636	20250121	102000	142285190	9770	9770	9770	9770	1
637	20250121	101900	142275420	9730	9730	9730	9730	1
638	20250121	101800	142265690	9770	9770	9770	9770	0
639	20250121	101700	142265690	9770	9770	9770	9770	0
640	20250121	101600	142265690	9770	9770	9770	9770	0
641	20250121	101500	142265690	9770	9770	9770	9770	0
642	20250121	101400	142265690	9770	9770	9770	9770	0
643	20250121	101300	142265690	9770	9770	9770	9770	0
644	20250121	101200	142265690	9770	9770	9770	9770	0
645	20250121	101100	142265690	9770	9770	9770	9770	0
646	20250121	101000	142265690	9770	9770	9770	9770	0
647	20250121	100900	142265690	9770	9770	9770	9770	0
648	20250121	100800	142265690	9770	9770	9770	9770	0
649	20250121	100700	142265690	9770	9770	9770	9770	0
650	20250121	100600	142265690	9770	9770	9770	9770	0
651	20250121	100500	142265690	9770	9770	9770	9770	0
652	20250121	100400	142265690	9770	9770	9770	9770	0
653	20250121	100300	142265690	9770	9770	9770	9770	1
654	20250121	100200	142255920	9760	9760	9760	9760	401
655	20250121	100100	138342160	9720	9720	9720	9720	0
656	20250121	100000	138342160	9720	9720	9720	9720	0
657	20250121	095900	138342160	9720	9720	9720	9720	0
658	20250121	095800	138342160	9720	9720	9720	9720	0
659	20250121	095700	138342160	9720	9720	9720	9720	0
660	20250121	095600	138342160	9720	9720	9720	9720	0
661	20250121	095500	138342160	9720	9720	9720	9720	0
662	20250121	095400	138342160	9720	9730	9730	9720	645
663	20250121	095300	132071770	9730	9730	9730	9730	50
664	20250121	095200	131585270	9740	9740	9740	9740	8
665	20250121	095100	131507350	9740	9740	9740	9740	25
666	20250121	095000	131263850	9750	9760	9760	9750	173
667	20250121	094900	129576910	9800	9800	9800	9800	0
668	20250121	094800	129576910	9800	9800	9800	9800	0
669	20250121	094700	129576910	9800	9800	9800	9800	0
670	20250121	094600	129576910	9800	9800	9800	9800	0
671	20250121	094500	129576910	9800	9800	9800	9800	10
672	20250121	094400	129478910	9800	9800	9800	9800	4
673	20250121	094300	129439710	9760	9760	9760	9760	0
674	20250121	094200	129439710	9760	9760	9760	9760	0
675	20250121	094100	129439710	9760	9780	9780	9760	384
676	20250121	094000	125690090	9790	9790	9790	9790	0
677	20250121	093900	125690090	9790	9790	9790	9790	0
678	20250121	093800	125690090	9790	9790	9790	9790	1
679	20250121	093700	125680300	9790	9790	9800	9790	4
680	20250121	093600	125641130	9800	9780	9800	9780	273
681	20250121	093500	122968650	9780	9780	9780	9780	0
682	20250121	093400	122968650	9780	9790	9790	9780	49
683	20250121	093300	122488950	9790	9790	9790	9790	0
684	20250121	093200	122488950	9790	9790	9790	9790	0
685	20250121	093100	122488950	9790	9790	9790	9790	4
686	20250121	093000	122449790	9790	9780	9790	9770	40
687	20250121	092900	122058910	9790	9790	9790	9790	0
688	20250121	092800	122058910	9790	9790	9790	9790	0
689	20250121	092700	122058910	9790	9790	9790	9790	0
690	20250121	092600	122058910	9790	9770	9790	9770	219
691	20250121	092500	119919120	9790	9790	9790	9790	0
692	20250121	092400	119919120	9790	9790	9790	9790	0
693	20250121	092300	119919120	9790	9790	9790	9790	0
694	20250121	092200	119919120	9790	9790	9790	9790	0
695	20250121	092100	119919120	9790	9790	9790	9790	0
696	20250121	092000	119919120	9790	9770	9790	9770	2
697	20250121	091900	119899560	9780	9780	9780	9780	1
698	20250121	091800	119889780	9780	9790	9790	9780	3
699	20250121	091700	119860430	9760	9760	9760	9760	0
700	20250121	091600	119860430	9760	9760	9760	9760	131
701	20250121	091500	118581870	9760	9770	9770	9760	203
702	20250121	091400	116598590	9770	9770	9770	9770	0
703	20250121	091300	116598590	9770	9780	9780	9770	117
704	20250121	091200	115455130	9780	9780	9780	9780	48
705	20250121	091100	114985690	9760	9760	9760	9760	0
706	20250121	091000	114985690	9760	9760	9760	9760	31
707	20250121	090900	114683130	9760	9770	9770	9750	526
708	20250121	090800	109549120	9780	9770	9780	9770	201
709	20250121	090700	107583350	9780	9780	9780	9780	125
710	20250121	090600	106360850	9780	9780	9780	9780	381
711	20250121	090500	102634670	9780	9780	9800	9780	125
712	20250121	090400	101409710	9790	9800	9800	9790	179
713	20250121	090300	99656630	9800	9830	9830	9800	721
714	20250121	090200	92572700	9830	9810	9830	9810	98
715	20250121	090100	91611300	9830	9870	9870	9810	1081
716	20250121	090000	80988760	9900	9810	9900	9810	8246