KissMeData/052020/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	193400	4249401590	9790	9790	9790	9790	6010
3	20250121	193300	4249401590	9790	9790	9790	9790	0
4	20250121	193200	4249401590	9790	9790	9790	9790	0
5	20250121	193100	4249401590	9790	9790	9790	9790	0
6	20250121	193000	4249401590	9790	9790	9790	9790	0
7	20250121	192900	4249401590	9790	9790	9790	9790	0
8	20250121	192800	4249401590	9790	9790	9790	9790	0
9	20250121	192700	4249401590	9790	9790	9790	9790	0
10	20250121	192600	4249401590	9790	9790	9790	9790	0
11	20250121	192500	4249401590	9790	9790	9790	9790	0
12	20250121	192400	4249401590	9790	9790	9790	9790	0
13	20250121	192300	4249401590	9790	9790	9790	9790	0
14	20250121	192200	4249401590	9790	9790	9790	9790	0
15	20250121	192100	4249401590	9790	9790	9790	9790	0
16	20250121	192000	4249401590	9790	9790	9790	9790	0
17	20250121	191900	4249401590	9790	9790	9790	9790	0
18	20250121	191800	4249401590	9790	9790	9790	9790	0
19	20250121	191700	4249401590	9790	9790	9790	9790	0
20	20250121	191600	4249401590	9790	9790	9790	9790	0
21	20250121	191500	4249401590	9790	9790	9790	9790	0
22	20250121	191400	4249401590	9790	9790	9790	9790	0
23	20250121	191300	4249401590	9790	9790	9790	9790	0
24	20250121	191200	4249401590	9790	9790	9790	9790	0
25	20250121	191100	4249401590	9790	9790	9790	9790	0
26	20250121	191000	4249401590	9790	9790	9790	9790	0
27	20250121	190900	4249401590	9790	9790	9790	9790	0
28	20250121	190800	4249401590	9790	9790	9790	9790	0
29	20250121	190700	4249401590	9790	9790	9790	9790	0
30	20250121	190600	4249401590	9790	9790	9790	9790	0
31	20250121	190500	4249401590	9790	9790	9790	9790	0
32	20250121	190400	4249401590	9790	9790	9790	9790	6010
33	20250121	190300	4249401590	9790	9790	9790	9790	0
34	20250121	190200	4249401590	9790	9790	9790	9790	0
35	20250121	190100	4249401590	9790	9790	9790	9790	0
36	20250121	190000	4249401590	9790	9790	9790	9790	0
37	20250121	185900	4249401590	9790	9790	9790	9790	0
38	20250121	185800	4249401590	9790	9790	9790	9790	0
39	20250121	185700	4249401590	9790	9790	9790	9790	0
40	20250121	185600	4249401590	9790	9790	9790	9790	0
41	20250121	185500	4249401590	9790	9790	9790	9790	0
42	20250121	185400	4249401590	9790	9790	9790	9790	0
43	20250121	185300	4249401590	9790	9790	9790	9790	0
44	20250121	185200	4249401590	9790	9790	9790	9790	0
45	20250121	185100	4249401590	9790	9790	9790	9790	0
46	20250121	185000	4249401590	9790	9790	9790	9790	0
47	20250121	184900	4249401590	9790	9790	9790	9790	0
48	20250121	184800	4249401590	9790	9790	9790	9790	0
49	20250121	184700	4249401590	9790	9790	9790	9790	0
50	20250121	184600	4249401590	9790	9790	9790	9790	0
51	20250121	184500	4249401590	9790	9790	9790	9790	0
52	20250121	184400	4249401590	9790	9790	9790	9790	0
53	20250121	184300	4249401590	9790	9790	9790	9790	0
54	20250121	184200	4249401590	9790	9790	9790	9790	0
55	20250121	184100	4249401590	9790	9790	9790	9790	0
56	20250121	184000	4249401590	9790	9790	9790	9790	0
57	20250121	183900	4249401590	9790	9790	9790	9790	0
58	20250121	183800	4249401590	9790	9790	9790	9790	0
59	20250121	183700	4249401590	9790	9790	9790	9790	0
60	20250121	183600	4249401590	9790	9790	9790	9790	0
61	20250121	183500	4249401590	9790	9790	9790	9790	0
62	20250121	183400	4249401590	9790	9790	9790	9790	6010
63	20250121	183300	4249401590	9790	9790	9790	9790	0
64	20250121	183200	4249401590	9790	9790	9790	9790	0
65	20250121	183100	4249401590	9790	9790	9790	9790	0
66	20250121	183000	4249401590	9790	9790	9790	9790	0
67	20250121	182900	4249401590	9790	9790	9790	9790	0
68	20250121	182800	4249401590	9790	9790	9790	9790	0
69	20250121	182700	4249401590	9790	9790	9790	9790	0
70	20250121	182600	4249401590	9790	9790	9790	9790	0
71	20250121	182500	4249401590	9790	9790	9790	9790	0
72	20250121	182400	4249401590	9790	9790	9790	9790	0
73	20250121	182300	4249401590	9790	9790	9790	9790	0
74	20250121	182200	4249401590	9790	9790	9790	9790	0
75	20250121	182100	4249401590	9790	9790	9790	9790	0
76	20250121	182000	4249401590	9790	9790	9790	9790	0
77	20250121	181900	4249401590	9790	9790	9790	9790	0
78	20250121	181800	4249401590	9790	9790	9790	9790	0
79	20250121	181700	4249401590	9790	9790	9790	9790	0
80	20250121	181600	4249401590	9790	9790	9790	9790	0
81	20250121	181500	4249401590	9790	9790	9790	9790	0
82	20250121	181400	4249401590	9790	9790	9790	9790	0
83	20250121	181300	4249401590	9790	9790	9790	9790	0
84	20250121	181200	4249401590	9790	9790	9790	9790	0
85	20250121	181100	4249401590	9790	9790	9790	9790	0
86	20250121	181000	4249401590	9790	9790	9790	9790	0
87	20250121	180900	4249401590	9790	9790	9790	9790	0
88	20250121	180800	4249401590	9790	9790	9790	9790	0
89	20250121	180700	4249401590	9790	9790	9790	9790	0
90	20250121	180600	4249401590	9790	9790	9790	9790	0
91	20250121	180500	4249401590	9790	9790	9790	9790	0
92	20250121	180400	4249401590	9790	9790	9790	9790	6010
93	20250121	180300	4249401590	9790	9790	9790	9790	0
94	20250121	180200	4249401590	9790	9790	9790	9790	0
95	20250121	180100	4249401590	9790	9790	9790	9790	0
96	20250121	180000	4249401590	9790	9790	9790	9790	0
97	20250121	175900	4249401590	9790	9790	9790	9790	0
98	20250121	175800	4249401590	9790	9790	9790	9790	0
99	20250121	175700	4249401590	9790	9790	9790	9790	0
100	20250121	175600	4249401590	9790	9790	9790	9790	0
101	20250121	175500	4249401590	9790	9790	9790	9790	0
102	20250121	175400	4249401590	9790	9790	9790	9790	0
103	20250121	175300	4249401590	9790	9790	9790	9790	0
104	20250121	175200	4249401590	9790	9790	9790	9790	0
105	20250121	175100	4249401590	9790	9790	9790	9790	0
106	20250121	175000	4249401590	9790	9790	9790	9790	0
107	20250121	174900	4249401590	9790	9790	9790	9790	0
108	20250121	174800	4249401590	9790	9790	9790	9790	0
109	20250121	174700	4249401590	9790	9790	9790	9790	0
110	20250121	174600	4249401590	9790	9790	9790	9790	0
111	20250121	174500	4249401590	9790	9790	9790	9790	0
112	20250121	174400	4249401590	9790	9790	9790	9790	0
113	20250121	174300	4249401590	9790	9790	9790	9790	0
114	20250121	174200	4249401590	9790	9790	9790	9790	0
115	20250121	174100	4249401590	9790	9790	9790	9790	0
116	20250121	174000	4249401590	9790	9790	9790	9790	0
117	20250121	173900	4249401590	9790	9790	9790	9790	0
118	20250121	173800	4249401590	9790	9790	9790	9790	0
119	20250121	173700	4249401590	9790	9790	9790	9790	0
120	20250121	173600	4249401590	9790	9790	9790	9790	0
121	20250121	173500	4249401590	9790	9790	9790	9790	0
122	20250121	173400	4249401590	9790	9790	9790	9790	6010
123	20250121	173300	4249401590	9790	9790	9790	9790	0
124	20250121	173200	4249401590	9790	9790	9790	9790	0
125	20250121	173100	4249401590	9790	9790	9790	9790	0
126	20250121	173000	4249401590	9790	9790	9790	9790	0
127	20250121	172900	4249401590	9790	9790	9790	9790	0
128	20250121	172800	4249401590	9790	9790	9790	9790	0
129	20250121	172700	4249401590	9790	9790	9790	9790	0
130	20250121	172600	4249401590	9790	9790	9790	9790	0
131	20250121	172500	4249401590	9790	9790	9790	9790	0
132	20250121	172400	4249401590	9790	9790	9790	9790	0
133	20250121	172300	4249401590	9790	9790	9790	9790	0
134	20250121	172200	4249401590	9790	9790	9790	9790	0
135	20250121	172100	4249401590	9790	9790	9790	9790	0
136	20250121	172000	4249401590	9790	9790	9790	9790	0
137	20250121	171900	4249401590	9790	9790	9790	9790	0
138	20250121	171800	4249401590	9790	9790	9790	9790	0
139	20250121	171700	4249401590	9790	9790	9790	9790	0
140	20250121	171600	4249401590	9790	9790	9790	9790	0
141	20250121	171500	4249401590	9790	9790	9790	9790	0
142	20250121	171400	4249401590	9790	9790	9790	9790	0
143	20250121	171300	4249401590	9790	9790	9790	9790	0
144	20250121	171200	4249401590	9790	9790	9790	9790	0
145	20250121	171100	4249401590	9790	9790	9790	9790	0
146	20250121	171000	4249401590	9790	9790	9790	9790	0
147	20250121	170900	4249401590	9790	9790	9790	9790	0
148	20250121	170800	4249401590	9790	9790	9790	9790	0
149	20250121	170700	4249401590	9790	9790	9790	9790	0
150	20250121	170600	4249401590	9790	9790	9790	9790	0
151	20250121	170500	4249401590	9790	9790	9790	9790	0
152	20250121	170400	4249401590	9790	9790	9790	9790	6010
153	20250121	170300	4249401590	9790	9790	9790	9790	0
154	20250121	170200	4249401590	9790	9790	9790	9790	0
155	20250121	170100	4249401590	9790	9790	9790	9790	0
156	20250121	170000	4249401590	9790	9790	9790	9790	0
157	20250121	165900	4249401590	9790	9790	9790	9790	0
158	20250121	165800	4249401590	9790	9790	9790	9790	0
159	20250121	165700	4249401590	9790	9790	9790	9790	0
160	20250121	165600	4249401590	9790	9790	9790	9790	0
161	20250121	165500	4249401590	9790	9790	9790	9790	0
162	20250121	165400	4249401590	9790	9790	9790	9790	0
163	20250121	165300	4249401590	9790	9790	9790	9790	0
164	20250121	165200	4249401590	9790	9790	9790	9790	0
165	20250121	165100	4249401590	9790	9790	9790	9790	0
166	20250121	165000	4249401590	9790	9790	9790	9790	0
167	20250121	164900	4249401590	9790	9790	9790	9790	0
168	20250121	164800	4249401590	9790	9790	9790	9790	0
169	20250121	164700	4249401590	9790	9790	9790	9790	0
170	20250121	164600	4249401590	9790	9790	9790	9790	0
171	20250121	164500	4249401590	9790	9790	9790	9790	0
172	20250121	164400	4249401590	9790	9790	9790	9790	0
173	20250121	164300	4249401590	9790	9790	9790	9790	0
174	20250121	164200	4249401590	9790	9790	9790	9790	0
175	20250121	164100	4249401590	9790	9790	9790	9790	0
176	20250121	164000	4249401590	9790	9790	9790	9790	0
177	20250121	163900	4249401590	9790	9790	9790	9790	0
178	20250121	163800	4249401590	9790	9790	9790	9790	0
179	20250121	163700	4249401590	9790	9790	9790	9790	0
180	20250121	163600	4249401590	9790	9790	9790	9790	0
181	20250121	163500	4249401590	9790	9790	9790	9790	0
182	20250121	163400	4249401590	9790	9790	9790	9790	6010
183	20250121	163300	4249401590	9790	9790	9790	9790	0
184	20250121	163200	4249401590	9790	9790	9790	9790	0
185	20250121	163100	4249401590	9790	9790	9790	9790	0
186	20250121	163000	4249401590	9790	9790	9790	9790	0
187	20250121	162900	4249401590	9790	9790	9790	9790	0
188	20250121	162800	4249401590	9790	9790	9790	9790	0
189	20250121	162700	4249401590	9790	9790	9790	9790	0
190	20250121	162600	4249401590	9790	9790	9790	9790	0
191	20250121	162500	4249401590	9790	9790	9790	9790	0
192	20250121	162400	4249401590	9790	9790	9790	9790	0
193	20250121	162300	4249401590	9790	9790	9790	9790	0
194	20250121	162200	4249401590	9790	9790	9790	9790	0
195	20250121	162100	4249401590	9790	9790	9790	9790	0
196	20250121	162000	4249401590	9790	9790	9790	9790	0
197	20250121	161900	4249401590	9790	9790	9790	9790	0
198	20250121	161800	4249401590	9790	9790	9790	9790	0
199	20250121	161700	4249401590	9790	9790	9790	9790	0
200	20250121	161600	4249401590	9790	9790	9790	9790	0
201	20250121	161500	4249401590	9790	9790	9790	9790	0
202	20250121	161400	4249401590	9790	9790	9790	9790	0
203	20250121	161300	4249401590	9790	9790	9790	9790	0
204	20250121	161200	4249401590	9790	9790	9790	9790	0
205	20250121	161100	4249401590	9790	9790	9790	9790	0
206	20250121	161000	4249401590	9790	9790	9790	9790	0
207	20250121	160900	4249401590	9790	9790	9790	9790	0
208	20250121	160800	4249401590	9790	9790	9790	9790	0
209	20250121	160700	4249401590	9790	9790	9790	9790	0
210	20250121	160600	4249401590	9790	9790	9790	9790	0
211	20250121	160500	4249401590	9790	9790	9790	9790	0
212	20250121	160400	4249401590	9790	9790	9790	9790	6010
213	20250121	160300	4249401590	9790	9790	9790	9790	0
214	20250121	160200	4249401590	9790	9790	9790	9790	0
215	20250121	160100	4249401590	9790	9790	9790	9790	0
216	20250121	160000	4249401590	9790	9790	9790	9790	0
217	20250121	155900	4249401590	9790	9790	9790	9790	0
218	20250121	155800	4249401590	9790	9790	9790	9790	0
219	20250121	155700	4249401590	9790	9790	9790	9790	0
220	20250121	155600	4249401590	9790	9790	9790	9790	0
221	20250121	155500	4249401590	9790	9790	9790	9790	0
222	20250121	155400	4249401590	9790	9790	9790	9790	0
223	20250121	155300	4249401590	9790	9790	9790	9790	0
224	20250121	155200	4249401590	9790	9790	9790	9790	0
225	20250121	155100	4249401590	9790	9790	9790	9790	0
226	20250121	155000	4249401590	9790	9790	9790	9790	0
227	20250121	154900	4249401590	9790	9790	9790	9790	0
228	20250121	154800	4249401590	9790	9790	9790	9790	0
229	20250121	154700	4249401590	9790	9790	9790	9790	0
230	20250121	154600	4249401590	9790	9790	9790	9790	0
231	20250121	154500	4249401590	9790	9790	9790	9790	0
232	20250121	154400	4249401590	9790	9790	9790	9790	0
233	20250121	154300	4249401590	9790	9790	9790	9790	0
234	20250121	154200	4249401590	9790	9790	9790	9790	0
235	20250121	154100	4249401590	9790	9790	9790	9790	0
236	20250121	154000	4249401590	9790	9790	9790	9790	0
237	20250121	153900	4249401590	9790	9790	9790	9790	0
238	20250121	153800	4249401590	9790	9790	9790	9790	0
239	20250121	153700	4249401590	9790	9790	9790	9790	0
240	20250121	153600	4249401590	9790	9790	9790	9790	0
241	20250121	153500	4249401590	9790	9790	9790	9790	0
242	20250121	153400	4249401590	9790	9790	9790	9790	6010
243	20250121	153300	4249401590	9790	9790	9790	9790	0
244	20250121	153200	4249401590	9790	9790	9790	9790	0
245	20250121	153100	4249401590	9790	9790	9790	9790	0
246	20250121	153000	4249401590	9790	9790	9790	9790	6010
247	20250121	152900	4190563690	9830	9830	9830	9830	0
248	20250121	152800	4190563690	9830	9830	9830	9830	0
249	20250121	152700	4190563690	9830	9830	9830	9830	0
250	20250121	152600	4190563690	9830	9830	9830	9830	0
251	20250121	152500	4190563690	9830	9830	9830	9830	0
252	20250121	152400	4190563690	9830	9830	9830	9830	0
253	20250121	152300	4190563690	9830	9830	9830	9830	0
254	20250121	152200	4190563690	9830	9830	9830	9830	0
255	20250121	152100	4190563690	9830	9830	9830	9830	0
256	20250121	152000	4190563690	9830	9830	9830	9830	0
257	20250121	151900	4190563690	9830	9880	9880	9770	5561
258	20250121	151800	4136045030	9880	9850	9880	9800	422
259	20250121	151700	4131886630	9880	9880	9880	9880	30
260	20250121	151600	4131590230	9890	9870	9890	9870	1669
261	20250121	151500	4115101960	9870	9820	9870	9820	1800
262	20250121	151400	4097404790	9820	9820	9820	9820	1148
263	20250121	151300	4086131430	9820	9800	9820	9800	1305
264	20250121	151200	4073329550	9800	9810	9810	9800	1020
265	20250121	151100	4063332700	9810	9780	9810	9780	2070
266	20250121	151000	4043050560	9780	9790	9790	9780	290
267	20250121	150900	4040213800	9790	9790	9790	9790	50
268	20250121	150800	4039724300	9800	9800	9800	9800	0
269	20250121	150700	4039724300	9800	9800	9800	9800	976
270	20250121	150600	4030159500	9800	9760	9800	9760	985
271	20250121	150500	4020530210	9760	9790	9790	9750	2729
272	20250121	150400	3993846850	9800	9800	9800	9800	365
273	20250121	150300	3990269850	9800	9800	9800	9790	630
274	20250121	150200	3984096050	9790	9800	9800	9790	90
275	20250121	150100	3983214360	9800	9800	9800	9800	120
276	20250121	150000	3982038360	9800	9800	9800	9790	626
277	20250121	145900	3975903650	9810	9800	9820	9800	513
278	20250121	145800	3970870780	9780	9770	9780	9770	275
279	20250121	145700	3968182280	9780	9770	9780	9770	48
280	20250121	145600	3967712900	9780	9790	9790	9780	1698
281	20250121	145500	3951100130	9800	9800	9800	9800	171
282	20250121	145400	3949424330	9800	9810	9810	9800	109
283	20250121	145300	3948355130	9800	9800	9800	9800	38
284	20250121	145200	3947982730	9800	9800	9800	9800	82
285	20250121	145100	3947179130	9800	9800	9800	9800	6
286	20250121	145000	3947120330	9790	9790	9790	9790	0
287	20250121	144900	3947120330	9790	9810	9810	9790	509
288	20250121	144800	3942132100	9810	9810	9810	9800	302
289	20250121	144700	3939170620	9810	9800	9810	9800	302
290	20250121	144600	3936210020	9790	9790	9790	9790	232
291	20250121	144500	3933938740	9790	9790	9790	9780	271
292	20250121	144400	3931285690	9790	9800	9800	9790	1872
293	20250121	144300	3912941500	9810	9820	9820	9810	1763
294	20250121	144200	3895645120	9820	9820	9830	9810	301
295	20250121	144100	3892688750	9830	9820	9830	9820	110
296	20250121	144000	3891608450	9810	9810	9810	9810	314
297	20250121	143900	3888528110	9810	9830	9830	9810	628
298	20250121	143800	3882361070	9840	9830	9840	9830	202
299	20250121	143700	3880373780	9830	9830	9830	9830	3
300	20250121	143600	3880344290	9830	9820	9830	9790	376
301	20250121	143500	3876650240	9790	9800	9820	9790	388
302	20250121	143400	3872848040	9800	9800	9800	9800	114
303	20250121	143300	3871730840	9790	9790	9790	9790	6
304	20250121	143200	3871672100	9820	9820	9820	9790	657
305	20250121	143100	3865232310	9820	9820	9820	9820	6
306	20250121	143000	3865173390	9820	9820	9820	9820	32
307	20250121	142900	3864859150	9820	9830	9830	9820	378
308	20250121	142800	3861145380	9840	9840	9850	9840	620
309	20250121	142700	3855044550	9850	9850	9850	9840	191
310	20250121	142600	3853163260	9850	9850	9850	9850	797
311	20250121	142500	3845312810	9860	9850	9860	9850	10
312	20250121	142400	3845214300	9850	9860	9860	9850	297
313	20250121	142300	3842286020	9860	9860	9860	9860	5
314	20250121	142200	3842236720	9880	9870	9880	9870	1378
315	20250121	142100	3828635850	9870	9870	9870	9870	107
316	20250121	142000	3827579760	9880	9880	9880	9880	101
317	20250121	141900	3826581880	9880	9900	9900	9870	307
318	20250121	141800	3823544790	9870	9870	9870	9860	83
319	20250121	141700	3822725670	9860	9870	9870	9860	176
320	20250121	141600	3820988850	9870	9870	9870	9870	0
321	20250121	141500	3820988850	9870	9870	9870	9870	6
322	20250121	141400	3820929630	9900	9900	9900	9900	7
323	20250121	141300	3820860330	9900	9900	9900	9900	1
324	20250121	141200	3820850430	9860	9860	9860	9860	9
325	20250121	141100	3820761690	9900	9900	9900	9900	12
326	20250121	141000	3820642890	9900	9880	9900	9880	2144
327	20250121	140900	3799427600	9870	9880	9880	9840	110
328	20250121	140800	3798342070	9880	9880	9880	9880	4
329	20250121	140700	3798302550	9830	9830	9830	9830	0
330	20250121	140600	3798302550	9830	9830	9830	9830	9
331	20250121	140500	3798214080	9850	9850	9850	9850	296
332	20250121	140400	3795298480	9850	9850	9850	9850	0
333	20250121	140300	3795298480	9850	9860	9860	9850	997
334	20250121	140200	3785475730	9870	9870	9870	9870	500
335	20250121	140100	3780540730	9880	9880	9880	9880	1000
336	20250121	140000	3770660730	9880	9880	9880	9880	9
337	20250121	135900	3770571810	9900	9900	9900	9900	30
338	20250121	135800	3770274810	9900	9900	9900	9900	31
339	20250121	135700	3769967910	9900	9880	9900	9880	36
340	20250121	135600	3769611630	9900	9900	9900	9900	50
341	20250121	135500	3769116630	9900	9900	9900	9900	141
342	20250121	135400	3767720730	9900	9880	9900	9850	4094
343	20250121	135300	3727265410	9900	9900	9900	9900	1139
344	20250121	135200	3715989310	9880	9870	9880	9870	1322
345	20250121	135100	3702934920	9870	9870	9870	9870	60
346	20250121	135000	3702342720	9870	9870	9870	9870	10
347	20250121	134900	3702244020	9880	9880	9880	9880	5
348	20250121	134800	3702194620	9860	9880	9880	9860	19
349	20250121	134700	3702007080	9880	9880	9900	9880	2787
350	20250121	134600	3674446160	9900	9900	9900	9900	1
351	20250121	134500	3674436260	9900	9890	9900	9880	57
352	20250121	134400	3673872300	9890	9850	9890	9840	627
353	20250121	134300	3667682690	9840	9830	9840	9830	101
354	20250121	134200	3666689850	9830	9840	9840	9830	11
355	20250121	134100	3666581710	9850	9830	9850	9830	501
356	20250121	134000	3661654860	9850	9820	9850	9820	998
357	20250121	133900	3651831500	9820	9820	9820	9810	135
358	20250121	133800	3650505880	9820	9820	9820	9820	6
359	20250121	133700	3650446960	9810	9800	9810	9800	510
360	20250121	133600	3645443960	9800	9790	9800	9780	210
361	20250121	133500	3643388160	9790	9820	9820	9790	1193
362	20250121	133400	3631696760	9820	9820	9820	9820	3
363	20250121	133300	3631667300	9800	9820	9820	9800	56
364	20250121	133200	3631118460	9820	9830	9830	9820	392
365	20250121	133100	3627269010	9830	9820	9830	9820	243
366	20250121	133000	3624881320	9830	9830	9830	9820	247
367	20250121	132900	3622453410	9820	9820	9820	9800	1974
368	20250121	132800	3603078480	9830	9820	9830	9820	30
369	20250121	132700	3602783630	9820	9820	9820	9820	8
370	20250121	132600	3602705070	9830	9840	9840	9830	543
371	20250121	132500	3597366880	9840	9850	9850	9840	1365
372	20250121	132400	3583929950	9860	9860	9860	9850	567
373	20250121	132300	3578344130	9880	9880	9880	9860	253
374	20250121	132200	3575848370	9880	9890	9890	9880	6
375	20250121	132100	3575789040	9890	9890	9900	9870	56
376	20250121	132000	3575235330	9860	9920	9920	9860	93
377	20250121	131900	3574315550	9920	9850	9930	9850	5070
378	20250121	131800	3524153000	9850	9850	9850	9830	80
379	20250121	131700	3523365200	9850	9840	9850	9840	10
380	20250121	131600	3523266790	9840	9840	9840	9840	42
381	20250121	131500	3522853510	9840	9860	9860	9840	536
382	20250121	131400	3517578830	9860	9870	9870	9860	17
383	20250121	131300	3517411170	9860	9870	9870	9860	1081
384	20250121	131200	3506746020	9870	9870	9870	9830	618
385	20250121	131100	3500646780	9870	9870	9870	9870	4
386	20250121	131000	3500607300	9870	9840	9870	9840	519
387	20250121	130900	3495500110	9840	9850	9850	9840	15
388	20250121	130800	3495352460	9850	9850	9850	9850	4
389	20250121	130700	3495313060	9850	9850	9850	9850	248
390	20250121	130600	3492870260	9850	9850	9850	9850	325
391	20250121	130500	3489669010	9870	9870	9870	9870	45
392	20250121	130400	3489224860	9870	9870	9870	9870	1
393	20250121	130300	3489214990	9850	9870	9870	9850	9
394	20250121	130200	3489126320	9870	9840	9880	9840	635
395	20250121	130100	3482863660	9840	9840	9840	9840	50
396	20250121	130000	3482371660	9840	9850	9850	9840	82
397	20250121	125900	3481564060	9860	9850	9870	9850	326
398	20250121	125800	3478346860	9880	9880	9880	9860	1261
399	20250121	125700	3465913000	9880	9860	9880	9860	19
400	20250121	125600	3465725640	9880	9880	9880	9880	11
401	20250121	125500	3465616960	9880	9880	9880	9880	1
402	20250121	125400	3465607080	9860	9860	9860	9860	11
403	20250121	125300	3465498620	9860	9880	9880	9860	883
404	20250121	125200	3456774600	9860	9880	9890	9860	1315
405	20250121	125100	3443778050	9840	9880	9880	9840	9
406	20250121	125000	3443689450	9840	9880	9880	9840	698
407	20250121	124900	3436796120	9880	9850	9880	9850	2196
408	20250121	124800	3415135060	9850	9850	9850	9820	1555
409	20250121	124700	3399818610	9860	9860	9860	9850	1912
410	20250121	124600	3380967290	9860	9850	9860	9850	554
411	20250121	124500	3375507230	9850	9830	9850	9780	1586
412	20250121	124400	3359903540	9830	9810	9830	9810	2321
413	20250121	124300	3337103310	9810	9790	9810	9790	443
414	20250121	124200	3332763270	9750	9790	9790	9750	454
415	20250121	124100	3328336370	9750	9770	9770	9750	75
416	20250121	124000	3327603740	9770	9770	9770	9770	27
417	20250121	123900	3327339950	9750	9750	9750	9750	8
418	20250121	123800	3327261950	9770	9770	9770	9770	133
419	20250121	123700	3325962540	9750	9750	9750	9750	0
420	20250121	123600	3325962540	9750	9750	9750	9750	10
421	20250121	123500	3325865040	9770	9770	9770	9770	7
422	20250121	123400	3325796650	9770	9760	9770	9760	1022
423	20250121	123300	3315821710	9760	9760	9760	9760	8
424	20250121	123200	3315743630	9810	9810	9810	9810	0
425	20250121	123100	3315743630	9810	9810	9810	9810	9
426	20250121	123000	3315655340	9800	9770	9800	9750	2653
427	20250121	122900	3289683030	9770	9770	9770	9770	9
428	20250121	122800	3289595100	9770	9760	9780	9760	320
429	20250121	122700	3286468520	9760	9760	9760	9760	71
430	20250121	122600	3285775560	9760	9760	9760	9760	1
431	20250121	122500	3285765800	9770	9770	9770	9770	1
432	20250121	122400	3285756030	9780	9760	9780	9760	21
433	20250121	122300	3285550870	9760	9760	9760	9760	100
434	20250121	122200	3284574870	9760	9760	9760	9760	0
435	20250121	122100	3284574870	9760	9750	9760	9750	1010
436	20250121	122000	3274726370	9750	9750	9750	9750	103
437	20250121	121900	3273722120	9790	9790	9790	9790	5
438	20250121	121800	3273673170	9770	9740	9770	9740	13
439	20250121	121700	3273546250	9780	9750	9780	9740	639
440	20250121	121600	3267304570	9740	9740	9740	9740	465
441	20250121	121500	3262775470	9740	9740	9740	9740	9
442	20250121	121400	3262687810	9780	9780	9780	9780	1
443	20250121	121300	3262678030	9740	9740	9740	9740	0
444	20250121	121200	3262678030	9740	9770	9770	9720	126
445	20250121	121100	3261450430	9770	9760	9770	9760	160
446	20250121	121000	3259887330	9720	9720	9720	9720	0
447	20250121	120900	3259887330	9720	9740	9750	9720	513
448	20250121	120800	3254885890	9720	9720	9720	9720	0
449	20250121	120700	3254885890	9720	9720	9720	9720	7
450	20250121	120600	3254817850	9740	9710	9740	9710	12
451	20250121	120500	3254701300	9750	9750	9750	9750	0
452	20250121	120400	3254701300	9750	9750	9750	9750	1
453	20250121	120300	3254691550	9700	9700	9700	9700	9
454	20250121	120200	3254604250	9700	9700	9700	9700	0
455	20250121	120100	3254604250	9700	9700	9700	9700	0
456	20250121	120000	3254604250	9700	9700	9700	9700	11
457	20250121	115900	3254497550	9700	9700	9700	9700	0
458	20250121	115800	3254497550	9700	9710	9710	9700	670
459	20250121	115700	3247998090	9710	9710	9710	9710	10
460	20250121	115600	3247900990	9710	9710	9710	9710	0
461	20250121	115500	3247900990	9710	9710	9710	9710	0
462	20250121	115400	3247900990	9710	9710	9710	9710	521
463	20250121	115300	3242842080	9720	9720	9720	9720	40
464	20250121	115200	3242453280	9720	9720	9720	9720	500
465	20250121	115100	3237593280	9720	9720	9720	9710	148
466	20250121	115000	3236155250	9720	9730	9730	9720	155
467	20250121	114900	3234648160	9730	9730	9730	9730	48
468	20250121	114800	3234181120	9730	9730	9730	9730	12
469	20250121	114700	3234064360	9750	9760	9760	9750	17
470	20250121	114600	3233898560	9770	9770	9770	9770	14
471	20250121	114500	3233761780	9770	9780	9780	9770	676
472	20250121	114400	3227150560	9770	9770	9770	9770	225
473	20250121	114300	3224952310	9770	9740	9770	9740	805
474	20250121	114200	3217090670	9720	9760	9760	9720	810
475	20250121	114100	3209195900	9760	9760	9760	9760	0
476	20250121	114000	3209195900	9760	9720	9760	9720	342
477	20250121	113900	3205869580	9710	9720	9720	9710	572
478	20250121	113800	3200310570	9720	9720	9720	9720	500
479	20250121	113700	3195450570	9720	9720	9720	9720	136
480	20250121	113600	3194128650	9720	9720	9720	9720	12
481	20250121	113500	3194012010	9720	9750	9750	9720	301
482	20250121	113400	3191086250	9720	9720	9720	9720	0
483	20250121	113300	3191086250	9720	9740	9740	9720	68
484	20250121	113200	3190425210	9720	9730	9730	9720	100
485	20250121	113100	3189452710	9730	9730	9730	9730	496
486	20250121	113000	3184626630	9740	9740	9740	9740	697
487	20250121	112900	3177837850	9740	9750	9750	9740	619
488	20250121	112800	3171803900	9760	9760	9760	9760	379
489	20250121	112700	3168104860	9760	9760	9760	9760	302
490	20250121	112600	3165157340	9790	9790	9790	9780	24
491	20250121	112500	3164922390	9790	9790	9790	9790	20
492	20250121	112400	3164726590	9760	9790	9790	9760	13
493	20250121	112300	3164599680	9790	9750	9790	9740	923
494	20250121	112200	3155605770	9790	9770	9790	9750	1194
495	20250121	112100	3143957280	9760	9780	9780	9760	2727
496	20250121	112000	3117289440	9800	9800	9800	9800	951
497	20250121	111900	3107969640	9800	9790	9800	9780	728
498	20250121	111800	3100837620	9780	9780	9780	9780	96
499	20250121	111700	3099898740	9780	9790	9790	9780	78
500	20250121	111600	3099135620	9780	9780	9780	9780	1
501	20250121	111500	3099125840	9780	9790	9790	9780	298
502	20250121	111400	3096208510	9790	9780	9790	9780	122
503	20250121	111300	3095014330	9760	9780	9780	9760	4
504	20250121	111200	3094975230	9740	9790	9790	9740	40
505	20250121	111100	3094584030	9780	9790	9790	9780	567
506	20250121	111000	3089038760	9780	9780	9780	9770	450
507	20250121	110900	3084638260	9740	9750	9750	9740	11
508	20250121	110800	3084531030	9800	9800	9800	9800	20
509	20250121	110700	3084335030	9800	9760	9830	9740	2664
510	20250121	110600	3058245700	9730	9730	9730	9730	12
511	20250121	110500	3058128940	9720	9720	9720	9720	0
512	20250121	110400	3058128940	9720	9720	9720	9720	0
513	20250121	110300	3058128940	9720	9720	9720	9720	11
514	20250121	110200	3058022020	9740	9720	9740	9720	609
515	20250121	110100	3052100530	9740	9790	9790	9740	3506
516	20250121	110000	3017853390	9780	9790	9790	9780	157
517	20250121	105900	3016316480	9790	9780	9790	9780	14
518	20250121	105800	3016179510	9780	9780	9780	9780	501
519	20250121	105700	3011279730	9770	9770	9770	9770	31
520	20250121	105600	3010976860	9770	9770	9770	9770	65
521	20250121	105500	3010341810	9770	9770	9770	9770	0
522	20250121	105400	3010341810	9770	9770	9800	9770	22
523	20250121	105300	3010126570	9770	9770	9770	9770	1
524	20250121	105200	3010116800	9760	9760	9760	9760	43
525	20250121	105100	3009697120	9730	9720	9730	9720	1079
526	20250121	105000	2999198570	9720	9720	9720	9720	0
527	20250121	104900	2999198570	9720	9740	9740	9720	947
528	20250121	104800	2989984340	9740	9810	9810	9730	1680
529	20250121	104700	2973599610	9810	9810	9810	9810	0
530	20250121	104600	2973599610	9810	9800	9810	9800	2239
531	20250121	104500	2951656500	9800	9760	9800	9760	2010
532	20250121	104400	2931965980	9790	9790	9790	9790	0
533	20250121	104300	2931965980	9790	9790	9790	9790	976
534	20250121	104200	2922410940	9790	9730	9790	9730	1943
535	20250121	104100	2903420340	9770	9750	9770	9750	4257
536	20250121	104000	2861891900	9750	9750	9750	9750	3
537	20250121	103900	2861862650	9700	9700	9700	9700	571
538	20250121	103800	2856323950	9700	9700	9700	9700	31
539	20250121	103700	2856023250	9700	9700	9700	9700	268
540	20250121	103600	2853423650	9700	9700	9700	9700	12
541	20250121	103500	2853307250	9750	9750	9750	9750	105
542	20250121	103400	2852283500	9760	9750	9760	9750	1873
543	20250121	103300	2834011710	9750	9680	9750	9680	554
544	20250121	103200	2828632570	9680	9750	9750	9680	1660
545	20250121	103100	2812503100	9740	9730	9740	9730	238
546	20250121	103000	2810185370	9720	9700	9720	9700	243
547	20250121	102900	2807827670	9700	9700	9700	9700	41
548	20250121	102800	2807429970	9700	9700	9700	9700	1275
549	20250121	102700	2795062470	9730	9700	9730	9700	34
550	20250121	102600	2794732460	9730	9730	9730	9730	1000
551	20250121	102500	2785002460	9730	9730	9730	9730	0
552	20250121	102400	2785002460	9730	9700	9730	9700	1013
553	20250121	102300	2775158930	9700	9630	9700	9630	1752
554	20250121	102200	2758209690	9630	9630	9630	9630	100
555	20250121	102100	2757246690	9620	9650	9650	9620	512
556	20250121	102000	2752316360	9700	9670	9700	9670	2462
557	20250121	101900	2728459890	9640	9640	9640	9640	22
558	20250121	101800	2728247810	9600	9660	9660	9600	695
559	20250121	101700	2721541040	9660	9670	9670	9660	10
560	20250121	101600	2721444350	9660	9660	9660	9660	1
561	20250121	101500	2721434690	9670	9650	9670	9650	122
562	20250121	101400	2720255490	9650	9630	9650	9630	1748
563	20250121	101300	2703402680	9610	9630	9640	9610	198
564	20250121	101200	2701494030	9650	9620	9650	9590	3323
565	20250121	101100	2669560750	9620	9620	9620	9620	0
566	20250121	101000	2669560750	9620	9620	9620	9620	1
567	20250121	100900	2669551130	9620	9630	9630	9610	253
568	20250121	100800	2667117350	9640	9640	9640	9640	0
569	20250121	100700	2667117350	9640	9690	9690	9640	2127
570	20250121	100600	2646607850	9690	9640	9690	9640	741
571	20250121	100500	2639428240	9690	9630	9700	9630	1254
572	20250121	100400	2627308620	9610	9610	9610	9610	1
573	20250121	100300	2627299010	9600	9620	9620	9600	152
574	20250121	100200	2625837010	9590	9600	9600	9590	869
575	20250121	100100	2617502740	9600	9620	9620	9600	243
576	20250121	100000	2615169920	9590	9610	9610	9590	585
577	20250121	095900	2609553790	9620	9610	9630	9610	270
578	20250121	095800	2606956450	9600	9600	9600	9600	445
579	20250121	095700	2602684450	9620	9630	9630	9620	505
580	20250121	095600	2597822570	9630	9640	9640	9630	118
581	20250121	095500	2596685500	9630	9630	9630	9630	0
582	20250121	095400	2596685500	9630	9630	9650	9630	112
583	20250121	095300	2595606880	9630	9590	9680	9590	3077
584	20250121	095200	2565909980	9590	9600	9600	9580	433
585	20250121	095100	2561755590	9600	9600	9600	9600	112
586	20250121	095000	2560680390	9600	9610	9610	9600	223
587	20250121	094900	2558538990	9640	9630	9640	9600	773
588	20250121	094800	2551106140	9630	9600	9630	9600	1202
589	20250121	094700	2539565140	9600	9610	9610	9600	1041
590	20250121	094600	2529571530	9600	9630	9630	9600	6059
591	20250121	094500	2471336050	9630	9690	9690	9620	1316
592	20250121	094400	2458660820	9700	9700	9700	9630	642
593	20250121	094300	2452461050	9700	9660	9700	9660	357
594	20250121	094200	2448998230	9700	9690	9700	9650	1964
595	20250121	094100	2429970740	9690	9690	9700	9650	1122
596	20250121	094000	2419132760	9700	9760	9760	9680	3372
597	20250121	093900	2386406980	9710	9780	9790	9710	3277
598	20250121	093800	2354461330	9780	9760	9780	9730	217
599	20250121	093700	2352342480	9710	9710	9710	9710	1
600	20250121	093600	2352332770	9700	9710	9710	9630	5654
601	20250121	093500	2297542260	9740	9740	9740	9710	3069
602	20250121	093400	2267692790	9750	9760	9770	9740	1752
603	20250121	093300	2250591600	9760	9770	9770	9760	1213
604	20250121	093200	2238741540	9770	9800	9800	9770	1343
605	20250121	093100	2225612520	9800	9770	9800	9770	374
606	20250121	093000	2221952740	9760	9780	9810	9750	2971
607	20250121	092900	2192960250	9800	9860	9860	9790	5282
608	20250121	092800	2141089080	9850	9850	9860	9850	834
609	20250121	092700	2132869140	9850	9920	9930	9850	7499
610	20250121	092600	2058644800	9910	10000	10000	9910	4626
611	20250121	092500	2012639350	9990	9960	9990	9960	42
612	20250121	092400	2012219930	9960	10010	10010	9920	4414
613	20250121	092300	1968277300	10040	10010	10040	10010	461
614	20250121	092200	1963659690	10010	10060	10100	10010	3948
615	20250121	092100	1923866460	10050	9980	10050	9960	1552
616	20250121	092000	1908338090	9980	9980	10020	9980	445
617	20250121	091900	1903888370	9980	9990	10020	9980	478
618	20250121	091800	1899112170	9950	9960	9970	9880	4839
619	20250121	091700	1851091090	9960	9990	10030	9960	8026
620	20250121	091600	1770963990	10040	10030	10040	9980	2973
621	20250121	091500	1741181440	10030	10040	10120	10000	2289
622	20250121	091400	1718076390	10040	9890	10040	9890	4807
623	20250121	091300	1670102690	9890	10110	10110	9890	7886
624	20250121	091200	1591281780	10120	10120	10150	10120	795
625	20250121	091100	1583233070	10170	10140	10170	10110	3149
626	20250121	091000	1551250150	10140	10020	10140	10010	5713
627	20250121	090900	1493510810	10070	10230	10230	10030	9395
628	20250121	090800	1398662910	10150	10140	10270	10110	23297
629	20250121	090700	1160390960	10200	10260	10310	10000	20673
630	20250121	090600	950339170	10260	10050	10260	10020	24726
631	20250121	090500	699375320	10080	10100	10110	10050	7177
632	20250121	090400	627001300	10050	10030	10150	9960	22123
633	20250121	090300	403888280	10030	9940	10030	9880	13530
634	20250121	090200	268866450	9930	9950	9950	9790	7183
635	20250121	090100	198178410	9900	9760	10040	9760	10253
636	20250121	090000	96112180	9750	9570	9750	9500	10021