KissMeData/060280/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	194100	20982027880	9810	9810	9810	9810	18662
3	20250123	194000	20982027880	9810	9810	9810	9810	0
4	20250123	193900	20982027880	9810	9810	9810	9810	0
5	20250123	193800	20982027880	9810	9810	9810	9810	0
6	20250123	193700	20982027880	9810	9810	9810	9810	0
7	20250123	193600	20982027880	9810	9810	9810	9810	0
8	20250123	193500	20982027880	9810	9810	9810	9810	0
9	20250123	193400	20982027880	9810	9810	9810	9810	0
10	20250123	193300	20982027880	9810	9810	9810	9810	0
11	20250123	193200	20982027880	9810	9810	9810	9810	0
12	20250123	193100	20982027880	9810	9810	9810	9810	0
13	20250123	193000	20982027880	9810	9810	9810	9810	0
14	20250123	192900	20982027880	9810	9810	9810	9810	0
15	20250123	192800	20982027880	9810	9810	9810	9810	0
16	20250123	192700	20982027880	9810	9810	9810	9810	0
17	20250123	192600	20982027880	9810	9810	9810	9810	0
18	20250123	192500	20982027880	9810	9810	9810	9810	0
19	20250123	192400	20982027880	9810	9810	9810	9810	0
20	20250123	192300	20982027880	9810	9810	9810	9810	0
21	20250123	192200	20982027880	9810	9810	9810	9810	0
22	20250123	192100	20982027880	9810	9810	9810	9810	0
23	20250123	192000	20982027880	9810	9810	9810	9810	0
24	20250123	191900	20982027880	9810	9810	9810	9810	0
25	20250123	191800	20982027880	9810	9810	9810	9810	0
26	20250123	191700	20982027880	9810	9810	9810	9810	0
27	20250123	191600	20982027880	9810	9810	9810	9810	0
28	20250123	191500	20982027880	9810	9810	9810	9810	0
29	20250123	191400	20982027880	9810	9810	9810	9810	0
30	20250123	191300	20982027880	9810	9810	9810	9810	0
31	20250123	191200	20982027880	9810	9810	9810	9810	0
32	20250123	191100	20982027880	9810	9810	9810	9810	18662
33	20250123	191000	20982027880	9810	9810	9810	9810	0
34	20250123	190900	20982027880	9810	9810	9810	9810	0
35	20250123	190800	20982027880	9810	9810	9810	9810	0
36	20250123	190700	20982027880	9810	9810	9810	9810	0
37	20250123	190600	20982027880	9810	9810	9810	9810	0
38	20250123	190500	20982027880	9810	9810	9810	9810	0
39	20250123	190400	20982027880	9810	9810	9810	9810	0
40	20250123	190300	20982027880	9810	9810	9810	9810	0
41	20250123	190200	20982027880	9810	9810	9810	9810	0
42	20250123	190100	20982027880	9810	9810	9810	9810	0
43	20250123	190000	20982027880	9810	9810	9810	9810	0
44	20250123	185900	20982027880	9810	9810	9810	9810	0
45	20250123	185800	20982027880	9810	9810	9810	9810	0
46	20250123	185700	20982027880	9810	9810	9810	9810	0
47	20250123	185600	20982027880	9810	9810	9810	9810	0
48	20250123	185500	20982027880	9810	9810	9810	9810	0
49	20250123	185400	20982027880	9810	9810	9810	9810	0
50	20250123	185300	20982027880	9810	9810	9810	9810	0
51	20250123	185200	20982027880	9810	9810	9810	9810	0
52	20250123	185100	20982027880	9810	9810	9810	9810	0
53	20250123	185000	20982027880	9810	9810	9810	9810	0
54	20250123	184900	20982027880	9810	9810	9810	9810	0
55	20250123	184800	20982027880	9810	9810	9810	9810	0
56	20250123	184700	20982027880	9810	9810	9810	9810	0
57	20250123	184600	20982027880	9810	9810	9810	9810	0
58	20250123	184500	20982027880	9810	9810	9810	9810	0
59	20250123	184400	20982027880	9810	9810	9810	9810	0
60	20250123	184300	20982027880	9810	9810	9810	9810	0
61	20250123	184200	20982027880	9810	9810	9810	9810	0
62	20250123	184100	20982027880	9810	9810	9810	9810	18662
63	20250123	184000	20982027880	9810	9810	9810	9810	0
64	20250123	183900	20982027880	9810	9810	9810	9810	0
65	20250123	183800	20982027880	9810	9810	9810	9810	0
66	20250123	183700	20982027880	9810	9810	9810	9810	0
67	20250123	183600	20982027880	9810	9810	9810	9810	0
68	20250123	183500	20982027880	9810	9810	9810	9810	0
69	20250123	183400	20982027880	9810	9810	9810	9810	0
70	20250123	183300	20982027880	9810	9810	9810	9810	0
71	20250123	183200	20982027880	9810	9810	9810	9810	0
72	20250123	183100	20982027880	9810	9810	9810	9810	0
73	20250123	183000	20982027880	9810	9810	9810	9810	0
74	20250123	182900	20982027880	9810	9810	9810	9810	0
75	20250123	182800	20982027880	9810	9810	9810	9810	0
76	20250123	182700	20982027880	9810	9810	9810	9810	0
77	20250123	182600	20982027880	9810	9810	9810	9810	0
78	20250123	182500	20982027880	9810	9810	9810	9810	0
79	20250123	182400	20982027880	9810	9810	9810	9810	0
80	20250123	182300	20982027880	9810	9810	9810	9810	0
81	20250123	182200	20982027880	9810	9810	9810	9810	0
82	20250123	182100	20982027880	9810	9810	9810	9810	0
83	20250123	182000	20982027880	9810	9810	9810	9810	0
84	20250123	181900	20982027880	9810	9810	9810	9810	0
85	20250123	181800	20982027880	9810	9810	9810	9810	0
86	20250123	181700	20982027880	9810	9810	9810	9810	0
87	20250123	181600	20982027880	9810	9810	9810	9810	0
88	20250123	181500	20982027880	9810	9810	9810	9810	0
89	20250123	181400	20982027880	9810	9810	9810	9810	0
90	20250123	181300	20982027880	9810	9810	9810	9810	0
91	20250123	181200	20982027880	9810	9810	9810	9810	0
92	20250123	181100	20982027880	9810	9810	9810	9810	18662
93	20250123	181000	20982027880	9810	9810	9810	9810	0
94	20250123	180900	20982027880	9810	9810	9810	9810	0
95	20250123	180800	20982027880	9810	9810	9810	9810	0
96	20250123	180700	20982027880	9810	9810	9810	9810	0
97	20250123	180600	20982027880	9810	9810	9810	9810	0
98	20250123	180500	20982027880	9810	9810	9810	9810	0
99	20250123	180400	20982027880	9810	9810	9810	9810	0
100	20250123	180300	20982027880	9810	9810	9810	9810	0
101	20250123	180200	20982027880	9810	9810	9810	9810	0
102	20250123	180100	20982027880	9810	9810	9810	9810	0
103	20250123	180000	20982027880	9810	9810	9810	9810	0
104	20250123	175900	20982027880	9810	9810	9810	9810	0
105	20250123	175800	20982027880	9810	9810	9810	9810	0
106	20250123	175700	20982027880	9810	9810	9810	9810	0
107	20250123	175600	20982027880	9810	9810	9810	9810	0
108	20250123	175500	20982027880	9810	9810	9810	9810	0
109	20250123	175400	20982027880	9810	9810	9810	9810	0
110	20250123	175300	20982027880	9810	9810	9810	9810	0
111	20250123	175200	20982027880	9810	9810	9810	9810	0
112	20250123	175100	20982027880	9810	9810	9810	9810	0
113	20250123	175000	20982027880	9810	9810	9810	9810	0
114	20250123	174900	20982027880	9810	9810	9810	9810	0
115	20250123	174800	20982027880	9810	9810	9810	9810	0
116	20250123	174700	20982027880	9810	9810	9810	9810	0
117	20250123	174600	20982027880	9810	9810	9810	9810	0
118	20250123	174500	20982027880	9810	9810	9810	9810	0
119	20250123	174400	20982027880	9810	9810	9810	9810	0
120	20250123	174300	20982027880	9810	9810	9810	9810	0
121	20250123	174200	20982027880	9810	9810	9810	9810	0
122	20250123	174100	20982027880	9810	9810	9810	9810	18662
123	20250123	174000	20982027880	9810	9810	9810	9810	0
124	20250123	173900	20982027880	9810	9810	9810	9810	0
125	20250123	173800	20982027880	9810	9810	9810	9810	0
126	20250123	173700	20982027880	9810	9810	9810	9810	0
127	20250123	173600	20982027880	9810	9810	9810	9810	0
128	20250123	173500	20982027880	9810	9810	9810	9810	0
129	20250123	173400	20982027880	9810	9810	9810	9810	0
130	20250123	173300	20982027880	9810	9810	9810	9810	0
131	20250123	173200	20982027880	9810	9810	9810	9810	0
132	20250123	173100	20982027880	9810	9810	9810	9810	0
133	20250123	173000	20982027880	9810	9810	9810	9810	0
134	20250123	172900	20982027880	9810	9810	9810	9810	0
135	20250123	172800	20982027880	9810	9810	9810	9810	0
136	20250123	172700	20982027880	9810	9810	9810	9810	0
137	20250123	172600	20982027880	9810	9810	9810	9810	0
138	20250123	172500	20982027880	9810	9810	9810	9810	0
139	20250123	172400	20982027880	9810	9810	9810	9810	0
140	20250123	172300	20982027880	9810	9810	9810	9810	0
141	20250123	172200	20982027880	9810	9810	9810	9810	0
142	20250123	172100	20982027880	9810	9810	9810	9810	0
143	20250123	172000	20982027880	9810	9810	9810	9810	0
144	20250123	171900	20982027880	9810	9810	9810	9810	0
145	20250123	171800	20982027880	9810	9810	9810	9810	0
146	20250123	171700	20982027880	9810	9810	9810	9810	0
147	20250123	171600	20982027880	9810	9810	9810	9810	0
148	20250123	171500	20982027880	9810	9810	9810	9810	0
149	20250123	171400	20982027880	9810	9810	9810	9810	0
150	20250123	171300	20982027880	9810	9810	9810	9810	0
151	20250123	171200	20982027880	9810	9810	9810	9810	0
152	20250123	171100	20982027880	9810	9810	9810	9810	18662
153	20250123	171000	20982027880	9810	9810	9810	9810	0
154	20250123	170900	20982027880	9810	9810	9810	9810	0
155	20250123	170800	20982027880	9810	9810	9810	9810	0
156	20250123	170700	20982027880	9810	9810	9810	9810	0
157	20250123	170600	20982027880	9810	9810	9810	9810	0
158	20250123	170500	20982027880	9810	9810	9810	9810	0
159	20250123	170400	20982027880	9810	9810	9810	9810	0
160	20250123	170300	20982027880	9810	9810	9810	9810	0
161	20250123	170200	20982027880	9810	9810	9810	9810	0
162	20250123	170100	20982027880	9810	9810	9810	9810	0
163	20250123	170000	20982027880	9810	9810	9810	9810	0
164	20250123	165900	20982027880	9810	9810	9810	9810	0
165	20250123	165800	20982027880	9810	9810	9810	9810	0
166	20250123	165700	20982027880	9810	9810	9810	9810	0
167	20250123	165600	20982027880	9810	9810	9810	9810	0
168	20250123	165500	20982027880	9810	9810	9810	9810	0
169	20250123	165400	20982027880	9810	9810	9810	9810	0
170	20250123	165300	20982027880	9810	9810	9810	9810	0
171	20250123	165200	20982027880	9810	9810	9810	9810	0
172	20250123	165100	20982027880	9810	9810	9810	9810	0
173	20250123	165000	20982027880	9810	9810	9810	9810	0
174	20250123	164900	20982027880	9810	9810	9810	9810	0
175	20250123	164800	20982027880	9810	9810	9810	9810	0
176	20250123	164700	20982027880	9810	9810	9810	9810	0
177	20250123	164600	20982027880	9810	9810	9810	9810	0
178	20250123	164500	20982027880	9810	9810	9810	9810	0
179	20250123	164400	20982027880	9810	9810	9810	9810	0
180	20250123	164300	20982027880	9810	9810	9810	9810	0
181	20250123	164200	20982027880	9810	9810	9810	9810	0
182	20250123	164100	20982027880	9810	9810	9810	9810	18662
183	20250123	164000	20982027880	9810	9810	9810	9810	0
184	20250123	163900	20982027880	9810	9810	9810	9810	0
185	20250123	163800	20982027880	9810	9810	9810	9810	0
186	20250123	163700	20982027880	9810	9810	9810	9810	0
187	20250123	163600	20982027880	9810	9810	9810	9810	0
188	20250123	163500	20982027880	9810	9810	9810	9810	0
189	20250123	163400	20982027880	9810	9810	9810	9810	0
190	20250123	163300	20982027880	9810	9810	9810	9810	0
191	20250123	163200	20982027880	9810	9810	9810	9810	0
192	20250123	163100	20982027880	9810	9810	9810	9810	0
193	20250123	163000	20982027880	9810	9810	9810	9810	0
194	20250123	162900	20982027880	9810	9810	9810	9810	0
195	20250123	162800	20982027880	9810	9810	9810	9810	0
196	20250123	162700	20982027880	9810	9810	9810	9810	0
197	20250123	162600	20982027880	9810	9810	9810	9810	0
198	20250123	162500	20982027880	9810	9810	9810	9810	0
199	20250123	162400	20982027880	9810	9810	9810	9810	0
200	20250123	162300	20982027880	9810	9810	9810	9810	0
201	20250123	162200	20982027880	9810	9810	9810	9810	0
202	20250123	162100	20982027880	9810	9810	9810	9810	0
203	20250123	162000	20982027880	9810	9810	9810	9810	0
204	20250123	161900	20982027880	9810	9810	9810	9810	0
205	20250123	161800	20982027880	9810	9810	9810	9810	0
206	20250123	161700	20982027880	9810	9810	9810	9810	0
207	20250123	161600	20982027880	9810	9810	9810	9810	0
208	20250123	161500	20982027880	9810	9810	9810	9810	0
209	20250123	161400	20982027880	9810	9810	9810	9810	0
210	20250123	161300	20982027880	9810	9810	9810	9810	0
211	20250123	161200	20982027880	9810	9810	9810	9810	0
212	20250123	161100	20982027880	9810	9810	9810	9810	18662
213	20250123	161000	20982027880	9810	9810	9810	9810	0
214	20250123	160900	20982027880	9810	9810	9810	9810	0
215	20250123	160800	20982027880	9810	9810	9810	9810	0
216	20250123	160700	20982027880	9810	9810	9810	9810	0
217	20250123	160600	20982027880	9810	9810	9810	9810	0
218	20250123	160500	20982027880	9810	9810	9810	9810	0
219	20250123	160400	20982027880	9810	9810	9810	9810	0
220	20250123	160300	20982027880	9810	9810	9810	9810	0
221	20250123	160200	20982027880	9810	9810	9810	9810	0
222	20250123	160100	20982027880	9810	9810	9810	9810	0
223	20250123	160000	20982027880	9810	9810	9810	9810	0
224	20250123	155900	20982027880	9810	9810	9810	9810	0
225	20250123	155800	20982027880	9810	9810	9810	9810	0
226	20250123	155700	20982027880	9810	9810	9810	9810	0
227	20250123	155600	20982027880	9810	9810	9810	9810	0
228	20250123	155500	20982027880	9810	9810	9810	9810	0
229	20250123	155400	20982027880	9810	9810	9810	9810	0
230	20250123	155300	20982027880	9810	9810	9810	9810	0
231	20250123	155200	20982027880	9810	9810	9810	9810	0
232	20250123	155100	20982027880	9810	9810	9810	9810	0
233	20250123	155000	20982027880	9810	9810	9810	9810	0
234	20250123	154900	20982027880	9810	9810	9810	9810	0
235	20250123	154800	20982027880	9810	9810	9810	9810	0
236	20250123	154700	20982027880	9810	9810	9810	9810	0
237	20250123	154600	20982027880	9810	9810	9810	9810	0
238	20250123	154500	20982027880	9810	9810	9810	9810	0
239	20250123	154400	20982027880	9810	9810	9810	9810	0
240	20250123	154300	20982027880	9810	9810	9810	9810	0
241	20250123	154200	20982027880	9810	9810	9810	9810	0
242	20250123	154100	20982027880	9810	9810	9810	9810	18662
243	20250123	154000	20982027880	9810	9810	9810	9810	0
244	20250123	153900	20982027880	9810	9810	9810	9810	0
245	20250123	153800	20982027880	9810	9810	9810	9810	0
246	20250123	153700	20982027880	9810	9810	9810	9810	0
247	20250123	153600	20982027880	9810	9810	9810	9810	0
248	20250123	153500	20982027880	9810	9810	9810	9810	0
249	20250123	153400	20982027880	9810	9810	9810	9810	0
250	20250123	153300	20982027880	9810	9810	9810	9810	0
251	20250123	153200	20982027880	9810	9810	9810	9810	0
252	20250123	153100	20982027880	9810	9810	9810	9810	0
253	20250123	153000	20982027880	9810	9810	9810	9810	18662
254	20250123	152900	20798953660	9830	9830	9830	9830	0
255	20250123	152800	20798953660	9830	9830	9830	9830	0
256	20250123	152700	20798953660	9830	9830	9830	9830	0
257	20250123	152600	20798953660	9830	9830	9830	9830	0
258	20250123	152500	20798953660	9830	9830	9830	9830	0
259	20250123	152400	20798953660	9830	9830	9830	9830	0
260	20250123	152300	20798953660	9830	9830	9830	9830	0
261	20250123	152200	20798953660	9830	9830	9830	9830	0
262	20250123	152100	20798953660	9830	9830	9830	9830	0
263	20250123	152000	20798953660	9830	9830	9830	9830	0
264	20250123	151900	20798953660	9830	9820	9830	9810	2195
265	20250123	151800	20777397760	9820	9820	9820	9810	1979
266	20250123	151700	20757972920	9800	9820	9820	9800	10293
267	20250123	151600	20656915700	9820	9810	9820	9800	2380
268	20250123	151500	20633574180	9800	9770	9840	9770	4209
269	20250123	151400	20592299440	9750	9850	9850	9750	24926
270	20250123	151300	20347938460	9840	9880	9890	9840	11571
271	20250123	151200	20233859560	9880	9900	9900	9880	4994
272	20250123	151100	20184482880	9890	9910	9910	9890	5950
273	20250123	151000	20125585040	9900	9900	9910	9900	2611
274	20250123	150900	20099719720	9900	9920	9920	9900	3060
275	20250123	150800	20069398150	9910	9920	9920	9910	1517
276	20250123	150700	20054362840	9920	9930	9930	9910	1921
277	20250123	150600	20035316570	9920	9940	9950	9920	4296
278	20250123	150500	19992670800	9940	9950	9950	9930	3862
279	20250123	150400	19954302010	9940	9960	9960	9940	513
280	20250123	150300	19949197630	9960	9950	9960	9940	3191
281	20250123	150200	19917447520	9960	9960	9960	9950	1036
282	20250123	150100	19907132210	9960	9960	9970	9950	3251
283	20250123	150000	19874753740	9960	9980	9980	9960	955
284	20250123	145900	19865232390	9970	9960	9970	9960	915
285	20250123	145800	19856112430	9960	9980	9980	9960	1787
286	20250123	145700	19838302790	9980	9980	9980	9970	548
287	20250123	145600	19832837130	9980	9970	9980	9960	919
288	20250123	145500	19823679940	9970	9980	9980	9970	2304
289	20250123	145400	19800701690	9980	9970	9990	9970	398
290	20250123	145300	19796730920	9970	9980	9990	9970	1156
291	20250123	145200	19785195200	9980	9980	9990	9970	1371
292	20250123	145100	19771512880	9980	9980	9980	9980	259
293	20250123	145000	19768928060	9980	9990	9990	9980	464
294	20250123	144900	19764293750	9980	9970	9980	9960	1073
295	20250123	144800	19753597440	9960	9990	9990	9960	3201
296	20250123	144700	19721672480	9990	9990	9990	9980	1903
297	20250123	144600	19702661960	9990	9990	10000	9990	216
298	20250123	144500	19700503030	9990	9990	9990	9990	2173
299	20250123	144400	19678794760	9990	10000	10000	9990	1498
300	20250123	144300	19663815040	9990	9990	10000	9990	917
301	20250123	144200	19654654200	9990	9990	9990	9980	629
302	20250123	144100	19648375440	9990	9990	9990	9980	215
303	20250123	144000	19646228580	9980	9990	10000	9980	2191
304	20250123	143900	19624348090	10000	10000	10000	9990	1058
305	20250123	143800	19613769140	10000	9990	10000	9990	132
306	20250123	143700	19612449350	10000	10000	10000	9990	1188
307	20250123	143600	19600573850	10000	10000	10000	10000	541
308	20250123	143500	19595163850	10000	10010	10010	10000	455
309	20250123	143400	19590613650	10010	10010	10010	10010	611
310	20250123	143300	19584497540	10010	10000	10010	9990	299
311	20250123	143200	19581506470	9990	10010	10010	9990	2054
312	20250123	143100	19560961860	10010	10030	10030	10010	1131
313	20250123	143000	19549631080	10030	10030	10050	10020	2426
314	20250123	142900	19525268330	10030	10010	10030	10010	1105
315	20250123	142800	19514191680	10020	10020	10020	10020	1839
316	20250123	142700	19495764900	10020	10000	10020	10000	1900
317	20250123	142600	19476750560	10010	10020	10020	10010	2428
318	20250123	142500	19452434760	10020	10000	10020	10000	743
319	20250123	142400	19444998300	10000	9990	10000	9990	878
320	20250123	142300	19436220660	9990	10000	10000	9990	1095
321	20250123	142200	19425279520	10000	10000	10010	10000	1102
322	20250123	142100	19414257280	10010	10010	10010	10000	199
323	20250123	142000	19412265370	10010	9990	10010	9990	912
324	20250123	141900	19403146970	9980	9980	9990	9980	862
325	20250123	141800	19394544010	9990	10000	10000	9960	2807
326	20250123	141700	19366507080	10000	9990	10000	9990	1544
327	20250123	141600	19351078850	9990	9990	9990	9980	917
328	20250123	141500	19341918030	9990	9980	9990	9980	181
329	20250123	141400	19340111550	9980	9980	9980	9970	583
330	20250123	141300	19334295930	9990	9970	9990	9960	716
331	20250123	141200	19327156230	9960	9950	9970	9930	1682
332	20250123	141100	19310410040	9960	9930	9960	9920	1328
333	20250123	141000	19297222860	9930	9970	9970	9920	9144
334	20250123	140900	19206346570	9970	9970	9970	9960	724
335	20250123	140800	19199129130	9960	9970	10000	9960	1884
336	20250123	140700	19180340250	9970	9960	9970	9960	1291
337	20250123	140600	19167481760	9960	9950	9960	9950	452
338	20250123	140500	19162984120	9950	9950	9960	9940	3023
339	20250123	140400	19132921130	9950	10000	10000	9940	22824
340	20250123	140300	18905491500	10000	10030	10030	10000	434
341	20250123	140200	18901150990	10030	10000	10030	9990	237
342	20250123	140100	18898781700	9990	9980	10000	9980	2201
343	20250123	140000	18876793970	10000	10020	10030	9980	4884
344	20250123	135900	18827995370	10020	10010	10020	10010	243
345	20250123	135800	18825561810	10030	10000	10030	9990	915
346	20250123	135700	18816411640	10000	10010	10010	9990	930
347	20250123	135600	18807111640	10010	10010	10010	9990	771
348	20250123	135500	18799406480	10010	10000	10010	9990	3655
349	20250123	135400	18762870240	10000	10010	10020	10000	9387
350	20250123	135300	18668974830	10010	10050	10060	10010	3071
351	20250123	135200	18638183090	10070	10050	10070	10040	785
352	20250123	135100	18630295900	10070	10060	10090	10050	1365
353	20250123	135000	18616559690	10070	10080	10090	10060	1072
354	20250123	134900	18605764840	10100	10100	10100	10070	436
355	20250123	134800	18601362510	10090	10050	10100	10020	7483
356	20250123	134700	18526156240	10050	10080	10100	10050	2054
357	20250123	134600	18505495850	10100	10070	10100	10060	1675
358	20250123	134500	18488636670	10070	10080	10100	10060	2371
359	20250123	134400	18464766940	10080	10060	10100	10060	1133
360	20250123	134300	18453349830	10060	10140	10150	10060	7281
361	20250123	134200	18379783200	10150	10150	10170	10130	3352
362	20250123	134100	18345770440	10150	10170	10180	10140	12376
363	20250123	134000	18219916740	10180	10120	10200	10110	13427
364	20250123	133900	18083322700	10120	10160	10170	10120	9466
365	20250123	133800	17987296630	10170	10140	10200	10130	24546
366	20250123	133700	17737726340	10140	10100	10150	10070	5836
367	20250123	133600	17678672760	10100	10060	10130	10050	15689
368	20250123	133500	17520157530	10060	10060	10080	10060	5345
369	20250123	133400	17466360680	10060	9990	10060	9990	5803
370	20250123	133300	17408125510	10000	10010	10010	9990	3439
371	20250123	133200	17373735510	10010	10010	10010	10000	244
372	20250123	133100	17371295090	10010	10020	10020	10010	491
373	20250123	133000	17366379480	10020	10020	10020	10000	676
374	20250123	132900	17359611720	10020	10020	10020	10000	1675
375	20250123	132800	17342844530	10010	10000	10010	10000	1074
376	20250123	132700	17332101140	10000	10000	10000	9980	75
377	20250123	132600	17331351320	10000	10000	10000	10000	27
378	20250123	132500	17331081320	10000	9990	10000	9970	2845
379	20250123	132400	17302691100	10000	9990	10000	9990	1031
380	20250123	132300	17292390410	9990	10020	10020	9990	622
381	20250123	132200	17286170680	10000	9990	10030	9990	1061
382	20250123	132100	17275536620	9980	9990	10000	9980	1821
383	20250123	132000	17257330500	9990	9990	9990	9980	1383
384	20250123	131900	17243514700	9990	9990	9990	9990	125
385	20250123	131800	17242265950	9990	9970	9990	9970	293
386	20250123	131700	17239343340	9970	9970	9970	9970	188
387	20250123	131600	17237468980	9970	10000	10000	9970	2160
388	20250123	131500	17215892070	10000	10000	10010	10000	3098
389	20250123	131400	17184911970	10010	10010	10030	10010	648
390	20250123	131300	17178415710	10030	10000	10030	10000	1150
391	20250123	131200	17166910650	9990	9980	9990	9980	1463
392	20250123	131100	17152306430	9980	9990	10000	9980	1343
393	20250123	131000	17138895270	9990	10000	10000	9990	30
394	20250123	130900	17138595360	9990	9980	9990	9970	992
395	20250123	130800	17128694780	9980	9980	9990	9970	975
396	20250123	130700	17118965230	9980	9960	10000	9950	655
397	20250123	130600	17112428100	9950	9940	9950	9930	564
398	20250123	130500	17106825200	9940	9930	9950	9920	1229
399	20250123	130400	17094606040	9930	9940	9940	9930	2358
400	20250123	130300	17071189520	9940	9950	9960	9940	2801
401	20250123	130200	17043335310	9960	9950	9960	9940	1516
402	20250123	130100	17028260870	9950	9970	9970	9950	7326
403	20250123	130000	16955332080	9960	9970	9990	9960	3815
404	20250123	125900	16917312300	9970	9980	9980	9970	2681
405	20250123	125800	16890577770	10000	10000	10010	9970	5940
406	20250123	125700	16831261820	10010	10020	10020	9990	1668
407	20250123	125600	16814588650	10020	10000	10020	10000	961
408	20250123	125500	16804975860	10000	10010	10010	10000	1850
409	20250123	125400	16786464300	10010	10020	10020	10010	274
410	20250123	125300	16783720980	10030	10030	10030	10010	205
411	20250123	125200	16781668800	10030	10030	10030	10030	51
412	20250123	125100	16781157270	10030	10020	10040	10010	803
413	20250123	125000	16773114440	10040	10030	10050	10010	517
414	20250123	124900	16767934380	10030	10000	10030	10000	538
415	20250123	124800	16762551620	10020	10030	10030	10010	762
416	20250123	124700	16754923200	10030	10030	10030	10010	1378
417	20250123	124600	16741124790	10030	10030	10030	10020	173
418	20250123	124500	16739390100	10030	10020	10030	10010	121
419	20250123	124400	16738177480	10030	10000	10030	10000	575
420	20250123	124300	16732423530	10010	10000	10010	10000	1039
421	20250123	124200	16722032340	10010	10010	10030	10000	1079
422	20250123	124100	16711232800	10020	10010	10020	10000	709
423	20250123	124000	16704136820	10010	10040	10040	10010	288
424	20250123	123900	16701253390	10040	10040	10040	10010	231
425	20250123	123800	16698941020	10000	10040	10050	10000	4652
426	20250123	123700	16652367100	10040	10060	10060	10040	556
427	20250123	123600	16646780480	10040	10050	10050	10040	525
428	20250123	123500	16641508010	10050	10050	10050	10040	476
429	20250123	123400	16636728650	10040	10050	10050	10040	55
430	20250123	123300	16636176390	10040	10050	10050	10040	295
431	20250123	123200	16633213190	10040	10070	10070	10040	1046
432	20250123	123100	16622698940	10070	10060	10070	10050	1507
433	20250123	123000	16607541000	10060	10060	10070	10060	874
434	20250123	122900	16598745880	10060	10050	10060	10050	1760
435	20250123	122800	16581055270	10050	10020	10050	10020	1088
436	20250123	122700	16570134270	10020	10030	10030	10020	513
437	20250123	122600	16564993980	10040	10020	10040	10020	412
438	20250123	122500	16560863100	10020	10010	10020	10000	167
439	20250123	122400	16559192530	10010	10010	10020	10000	1468
440	20250123	122300	16544498750	10000	9990	10020	9990	2232
441	20250123	122200	16522190390	10000	10000	10000	9990	716
442	20250123	122100	16515036580	9990	10020	10020	9990	1315
443	20250123	122000	16501887680	10020	10020	10030	10020	623
444	20250123	121900	16495645050	10020	10050	10050	10020	1539
445	20250123	121800	16480198590	10050	10040	10050	10040	438
446	20250123	121700	16475800130	10050	10040	10050	10030	498
447	20250123	121600	16470800950	10040	10060	10060	10030	303
448	20250123	121500	16467755650	10030	10030	10060	10030	275
449	20250123	121400	16464995930	10030	10040	10060	10030	987
450	20250123	121300	16455078940	10040	10040	10050	10030	436
451	20250123	121200	16450699680	10040	10030	10040	10030	1976
452	20250123	121100	16430877840	10030	10030	10030	10020	347
453	20250123	121000	16427397440	10020	10010	10030	10010	962
454	20250123	120900	16417765390	9990	10020	10020	9990	4508
455	20250123	120800	16372619530	10020	10010	10020	10000	3317
456	20250123	120700	16339416170	10010	10020	10020	10010	1027
457	20250123	120600	16329135850	10020	10000	10020	10000	936
458	20250123	120500	16319773350	10000	10010	10010	10000	328
459	20250123	120400	16316492990	10010	10020	10020	10000	825
460	20250123	120300	16308235060	10010	10020	10020	10010	653
461	20250123	120200	16301696950	10020	10010	10020	10010	68
462	20250123	120100	16301016070	10010	10010	10020	10010	482
463	20250123	120000	16296190930	10020	10010	10020	10010	543
464	20250123	115900	16290754390	10010	10030	10030	10010	965
465	20250123	115800	16281085600	10020	10020	10020	10020	21
466	20250123	115700	16280875180	10020	10010	10020	10010	619
467	20250123	115600	16274674910	10010	10010	10010	10010	143
468	20250123	115500	16273243480	10010	10000	10020	10000	207
469	20250123	115400	16271173430	10000	9990	10000	9990	1019
470	20250123	115300	16260991410	10000	10000	10000	9990	223
471	20250123	115200	16258761620	10000	10020	10020	10000	865
472	20250123	115100	16250111420	10020	10010	10020	9990	5055
473	20250123	115000	16199597520	10010	10020	10020	9990	6592
474	20250123	114900	16133661740	10030	10020	10030	10020	1111
475	20250123	114800	16122529420	10020	10040	10040	10020	714
476	20250123	114700	16115373080	10030	10020	10030	10010	1524
477	20250123	114600	16100099390	10030	10020	10030	10010	2500
478	20250123	114500	16075056760	10020	10030	10040	10020	690
479	20250123	114400	16068138990	10030	10020	10040	10010	1387
480	20250123	114300	16054237960	10020	10030	10030	10020	153
481	20250123	114200	16052704890	10040	10010	10040	10010	409
482	20250123	114100	16048607500	10010	10000	10040	9990	1105
483	20250123	114000	16037545920	9990	10020	10020	9980	3974
484	20250123	113900	15997859480	9980	10000	10010	9980	10395
485	20250123	113800	15894028280	9990	10030	10030	9990	11492
486	20250123	113700	15779085630	10030	10030	10040	10030	1109
487	20250123	113600	15767962260	10030	10030	10060	10030	244
488	20250123	113500	15765509980	10030	10060	10060	10020	5494
489	20250123	113400	15710352860	10070	10070	10070	10060	2437
490	20250123	113300	15685836060	10060	10070	10070	10060	242
491	20250123	113200	15683400600	10080	10070	10080	10060	1082
492	20250123	113100	15672507560	10080	10060	10080	10060	143
493	20250123	113000	15671066410	10060	10080	10080	10050	1058
494	20250123	112900	15660419580	10080	10060	10080	10050	1978
495	20250123	112800	15640530950	10080	10090	10090	10080	1543
496	20250123	112700	15624976110	10090	10060	10090	10060	1354
497	20250123	112600	15611324880	10040	10080	10080	10040	5499
498	20250123	112500	15556046360	10080	10070	10100	10070	2009
499	20250123	112400	15535807460	10070	10060	10070	10050	4590
500	20250123	112300	15489625990	10060	10100	10100	10060	9965
501	20250123	112200	15389138380	10100	10170	10170	10100	6898
502	20250123	112100	15319301780	10150	10160	10160	10140	1651
503	20250123	112000	15302552640	10170	10160	10170	10150	837
504	20250123	111900	15294053860	10160	10140	10160	10130	5815
505	20250123	111800	15235089380	10140	10150	10170	10140	2739
506	20250123	111700	15207260050	10150	10150	10200	10150	3381
507	20250123	111600	15172916990	10150	10170	10220	10150	3447
508	20250123	111500	15137863600	10180	10230	10230	10180	2479
509	20250123	111400	15112597420	10210	10180	10230	10180	7950
510	20250123	111300	15031373920	10180	10200	10210	10180	2491
511	20250123	111200	15005969030	10200	10200	10210	10190	1416
512	20250123	111100	14991536530	10210	10200	10220	10200	2330
513	20250123	111000	14967753760	10200	10180	10200	10180	3095
514	20250123	110900	14936209800	10180	10150	10180	10140	464
515	20250123	110800	14931492830	10140	10130	10150	10120	7953
516	20250123	110700	14850913050	10140	10140	10140	10130	2878
517	20250123	110600	14821749660	10140	10140	10160	10130	5328
518	20250123	110500	14767717440	10140	10170	10170	10130	10351
519	20250123	110400	14662639120	10170	10220	10220	10160	4949
520	20250123	110300	14612252770	10220	10200	10240	10180	6431
521	20250123	110200	14546553570	10200	10180	10210	10160	8794
522	20250123	110100	14457036280	10170	10200	10210	10170	4130
523	20250123	110000	14414975950	10200	10250	10260	10180	12080
524	20250123	105900	14291661880	10250	10260	10280	10230	10435
525	20250123	105800	14184624580	10230	10220	10310	10210	37456
526	20250123	105700	13800073580	10210	10210	10240	10210	2986
527	20250123	105600	13769568630	10210	10260	10270	10200	9073
528	20250123	105500	13676677070	10260	10270	10290	10250	8766
529	20250123	105400	13586673220	10280	10230	10290	10230	19547
530	20250123	105300	13385956710	10220	10190	10230	10180	3925
531	20250123	105200	13345893550	10200	10230	10230	10160	10037
532	20250123	105100	13243608260	10230	10250	10260	10190	13102
533	20250123	105000	13109556250	10250	10190	10250	10190	17248
534	20250123	104900	12933222370	10190	10210	10220	10180	4418
535	20250123	104800	12888166720	10210	10210	10230	10200	8645
536	20250123	104700	12799849250	10210	10200	10220	10160	5134
537	20250123	104600	12747431950	10160	10150	10200	10150	3486
538	20250123	104500	12711950740	10170	10130	10170	10130	1036
539	20250123	104400	12701437300	10140	10160	10170	10130	3383
540	20250123	104300	12667104690	10160	10150	10170	10140	2648
541	20250123	104200	12640229520	10140	10140	10150	10100	7972
542	20250123	104100	12559552260	10130	10140	10160	10100	4115
543	20250123	104000	12517893810	10140	10150	10180	10130	5264
544	20250123	103900	12464451220	10150	10190	10190	10150	9682
545	20250123	103800	12365952530	10180	10220	10240	10160	13526
546	20250123	103700	12227784870	10230	10190	10250	10190	30749
547	20250123	103600	11913527820	10180	10160	10200	10160	17235
548	20250123	103500	11737985290	10160	10150	10180	10130	7451
549	20250123	103400	11662283010	10150	10150	10170	10130	1998
550	20250123	103300	11641999120	10150	10100	10150	10100	3671
551	20250123	103200	11604856550	10100	10090	10100	10030	4951
552	20250123	103100	11555017760	10090	10070	10100	10070	1269
553	20250123	103000	11542227820	10070	10090	10090	10070	1732
554	20250123	102900	11524762350	10090	10130	10130	10080	1866
555	20250123	102800	11505928150	10120	10090	10130	10090	1835
556	20250123	102700	11487366820	10090	10110	10150	10080	4677
557	20250123	102600	11440085520	10110	10170	10180	10090	10700
558	20250123	102500	11331653330	10170	10130	10220	10130	23645
559	20250123	102400	11090817070	10130	10130	10150	10120	2285
560	20250123	102300	11067653780	10130	10120	10130	10110	2954
561	20250123	102200	11037749960	10130	10160	10170	10120	3936
562	20250123	102100	10997828930	10160	10150	10160	10140	5926
563	20250123	102000	10937646400	10150	10110	10150	10100	14495
564	20250123	101900	10790646980	10110	10090	10110	10090	8068
565	20250123	101800	10709168880	10090	10070	10100	10070	2984
566	20250123	101700	10679095920	10070	10080	10080	10060	1611
567	20250123	101600	10662870670	10070	10050	10070	10020	994
568	20250123	101500	10652868830	10020	10080	10080	10010	5713
569	20250123	101400	10595550140	10080	10040	10080	10040	1454
570	20250123	101300	10580929000	10040	10080	10080	10040	4561
571	20250123	101200	10535061770	10080	10080	10100	10070	3202
572	20250123	101100	10502791600	10090	10100	10120	10090	5221
573	20250123	101000	10450041890	10100	10030	10100	10020	7293
574	20250123	100900	10376648520	10020	10010	10030	10010	1156
575	20250123	100800	10365068080	10010	10030	10040	10010	2793
576	20250123	100700	10337071500	10030	10020	10040	10010	1797
577	20250123	100600	10319063760	10020	10000	10050	9990	2041
578	20250123	100500	10298625950	10000	9980	10000	9970	1517
579	20250123	100400	10283471430	9970	9970	9990	9970	1885
580	20250123	100300	10264677950	9970	10000	10000	9960	9157
581	20250123	100200	10173348720	10000	10000	10000	9990	2127
582	20250123	100100	10152088110	9990	9960	10000	9950	7018
583	20250123	100000	10082165910	9960	9990	9990	9950	6858
584	20250123	095900	10013822630	9990	9990	9990	9980	4732
585	20250123	095800	9966572490	9990	9990	10040	9970	7613
586	20250123	095700	9890522020	10000	10080	10080	10000	17868
587	20250123	095600	9711370330	10080	10110	10120	10080	12134
588	20250123	095500	9588850220	10120	10140	10150	10120	5408
589	20250123	095400	9534019960	10140	10110	10150	10100	6485
590	20250123	095300	9468393910	10110	10120	10130	10100	8012
591	20250123	095200	9387392520	10110	10120	10130	10070	18519
592	20250123	095100	9200498080	10110	10160	10170	10110	9334
593	20250123	095000	9105931450	10160	10170	10190	10130	28678
594	20250123	094900	8814737910	10170	10130	10180	10120	12384
595	20250123	094800	8689029900	10130	10210	10220	10130	31395
596	20250123	094700	8369185840	10210	10260	10270	10190	26114
597	20250123	094600	8102437190	10260	10240	10270	10210	38256
598	20250123	094500	7710625530	10240	10350	10360	10230	72020
599	20250123	094400	6969734350	10370	10240	10380	10190	140163
600	20250123	094300	5527850650	10240	10120	10250	10120	82808
601	20250123	094200	4682595710	10130	10140	10150	10110	28331
602	20250123	094100	4395566020	10150	10020	10160	10020	90256
603	20250123	094000	3482146770	10020	9990	10050	9980	17652
604	20250123	093900	3305232280	9990	9930	9990	9920	6314
605	20250123	093800	3242303210	9930	9930	9940	9920	1319
606	20250123	093700	3229205630	9920	9950	9960	9910	2466
607	20250123	093600	3204691470	9960	9930	9960	9920	4930
608	20250123	093500	3155663910	9910	9920	9930	9890	2256
609	20250123	093400	3133299520	9890	9880	9920	9880	7922
610	20250123	093300	3054857270	9870	9840	9870	9830	1252
611	20250123	093200	3042515140	9840	9810	9840	9810	5318
612	20250123	093100	2990289450	9810	9790	9860	9790	33269
613	20250123	093000	2664122730	9800	9750	9800	9740	5466
614	20250123	092900	2610731720	9750	9780	9790	9730	25280
615	20250123	092800	2364010040	9790	9820	9820	9780	14472
616	20250123	092700	2222215020	9810	9820	9830	9810	5763
617	20250123	092600	2165667710	9820	9850	9850	9800	15032
618	20250123	092500	2018043760	9850	9840	9850	9840	2322
619	20250123	092400	1995189760	9850	9850	9860	9840	9087
620	20250123	092300	1905687110	9850	9860	9870	9850	4431
621	20250123	092200	1862003790	9860	9870	9880	9860	3986
622	20250123	092100	1822680780	9880	9900	9900	9870	5658
623	20250123	092000	1766724740	9910	9930	9940	9910	4973
624	20250123	091900	1717405910	9940	9930	9950	9930	1254
625	20250123	091800	1704948080	9930	9960	9970	9930	4573
626	20250123	091700	1659460600	9960	9980	9980	9960	1141
627	20250123	091600	1648082780	9950	9950	9990	9940	2138
628	20250123	091500	1626775010	9960	9920	9960	9920	2653
629	20250123	091400	1600419260	9920	9930	9940	9910	2023
630	20250123	091300	1580345290	9920	9910	9930	9880	5489
631	20250123	091200	1526018120	9890	9910	9920	9880	6198
632	20250123	091100	1464664990	9910	9930	9940	9890	12271
633	20250123	091000	1342975490	9930	9960	9970	9930	7699
634	20250123	090900	1266383820	9970	10000	10000	9970	5876
635	20250123	090800	1207767000	10000	9980	10000	9980	5658
636	20250123	090700	1151261960	9980	9990	10000	9980	2786
637	20250123	090600	1123431490	9990	9990	9990	9960	5490
638	20250123	090500	1068649400	9980	10010	10020	9980	8574
639	20250123	090400	982872000	10020	10020	10040	10010	8414
640	20250123	090300	898534970	10010	9950	10050	9950	11517
641	20250123	090200	783266460	9970	9980	9990	9930	19663
642	20250123	090100	587463240	9980	10040	10050	9970	22437
643	20250123	090000	362820390	10020	10080	10090	10010	36011