KissMeData/083310/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	195600	878132420	9830	9830	9830	9830	2162
3	20250122	195500	878132420	9830	9830	9830	9830	0
4	20250122	195400	878132420	9830	9830	9830	9830	0
5	20250122	195300	878132420	9830	9830	9830	9830	0
6	20250122	195200	878132420	9830	9830	9830	9830	0
7	20250122	195100	878132420	9830	9830	9830	9830	0
8	20250122	195000	878132420	9830	9830	9830	9830	0
9	20250122	194900	878132420	9830	9830	9830	9830	0
10	20250122	194800	878132420	9830	9830	9830	9830	0
11	20250122	194700	878132420	9830	9830	9830	9830	0
12	20250122	194600	878132420	9830	9830	9830	9830	0
13	20250122	194500	878132420	9830	9830	9830	9830	0
14	20250122	194400	878132420	9830	9830	9830	9830	0
15	20250122	194300	878132420	9830	9830	9830	9830	0
16	20250122	194200	878132420	9830	9830	9830	9830	0
17	20250122	194100	878132420	9830	9830	9830	9830	0
18	20250122	194000	878132420	9830	9830	9830	9830	0
19	20250122	193900	878132420	9830	9830	9830	9830	0
20	20250122	193800	878132420	9830	9830	9830	9830	0
21	20250122	193700	878132420	9830	9830	9830	9830	0
22	20250122	193600	878132420	9830	9830	9830	9830	0
23	20250122	193500	878132420	9830	9830	9830	9830	0
24	20250122	193400	878132420	9830	9830	9830	9830	0
25	20250122	193300	878132420	9830	9830	9830	9830	0
26	20250122	193200	878132420	9830	9830	9830	9830	0
27	20250122	193100	878132420	9830	9830	9830	9830	0
28	20250122	193000	878132420	9830	9830	9830	9830	0
29	20250122	192900	878132420	9830	9830	9830	9830	0
30	20250122	192800	878132420	9830	9830	9830	9830	0
31	20250122	192700	878132420	9830	9830	9830	9830	0
32	20250122	192600	878132420	9830	9830	9830	9830	2162
33	20250122	192500	878132420	9830	9830	9830	9830	0
34	20250122	192400	878132420	9830	9830	9830	9830	0
35	20250122	192300	878132420	9830	9830	9830	9830	0
36	20250122	192200	878132420	9830	9830	9830	9830	0
37	20250122	192100	878132420	9830	9830	9830	9830	0
38	20250122	192000	878132420	9830	9830	9830	9830	0
39	20250122	191900	878132420	9830	9830	9830	9830	0
40	20250122	191800	878132420	9830	9830	9830	9830	0
41	20250122	191700	878132420	9830	9830	9830	9830	0
42	20250122	191600	878132420	9830	9830	9830	9830	0
43	20250122	191500	878132420	9830	9830	9830	9830	0
44	20250122	191400	878132420	9830	9830	9830	9830	0
45	20250122	191300	878132420	9830	9830	9830	9830	0
46	20250122	191200	878132420	9830	9830	9830	9830	0
47	20250122	191100	878132420	9830	9830	9830	9830	0
48	20250122	191000	878132420	9830	9830	9830	9830	0
49	20250122	190900	878132420	9830	9830	9830	9830	0
50	20250122	190800	878132420	9830	9830	9830	9830	0
51	20250122	190700	878132420	9830	9830	9830	9830	0
52	20250122	190600	878132420	9830	9830	9830	9830	0
53	20250122	190500	878132420	9830	9830	9830	9830	0
54	20250122	190400	878132420	9830	9830	9830	9830	0
55	20250122	190300	878132420	9830	9830	9830	9830	0
56	20250122	190200	878132420	9830	9830	9830	9830	0
57	20250122	190100	878132420	9830	9830	9830	9830	0
58	20250122	190000	878132420	9830	9830	9830	9830	0
59	20250122	185900	878132420	9830	9830	9830	9830	0
60	20250122	185800	878132420	9830	9830	9830	9830	0
61	20250122	185700	878132420	9830	9830	9830	9830	0
62	20250122	185600	878132420	9830	9830	9830	9830	2162
63	20250122	185500	878132420	9830	9830	9830	9830	0
64	20250122	185400	878132420	9830	9830	9830	9830	0
65	20250122	185300	878132420	9830	9830	9830	9830	0
66	20250122	185200	878132420	9830	9830	9830	9830	0
67	20250122	185100	878132420	9830	9830	9830	9830	0
68	20250122	185000	878132420	9830	9830	9830	9830	0
69	20250122	184900	878132420	9830	9830	9830	9830	0
70	20250122	184800	878132420	9830	9830	9830	9830	0
71	20250122	184700	878132420	9830	9830	9830	9830	0
72	20250122	184600	878132420	9830	9830	9830	9830	0
73	20250122	184500	878132420	9830	9830	9830	9830	0
74	20250122	184400	878132420	9830	9830	9830	9830	0
75	20250122	184300	878132420	9830	9830	9830	9830	0
76	20250122	184200	878132420	9830	9830	9830	9830	0
77	20250122	184100	878132420	9830	9830	9830	9830	0
78	20250122	184000	878132420	9830	9830	9830	9830	0
79	20250122	183900	878132420	9830	9830	9830	9830	0
80	20250122	183800	878132420	9830	9830	9830	9830	0
81	20250122	183700	878132420	9830	9830	9830	9830	0
82	20250122	183600	878132420	9830	9830	9830	9830	0
83	20250122	183500	878132420	9830	9830	9830	9830	0
84	20250122	183400	878132420	9830	9830	9830	9830	0
85	20250122	183300	878132420	9830	9830	9830	9830	0
86	20250122	183200	878132420	9830	9830	9830	9830	0
87	20250122	183100	878132420	9830	9830	9830	9830	0
88	20250122	183000	878132420	9830	9830	9830	9830	0
89	20250122	182900	878132420	9830	9830	9830	9830	0
90	20250122	182800	878132420	9830	9830	9830	9830	0
91	20250122	182700	878132420	9830	9830	9830	9830	0
92	20250122	182600	878132420	9830	9830	9830	9830	2162
93	20250122	182500	878132420	9830	9830	9830	9830	0
94	20250122	182400	878132420	9830	9830	9830	9830	0
95	20250122	182300	878132420	9830	9830	9830	9830	0
96	20250122	182200	878132420	9830	9830	9830	9830	0
97	20250122	182100	878132420	9830	9830	9830	9830	0
98	20250122	182000	878132420	9830	9830	9830	9830	0
99	20250122	181900	878132420	9830	9830	9830	9830	0
100	20250122	181800	878132420	9830	9830	9830	9830	0
101	20250122	181700	878132420	9830	9830	9830	9830	0
102	20250122	181600	878132420	9830	9830	9830	9830	0
103	20250122	181500	878132420	9830	9830	9830	9830	0
104	20250122	181400	878132420	9830	9830	9830	9830	0
105	20250122	181300	878132420	9830	9830	9830	9830	0
106	20250122	181200	878132420	9830	9830	9830	9830	0
107	20250122	181100	878132420	9830	9830	9830	9830	0
108	20250122	181000	878132420	9830	9830	9830	9830	0
109	20250122	180900	878132420	9830	9830	9830	9830	0
110	20250122	180800	878132420	9830	9830	9830	9830	0
111	20250122	180700	878132420	9830	9830	9830	9830	0
112	20250122	180600	878132420	9830	9830	9830	9830	0
113	20250122	180500	878132420	9830	9830	9830	9830	0
114	20250122	180400	878132420	9830	9830	9830	9830	0
115	20250122	180300	878132420	9830	9830	9830	9830	0
116	20250122	180200	878132420	9830	9830	9830	9830	0
117	20250122	180100	878132420	9830	9830	9830	9830	0
118	20250122	180000	878132420	9830	9830	9830	9830	0
119	20250122	175900	878132420	9830	9830	9830	9830	0
120	20250122	175800	878132420	9830	9830	9830	9830	0
121	20250122	175700	878132420	9830	9830	9830	9830	0
122	20250122	175600	878132420	9830	9830	9830	9830	2162
123	20250122	175500	878132420	9830	9830	9830	9830	0
124	20250122	175400	878132420	9830	9830	9830	9830	0
125	20250122	175300	878132420	9830	9830	9830	9830	0
126	20250122	175200	878132420	9830	9830	9830	9830	0
127	20250122	175100	878132420	9830	9830	9830	9830	0
128	20250122	175000	878132420	9830	9830	9830	9830	0
129	20250122	174900	878132420	9830	9830	9830	9830	0
130	20250122	174800	878132420	9830	9830	9830	9830	0
131	20250122	174700	878132420	9830	9830	9830	9830	0
132	20250122	174600	878132420	9830	9830	9830	9830	0
133	20250122	174500	878132420	9830	9830	9830	9830	0
134	20250122	174400	878132420	9830	9830	9830	9830	0
135	20250122	174300	878132420	9830	9830	9830	9830	0
136	20250122	174200	878132420	9830	9830	9830	9830	0
137	20250122	174100	878132420	9830	9830	9830	9830	0
138	20250122	174000	878132420	9830	9830	9830	9830	0
139	20250122	173900	878132420	9830	9830	9830	9830	0
140	20250122	173800	878132420	9830	9830	9830	9830	0
141	20250122	173700	878132420	9830	9830	9830	9830	0
142	20250122	173600	878132420	9830	9830	9830	9830	0
143	20250122	173500	878132420	9830	9830	9830	9830	0
144	20250122	173400	878132420	9830	9830	9830	9830	0
145	20250122	173300	878132420	9830	9830	9830	9830	0
146	20250122	173200	878132420	9830	9830	9830	9830	0
147	20250122	173100	878132420	9830	9830	9830	9830	0
148	20250122	173000	878132420	9830	9830	9830	9830	0
149	20250122	172900	878132420	9830	9830	9830	9830	0
150	20250122	172800	878132420	9830	9830	9830	9830	0
151	20250122	172700	878132420	9830	9830	9830	9830	0
152	20250122	172600	878132420	9830	9830	9830	9830	2162
153	20250122	172500	878132420	9830	9830	9830	9830	0
154	20250122	172400	878132420	9830	9830	9830	9830	0
155	20250122	172300	878132420	9830	9830	9830	9830	0
156	20250122	172200	878132420	9830	9830	9830	9830	0
157	20250122	172100	878132420	9830	9830	9830	9830	0
158	20250122	172000	878132420	9830	9830	9830	9830	0
159	20250122	171900	878132420	9830	9830	9830	9830	0
160	20250122	171800	878132420	9830	9830	9830	9830	0
161	20250122	171700	878132420	9830	9830	9830	9830	0
162	20250122	171600	878132420	9830	9830	9830	9830	0
163	20250122	171500	878132420	9830	9830	9830	9830	0
164	20250122	171400	878132420	9830	9830	9830	9830	0
165	20250122	171300	878132420	9830	9830	9830	9830	0
166	20250122	171200	878132420	9830	9830	9830	9830	0
167	20250122	171100	878132420	9830	9830	9830	9830	0
168	20250122	171000	878132420	9830	9830	9830	9830	0
169	20250122	170900	878132420	9830	9830	9830	9830	0
170	20250122	170800	878132420	9830	9830	9830	9830	0
171	20250122	170700	878132420	9830	9830	9830	9830	0
172	20250122	170600	878132420	9830	9830	9830	9830	0
173	20250122	170500	878132420	9830	9830	9830	9830	0
174	20250122	170400	878132420	9830	9830	9830	9830	0
175	20250122	170300	878132420	9830	9830	9830	9830	0
176	20250122	170200	878132420	9830	9830	9830	9830	0
177	20250122	170100	878132420	9830	9830	9830	9830	0
178	20250122	170000	878132420	9830	9830	9830	9830	0
179	20250122	165900	878132420	9830	9830	9830	9830	0
180	20250122	165800	878132420	9830	9830	9830	9830	0
181	20250122	165700	878132420	9830	9830	9830	9830	0
182	20250122	165600	878132420	9830	9830	9830	9830	2162
183	20250122	165500	878132420	9830	9830	9830	9830	0
184	20250122	165400	878132420	9830	9830	9830	9830	0
185	20250122	165300	878132420	9830	9830	9830	9830	0
186	20250122	165200	878132420	9830	9830	9830	9830	0
187	20250122	165100	878132420	9830	9830	9830	9830	0
188	20250122	165000	878132420	9830	9830	9830	9830	0
189	20250122	164900	878132420	9830	9830	9830	9830	0
190	20250122	164800	878132420	9830	9830	9830	9830	0
191	20250122	164700	878132420	9830	9830	9830	9830	0
192	20250122	164600	878132420	9830	9830	9830	9830	0
193	20250122	164500	878132420	9830	9830	9830	9830	0
194	20250122	164400	878132420	9830	9830	9830	9830	0
195	20250122	164300	878132420	9830	9830	9830	9830	0
196	20250122	164200	878132420	9830	9830	9830	9830	0
197	20250122	164100	878132420	9830	9830	9830	9830	0
198	20250122	164000	878132420	9830	9830	9830	9830	0
199	20250122	163900	878132420	9830	9830	9830	9830	0
200	20250122	163800	878132420	9830	9830	9830	9830	0
201	20250122	163700	878132420	9830	9830	9830	9830	0
202	20250122	163600	878132420	9830	9830	9830	9830	0
203	20250122	163500	878132420	9830	9830	9830	9830	0
204	20250122	163400	878132420	9830	9830	9830	9830	0
205	20250122	163300	878132420	9830	9830	9830	9830	0
206	20250122	163200	878132420	9830	9830	9830	9830	0
207	20250122	163100	878132420	9830	9830	9830	9830	0
208	20250122	163000	878132420	9830	9830	9830	9830	0
209	20250122	162900	878132420	9830	9830	9830	9830	0
210	20250122	162800	878132420	9830	9830	9830	9830	0
211	20250122	162700	878132420	9830	9830	9830	9830	0
212	20250122	162600	878132420	9830	9830	9830	9830	2162
213	20250122	162500	878132420	9830	9830	9830	9830	0
214	20250122	162400	878132420	9830	9830	9830	9830	0
215	20250122	162300	878132420	9830	9830	9830	9830	0
216	20250122	162200	878132420	9830	9830	9830	9830	0
217	20250122	162100	878132420	9830	9830	9830	9830	0
218	20250122	162000	878132420	9830	9830	9830	9830	0
219	20250122	161900	878132420	9830	9830	9830	9830	0
220	20250122	161800	878132420	9830	9830	9830	9830	0
221	20250122	161700	878132420	9830	9830	9830	9830	0
222	20250122	161600	878132420	9830	9830	9830	9830	0
223	20250122	161500	878132420	9830	9830	9830	9830	0
224	20250122	161400	878132420	9830	9830	9830	9830	0
225	20250122	161300	878132420	9830	9830	9830	9830	0
226	20250122	161200	878132420	9830	9830	9830	9830	0
227	20250122	161100	878132420	9830	9830	9830	9830	0
228	20250122	161000	878132420	9830	9830	9830	9830	0
229	20250122	160900	878132420	9830	9830	9830	9830	0
230	20250122	160800	878132420	9830	9830	9830	9830	0
231	20250122	160700	878132420	9830	9830	9830	9830	0
232	20250122	160600	878132420	9830	9830	9830	9830	0
233	20250122	160500	878132420	9830	9830	9830	9830	0
234	20250122	160400	878132420	9830	9830	9830	9830	0
235	20250122	160300	878132420	9830	9830	9830	9830	0
236	20250122	160200	878132420	9830	9830	9830	9830	0
237	20250122	160100	878132420	9830	9830	9830	9830	0
238	20250122	160000	878132420	9830	9830	9830	9830	0
239	20250122	155900	878132420	9830	9830	9830	9830	0
240	20250122	155800	878132420	9830	9830	9830	9830	0
241	20250122	155700	878132420	9830	9830	9830	9830	0
242	20250122	155600	878132420	9830	9830	9830	9830	2162
243	20250122	155500	878132420	9830	9830	9830	9830	0
244	20250122	155400	878132420	9830	9830	9830	9830	0
245	20250122	155300	878132420	9830	9830	9830	9830	0
246	20250122	155200	878132420	9830	9830	9830	9830	0
247	20250122	155100	878132420	9830	9830	9830	9830	0
248	20250122	155000	878132420	9830	9830	9830	9830	0
249	20250122	154900	878132420	9830	9830	9830	9830	0
250	20250122	154800	878132420	9830	9830	9830	9830	0
251	20250122	154700	878132420	9830	9830	9830	9830	0
252	20250122	154600	878132420	9830	9830	9830	9830	0
253	20250122	154500	878132420	9830	9830	9830	9830	0
254	20250122	154400	878132420	9830	9830	9830	9830	0
255	20250122	154300	878132420	9830	9830	9830	9830	0
256	20250122	154200	878132420	9830	9830	9830	9830	0
257	20250122	154100	878132420	9830	9830	9830	9830	0
258	20250122	154000	878132420	9830	9830	9830	9830	0
259	20250122	153900	878132420	9830	9830	9830	9830	0
260	20250122	153800	878132420	9830	9830	9830	9830	0
261	20250122	153700	878132420	9830	9830	9830	9830	0
262	20250122	153600	878132420	9830	9830	9830	9830	0
263	20250122	153500	878132420	9830	9830	9830	9830	0
264	20250122	153400	878132420	9830	9830	9830	9830	0
265	20250122	153300	878132420	9830	9830	9830	9830	0
266	20250122	153200	878132420	9830	9830	9830	9830	0
267	20250122	153100	878132420	9830	9830	9830	9830	0
268	20250122	153000	878132420	9830	9830	9830	9830	2162
269	20250122	152900	856879960	9900	9900	9900	9900	0
270	20250122	152800	856879960	9900	9900	9900	9900	0
271	20250122	152700	856879960	9900	9900	9900	9900	0
272	20250122	152600	856879960	9900	9900	9900	9900	0
273	20250122	152500	856879960	9900	9900	9900	9900	0
274	20250122	152400	856879960	9900	9900	9900	9900	0
275	20250122	152300	856879960	9900	9900	9900	9900	0
276	20250122	152200	856879960	9900	9900	9900	9900	0
277	20250122	152100	856879960	9900	9900	9900	9900	0
278	20250122	152000	856879960	9900	9900	9900	9900	0
279	20250122	151900	856879960	9900	9900	9900	9870	201
280	20250122	151800	854892390	9910	9910	9910	9910	219
281	20250122	151700	852722100	9910	9910	9910	9910	201
282	20250122	151600	850730190	9910	9910	9910	9910	23
283	20250122	151500	850502260	9880	9880	9880	9880	3
284	20250122	151400	850472620	9900	9910	9920	9900	186
285	20250122	151300	848629480	9900	9920	9920	9900	7
286	20250122	151200	848560160	9920	9910	9920	9910	218
287	20250122	151100	846399410	9910	9890	9910	9890	9110
288	20250122	151000	756203890	9880	9880	9880	9880	1
289	20250122	150900	756194010	9900	9900	9900	9900	255
290	20250122	150800	753669510	9900	9900	9900	9900	116
291	20250122	150700	752521110	9900	9900	9900	9900	1
292	20250122	150600	752511210	9870	9870	9870	9870	70
293	20250122	150500	751820310	9900	9900	9900	9900	200
294	20250122	150400	749840310	9900	9870	9900	9870	240
295	20250122	150300	747465930	9900	9870	9900	9870	3
296	20250122	150200	747436290	9890	9900	9900	9890	2
297	20250122	150100	747416500	9900	9890	9900	9890	51
298	20250122	150000	746912100	9900	9900	9900	9900	326
299	20250122	145900	743684700	9900	9900	9900	9900	142
300	20250122	145800	742278900	9900	9900	9900	9900	0
301	20250122	145700	742278900	9900	9880	9900	9880	71
302	20250122	145600	741577400	9900	9890	9900	9880	142
303	20250122	145500	740173470	9900	9880	9900	9880	193
304	20250122	145400	738266610	9880	9880	9900	9880	285
305	20250122	145300	735450570	9880	9880	9880	9880	1
306	20250122	145200	735440690	9900	9900	9900	9900	105
307	20250122	145100	734401190	9900	9900	9900	9900	1
308	20250122	145000	734391290	9880	9900	9900	9880	169
309	20250122	144900	732718370	9900	9880	9900	9880	33
310	20250122	144800	732392310	9910	9910	9910	9910	0
311	20250122	144700	732392310	9910	9900	9910	9890	100
312	20250122	144600	731402330	9900	9880	9900	9880	2820
313	20250122	144500	703514920	9880	9880	9880	9870	147
314	20250122	144400	702062710	9880	9880	9880	9880	0
315	20250122	144300	702062710	9880	9880	9880	9880	1
316	20250122	144200	702052830	9880	9880	9880	9880	30
317	20250122	144100	701756430	9880	9880	9880	9880	106
318	20250122	144000	700709150	9890	9880	9890	9880	1860
319	20250122	143900	682314750	9860	9880	9880	9860	146
320	20250122	143800	680872970	9880	9880	9880	9880	2
321	20250122	143700	680853210	9880	9880	9880	9870	650
322	20250122	143600	674432210	9890	9880	9890	9880	3269
323	20250122	143500	642102950	9880	9880	9880	9880	0
324	20250122	143400	642102950	9880	9860	9880	9860	128
325	20250122	143300	640839340	9850	9880	9880	9840	752
326	20250122	143200	633409650	9870	9860	9870	9860	527
327	20250122	143100	628212160	9860	9840	9860	9840	6285
328	20250122	143000	566363530	9830	9820	9830	9800	628
329	20250122	142900	560206050	9830	9830	9830	9830	34
330	20250122	142800	559871830	9830	9820	9830	9820	12
331	20250122	142700	559753980	9810	9810	9810	9810	50
332	20250122	142600	559263480	9810	9810	9810	9810	0
333	20250122	142500	559263480	9810	9820	9820	9810	200
334	20250122	142400	557300980	9820	9820	9820	9820	0
335	20250122	142300	557300980	9820	9820	9820	9820	123
336	20250122	142200	556093120	9840	9810	9840	9810	5281
337	20250122	142100	504283760	9800	9800	9800	9800	5011
338	20250122	142000	455175960	9800	9800	9800	9800	150
339	20250122	141900	453705960	9810	9810	9810	9810	100
340	20250122	141800	452724960	9810	9810	9810	9810	100
341	20250122	141700	451743960	9810	9810	9810	9810	0
342	20250122	141600	451743960	9810	9810	9810	9810	11
343	20250122	141500	451636050	9810	9810	9810	9810	0
344	20250122	141400	451636050	9810	9800	9810	9800	60
345	20250122	141300	451047920	9800	9800	9800	9800	14
346	20250122	141200	450910720	9800	9800	9800	9800	0
347	20250122	141100	450910720	9800	9800	9800	9800	0
348	20250122	141000	450910720	9800	9800	9800	9800	0
349	20250122	140900	450910720	9800	9800	9800	9800	10
350	20250122	140800	450812720	9800	9800	9800	9800	1
351	20250122	140700	450802920	9820	9820	9820	9820	0
352	20250122	140600	450802920	9820	9820	9820	9820	0
353	20250122	140500	450802920	9820	9790	9820	9790	2
354	20250122	140400	450783310	9820	9810	9820	9810	50
355	20250122	140300	450292330	9790	9800	9800	9790	127
356	20250122	140200	449048970	9810	9810	9810	9810	10
357	20250122	140100	448950870	9800	9800	9800	9800	0
358	20250122	140000	448950870	9800	9790	9800	9790	224
359	20250122	135900	446757680	9790	9790	9790	9790	1
360	20250122	135800	446747890	9790	9790	9790	9790	128
361	20250122	135700	445494770	9790	9780	9790	9780	11
362	20250122	135600	445387180	9780	9770	9780	9770	86
363	20250122	135500	444546620	9780	9780	9780	9780	2
364	20250122	135400	444527060	9780	9780	9780	9780	1
365	20250122	135300	444517280	9770	9770	9770	9770	100
366	20250122	135200	443540280	9770	9770	9770	9770	5
367	20250122	135100	443491430	9770	9770	9770	9770	23
368	20250122	135000	443266720	9770	9770	9770	9770	0
369	20250122	134900	443266720	9770	9770	9770	9770	0
370	20250122	134800	443266720	9770	9770	9770	9770	15
371	20250122	134700	443120170	9780	9780	9780	9780	10
372	20250122	134600	443022370	9790	9780	9790	9780	44
373	20250122	134500	442592040	9730	9730	9730	9730	0
374	20250122	134400	442592040	9730	9770	9770	9730	725
375	20250122	134300	435532210	9810	9810	9810	9810	0
376	20250122	134200	435532210	9810	9810	9810	9810	0
377	20250122	134100	435532210	9810	9810	9810	9810	0
378	20250122	134000	435532210	9810	9810	9810	9810	1
379	20250122	133900	435522400	9760	9780	9780	9760	1024
380	20250122	133800	425517130	9820	9810	9820	9810	3
381	20250122	133700	425487690	9780	9780	9780	9780	1
382	20250122	133600	425477910	9780	9800	9800	9780	78
383	20250122	133500	424713670	9800	9800	9800	9800	0
384	20250122	133400	424713670	9800	9790	9800	9780	36
385	20250122	133300	424361320	9820	9800	9820	9800	49
386	20250122	133200	423881100	9800	9800	9800	9800	0
387	20250122	133100	423881100	9800	9790	9800	9780	8
388	20250122	133000	423802830	9800	9800	9800	9800	1
389	20250122	132900	423793030	9810	9810	9810	9810	0
390	20250122	132800	423793030	9810	9810	9810	9810	100
391	20250122	132700	422812030	9790	9790	9790	9790	700
392	20250122	132600	415959030	9800	9810	9810	9800	310
393	20250122	132500	412921020	9810	9820	9820	9810	4
394	20250122	132400	412881760	9820	9820	9820	9820	1
395	20250122	132300	412871940	9830	9830	9830	9830	0
396	20250122	132200	412871940	9830	9830	9830	9830	0
397	20250122	132100	412871940	9830	9830	9830	9830	1
398	20250122	132000	412862110	9830	9830	9830	9830	3
399	20250122	131900	412832620	9820	9820	9820	9820	2
400	20250122	131800	412812980	9850	9850	9850	9850	0
401	20250122	131700	412812980	9850	9850	9850	9850	0
402	20250122	131600	412812980	9850	9850	9850	9850	0
403	20250122	131500	412812980	9850	9850	9850	9850	2
404	20250122	131400	412793280	9840	9820	9840	9800	617
405	20250122	131300	406732860	9810	9810	9810	9810	0
406	20250122	131200	406732860	9810	9820	9820	9810	300
407	20250122	131100	403789850	9820	9820	9820	9820	0
408	20250122	131000	403789850	9820	9820	9820	9820	39
409	20250122	130900	403406870	9820	9820	9820	9820	1
410	20250122	130800	403397050	9830	9830	9830	9830	0
411	20250122	130700	403397050	9830	9830	9830	9830	309
412	20250122	130600	400359580	9830	9830	9830	9830	9
413	20250122	130500	400271110	9830	9830	9830	9830	1
414	20250122	130400	400261280	9830	9830	9830	9830	0
415	20250122	130300	400261280	9830	9830	9830	9830	0
416	20250122	130200	400261280	9830	9800	9830	9800	131
417	20250122	130100	398977450	9800	9830	9830	9800	1001
418	20250122	130000	389166400	9820	9820	9820	9820	355
419	20250122	125900	385680300	9830	9830	9830	9830	0
420	20250122	125800	385680300	9830	9820	9830	9820	235
421	20250122	125700	383370700	9820	9820	9820	9820	0
422	20250122	125600	383370700	9820	9820	9820	9820	0
423	20250122	125500	383370700	9820	9820	9820	9810	268
424	20250122	125400	380739190	9820	9820	9820	9820	0
425	20250122	125300	380739190	9820	9820	9820	9820	0
426	20250122	125200	380739190	9820	9820	9820	9820	0
427	20250122	125100	380739190	9820	9800	9820	9800	128
428	20250122	125000	379484190	9810	9810	9810	9810	1
429	20250122	124900	379474380	9820	9820	9820	9820	0
430	20250122	124800	379474380	9820	9820	9820	9820	65
431	20250122	124700	378836080	9800	9800	9800	9800	84
432	20250122	124600	378012880	9820	9820	9820	9820	0
433	20250122	124500	378012880	9820	9820	9820	9820	0
434	20250122	124400	378012880	9820	9820	9820	9820	2
435	20250122	124300	377993240	9810	9800	9810	9800	842
436	20250122	124200	369734060	9800	9800	9800	9800	25
437	20250122	124100	369489060	9800	9800	9800	9800	0
438	20250122	124000	369489060	9800	9800	9800	9800	397
439	20250122	123900	365598460	9800	9800	9800	9800	0
440	20250122	123800	365598460	9800	9800	9800	9800	2
441	20250122	123700	365578860	9800	9770	9800	9770	60
442	20250122	123600	364992630	9790	9790	9790	9790	38
443	20250122	123500	364620610	9790	9790	9790	9790	962
444	20250122	123400	355202630	9790	9790	9790	9790	6
445	20250122	123300	355143890	9790	9790	9790	9790	795
446	20250122	123200	347360840	9790	9790	9790	9790	0
447	20250122	123100	347360840	9790	9790	9790	9790	0
448	20250122	123000	347360840	9790	9770	9790	9770	343
449	20250122	122900	344008870	9760	9760	9760	9760	50
450	20250122	122800	343520870	9780	9770	9780	9770	226
451	20250122	122700	341312090	9780	9780	9780	9780	0
452	20250122	122600	341312090	9780	9780	9780	9780	0
453	20250122	122500	341312090	9780	9780	9780	9780	52
454	20250122	122400	340803530	9780	9780	9780	9780	1
455	20250122	122300	340793750	9780	9770	9780	9770	15
456	20250122	122200	340647080	9770	9780	9780	9770	544
457	20250122	122100	335327820	9810	9810	9810	9810	1
458	20250122	122000	335318010	9820	9820	9820	9820	0
459	20250122	121900	335318010	9820	9790	9820	9790	101
460	20250122	121800	334326280	9810	9810	9810	9810	0
461	20250122	121700	334326280	9810	9810	9810	9810	0
462	20250122	121600	334326280	9810	9810	9810	9810	20
463	20250122	121500	334130080	9820	9780	9820	9780	402
464	20250122	121400	330195100	9790	9790	9790	9790	2
465	20250122	121300	330175520	9810	9790	9810	9790	2
466	20250122	121200	330155920	9810	9810	9810	9810	0
467	20250122	121100	330155920	9810	9810	9810	9810	0
468	20250122	121000	330155920	9810	9810	9810	9810	0
469	20250122	120900	330155920	9810	9810	9810	9810	0
470	20250122	120800	330155920	9810	9810	9810	9810	20
471	20250122	120700	329959720	9810	9810	9810	9810	1
472	20250122	120600	329949910	9780	9780	9780	9780	7
473	20250122	120500	329881450	9770	9770	9770	9770	37
474	20250122	120400	329519960	9780	9780	9780	9780	142
475	20250122	120300	328131200	9780	9780	9780	9780	1001
476	20250122	120200	318341420	9770	9770	9770	9770	10
477	20250122	120100	318243720	9770	9780	9780	9770	478
478	20250122	120000	313569030	9810	9800	9810	9790	37
479	20250122	115900	313206720	9800	9820	9820	9800	15
480	20250122	115800	313059620	9830	9830	9830	9830	0
481	20250122	115700	313059620	9830	9800	9830	9800	5
482	20250122	115600	313010530	9840	9840	9840	9840	0
483	20250122	115500	313010530	9840	9840	9840	9840	0
484	20250122	115400	313010530	9840	9810	9840	9810	4
485	20250122	115300	312971230	9800	9800	9800	9800	10
486	20250122	115200	312873230	9800	9800	9800	9800	22
487	20250122	115100	312657630	9760	9770	9770	9760	2
488	20250122	115000	312638100	9770	9770	9770	9770	0
489	20250122	114900	312638100	9770	9770	9770	9770	0
490	20250122	114800	312638100	9770	9770	9770	9770	1
491	20250122	114700	312628330	9780	9780	9780	9780	0
492	20250122	114600	312628330	9780	9790	9790	9780	2
493	20250122	114500	312608760	9790	9790	9790	9790	146
494	20250122	114400	311179420	9800	9800	9800	9800	299
495	20250122	114300	308249220	9800	9830	9830	9800	4
496	20250122	114200	308209960	9840	9840	9840	9840	1
497	20250122	114100	308200120	9860	9850	9860	9850	2
498	20250122	114000	308180410	9850	9850	9850	9850	1
499	20250122	113900	308170560	9810	9810	9810	9810	0
500	20250122	113800	308170560	9810	9810	9810	9810	0
501	20250122	113700	308170560	9810	9840	9840	9810	50
502	20250122	113600	307680000	9850	9840	9850	9840	199
503	20250122	113500	305720420	9840	9820	9840	9810	10
504	20250122	113400	305622220	9840	9840	9840	9840	0
505	20250122	113300	305622220	9840	9840	9840	9840	105
506	20250122	113200	304589020	9840	9810	9840	9810	60
507	20250122	113100	304000230	9820	9820	9820	9820	0
508	20250122	113000	304000230	9820	9820	9820	9820	10
509	20250122	112900	303902030	9820	9830	9830	9820	287
510	20250122	112800	301081940	9830	9840	9850	9830	822
511	20250122	112700	292986600	9840	9840	9840	9840	0
512	20250122	112600	292986600	9840	9840	9840	9840	54
513	20250122	112500	292455240	9850	9850	9850	9850	1
514	20250122	112400	292445390	9850	9850	9850	9850	2
515	20250122	112300	292425690	9850	9850	9850	9850	1
516	20250122	112200	292415840	9830	9830	9830	9830	0
517	20250122	112100	292415840	9830	9840	9850	9830	213
518	20250122	112000	290319920	9830	9810	9830	9810	282
519	20250122	111900	287548200	9810	9810	9810	9810	100
520	20250122	111800	286567200	9830	9830	9830	9830	0
521	20250122	111700	286567200	9830	9830	9830	9830	0
522	20250122	111600	286567200	9830	9830	9830	9830	0
523	20250122	111500	286567200	9830	9800	9830	9800	1230
524	20250122	111400	274481920	9770	9770	9770	9770	114
525	20250122	111300	273368140	9770	9770	9770	9770	0
526	20250122	111200	273368140	9770	9780	9780	9770	2
527	20250122	111100	273348590	9790	9790	9790	9790	0
528	20250122	111000	273348590	9790	9790	9790	9790	2
529	20250122	110900	273329010	9820	9820	9820	9820	0
530	20250122	110800	273329010	9820	9820	9820	9820	1
531	20250122	110700	273319190	9810	9790	9810	9790	152
532	20250122	110600	271829670	9800	9800	9800	9800	0
533	20250122	110500	271829670	9800	9790	9800	9790	9
534	20250122	110400	271741550	9790	9780	9790	9780	4
535	20250122	110300	271702410	9740	9750	9750	9740	50
536	20250122	110200	271215340	9780	9780	9780	9780	0
537	20250122	110100	271215340	9780	9750	9780	9750	300
538	20250122	110000	268290310	9740	9740	9750	9740	91
539	20250122	105900	267403960	9740	9740	9740	9740	5
540	20250122	105800	267355260	9750	9750	9750	9750	0
541	20250122	105700	267355260	9750	9770	9770	9750	112
542	20250122	105600	266263110	9770	9780	9780	9770	21
543	20250122	105500	266057830	9790	9790	9790	9790	0
544	20250122	105400	266057830	9790	9800	9800	9780	10
545	20250122	105300	265959990	9780	9780	9780	9780	3
546	20250122	105200	265930650	9790	9790	9790	9790	205
547	20250122	105100	263923700	9790	9790	9790	9790	10
548	20250122	105000	263825800	9790	9790	9790	9790	0
549	20250122	104900	263825800	9790	9790	9790	9790	100
550	20250122	104800	262846800	9780	9780	9780	9780	0
551	20250122	104700	262846800	9780	9790	9790	9780	311
552	20250122	104600	259804980	9790	9800	9800	9790	181
553	20250122	104500	258032980	9800	9800	9800	9800	100
554	20250122	104400	257052980	9820	9820	9820	9820	0
555	20250122	104300	257052980	9820	9820	9820	9790	284
556	20250122	104200	254269960	9820	9810	9820	9810	120
557	20250122	104100	253092060	9820	9820	9820	9820	100
558	20250122	104000	252110060	9820	9820	9820	9820	2
559	20250122	103900	252090420	9820	9790	9820	9790	3
560	20250122	103800	252060990	9780	9820	9830	9780	2501
561	20250122	103700	227476440	9800	9800	9800	9790	290
562	20250122	103600	224634860	9770	9770	9770	9770	153
563	20250122	103500	223140050	9830	9830	9830	9830	0
564	20250122	103400	223140050	9830	9800	9830	9800	101
565	20250122	103300	222150220	9800	9800	9800	9800	0
566	20250122	103200	222150220	9800	9750	9900	9720	915
567	20250122	103100	213186750	9750	9740	9750	9740	90
568	20250122	103000	212310140	9740	9740	9740	9740	11
569	20250122	102900	212203000	9740	9740	9740	9740	55
570	20250122	102800	211667300	9740	9730	9790	9730	258
571	20250122	102700	209152440	9750	9750	9750	9750	4
572	20250122	102600	209113440	9750	9750	9750	9750	4
573	20250122	102500	209074440	9750	9750	9750	9750	0
574	20250122	102400	209074440	9750	9750	9750	9750	2
575	20250122	102300	209054940	9730	9750	9750	9730	206
576	20250122	102200	207048400	9750	9750	9750	9750	2
577	20250122	102100	207028900	9750	9750	9750	9750	1
578	20250122	102000	207019150	9730	9730	9730	9730	119
579	20250122	101900	205861280	9730	9730	9730	9730	100
580	20250122	101800	204888280	9730	9730	9730	9730	0
581	20250122	101700	204888280	9730	9730	9730	9730	0
582	20250122	101600	204888280	9730	9720	9730	9720	16
583	20250122	101500	204732750	9720	9720	9720	9720	1
584	20250122	101400	204723030	9730	9730	9730	9730	0
585	20250122	101300	204723030	9730	9730	9730	9730	3
586	20250122	101200	204693840	9720	9730	9730	9720	167
587	20250122	101100	203069590	9730	9720	9730	9720	27
588	20250122	101000	202807140	9730	9730	9730	9730	0
589	20250122	100900	202807140	9730	9730	9730	9730	0
590	20250122	100800	202807140	9730	9730	9730	9730	7
591	20250122	100700	202739030	9730	9730	9730	9730	11
592	20250122	100600	202632000	9730	9730	9730	9730	0
593	20250122	100500	202632000	9730	9730	9730	9730	0
594	20250122	100400	202632000	9730	9730	9730	9730	3
595	20250122	100300	202602810	9680	9680	9680	9680	0
596	20250122	100200	202602810	9680	9740	9750	9680	336
597	20250122	100100	199339360	9740	9740	9740	9740	1
598	20250122	100000	199329620	9680	9750	9750	9680	21
599	20250122	095900	199126250	9710	9680	9710	9680	697
600	20250122	095800	192367700	9680	9680	9680	9680	0
601	20250122	095700	192367700	9680	9680	9680	9680	1
602	20250122	095600	192358020	9680	9670	9680	9670	170
603	20250122	095500	190712440	9670	9660	9670	9660	17
604	20250122	095400	190548060	9670	9670	9670	9670	5
605	20250122	095300	190499710	9670	9670	9670	9670	44
606	20250122	095200	190074230	9670	9670	9670	9660	107
607	20250122	095100	189039590	9660	9650	9670	9650	283
608	20250122	095000	186305980	9650	9650	9650	9650	1
609	20250122	094900	186296330	9650	9650	9650	9650	92
610	20250122	094800	185408530	9630	9630	9630	9630	102
611	20250122	094700	184426270	9620	9650	9650	9620	1163
612	20250122	094600	173230250	9670	9650	9670	9640	381
613	20250122	094500	169554580	9670	9670	9670	9670	7
614	20250122	094400	169486890	9680	9680	9680	9680	3
615	20250122	094300	169457850	9660	9660	9660	9660	127
616	20250122	094200	168231030	9650	9640	9650	9640	454
617	20250122	094100	163851950	9640	9640	9640	9640	200
618	20250122	094000	161923950	9640	9640	9640	9640	211
619	20250122	093900	159889910	9650	9650	9650	9650	658
620	20250122	093800	153540210	9650	9660	9660	9650	63
621	20250122	093700	152932050	9680	9650	9680	9650	5
622	20250122	093600	152883770	9650	9650	9650	9650	15
623	20250122	093500	152739020	9650	9650	9650	9650	144
624	20250122	093400	151349420	9650	9670	9680	9650	289
625	20250122	093300	148559900	9680	9690	9690	9680	166
626	20250122	093200	146952960	9700	9700	9700	9700	103
627	20250122	093100	145953860	9700	9700	9700	9700	0
628	20250122	093000	145953860	9700	9700	9700	9700	0
629	20250122	092900	145953860	9700	9700	9700	9700	7
630	20250122	092800	145885960	9680	9710	9710	9680	114
631	20250122	092700	144780110	9710	9700	9710	9700	33
632	20250122	092600	144460000	9700	9680	9700	9680	57
633	20250122	092500	143908220	9670	9660	9670	9660	1198
634	20250122	092400	132332400	9660	9650	9660	9650	135
635	20250122	092300	131028540	9650	9650	9660	9650	250
636	20250122	092200	128615890	9650	9650	9650	9650	57
637	20250122	092100	128065840	9650	9650	9650	9650	108
638	20250122	092000	127023640	9650	9650	9650	9610	238
639	20250122	091900	124735780	9650	9650	9650	9620	127
640	20250122	091800	123513940	9650	9640	9650	9630	1118
641	20250122	091700	112740580	9650	9650	9650	9650	6
642	20250122	091600	112682680	9610	9660	9660	9610	5635
643	20250122	091500	58382700	9660	9670	9670	9660	847
644	20250122	091400	50200670	9670	9670	9670	9670	10
645	20250122	091300	50103970	9670	9670	9670	9670	1
646	20250122	091200	50094300	9670	9670	9670	9660	1022
647	20250122	091100	40213420	9680	9690	9710	9680	444
648	20250122	091000	35914550	9690	9700	9700	9690	1229
649	20250122	090900	23997460	9710	9720	9730	9710	427
650	20250122	090800	19850050	9730	9730	9730	9710	149
651	20250122	090700	18400690	9730	9710	9730	9700	149
652	20250122	090600	16953990	9710	9720	9720	9710	193
653	20250122	090500	15079870	9720	9750	9750	9720	155
654	20250122	090400	13569770	9760	9790	9790	9720	867
655	20250122	090300	5103690	9790	9790	9790	9790	10
656	20250122	090200	5005790	9850	9820	9850	9800	12
657	20250122	090100	4887780	9790	9790	9790	9790	0
658	20250122	090000	4887780	9790	9880	9880	9790	496