KissMeData/200130/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	203800	627217350	12960	12960	12960	12960	3735
3	20250121	203700	627217350	12960	12960	12960	12960	0
4	20250121	203600	627217350	12960	12960	12960	12960	0
5	20250121	203500	627217350	12960	12960	12960	12960	0
6	20250121	203400	627217350	12960	12960	12960	12960	0
7	20250121	203300	627217350	12960	12960	12960	12960	0
8	20250121	203200	627217350	12960	12960	12960	12960	0
9	20250121	203100	627217350	12960	12960	12960	12960	0
10	20250121	203000	627217350	12960	12960	12960	12960	0
11	20250121	202900	627217350	12960	12960	12960	12960	0
12	20250121	202800	627217350	12960	12960	12960	12960	0
13	20250121	202700	627217350	12960	12960	12960	12960	0
14	20250121	202600	627217350	12960	12960	12960	12960	0
15	20250121	202500	627217350	12960	12960	12960	12960	0
16	20250121	202400	627217350	12960	12960	12960	12960	0
17	20250121	202300	627217350	12960	12960	12960	12960	0
18	20250121	202200	627217350	12960	12960	12960	12960	0
19	20250121	202100	627217350	12960	12960	12960	12960	0
20	20250121	202000	627217350	12960	12960	12960	12960	0
21	20250121	201900	627217350	12960	12960	12960	12960	0
22	20250121	201800	627217350	12960	12960	12960	12960	0
23	20250121	201700	627217350	12960	12960	12960	12960	0
24	20250121	201600	627217350	12960	12960	12960	12960	0
25	20250121	201500	627217350	12960	12960	12960	12960	0
26	20250121	201400	627217350	12960	12960	12960	12960	0
27	20250121	201300	627217350	12960	12960	12960	12960	0
28	20250121	201200	627217350	12960	12960	12960	12960	0
29	20250121	201100	627217350	12960	12960	12960	12960	0
30	20250121	201000	627217350	12960	12960	12960	12960	0
31	20250121	200900	627217350	12960	12960	12960	12960	0
32	20250121	200800	627217350	12960	12960	12960	12960	3735
33	20250121	200700	627217350	12960	12960	12960	12960	0
34	20250121	200600	627217350	12960	12960	12960	12960	0
35	20250121	200500	627217350	12960	12960	12960	12960	0
36	20250121	200400	627217350	12960	12960	12960	12960	0
37	20250121	200300	627217350	12960	12960	12960	12960	0
38	20250121	200200	627217350	12960	12960	12960	12960	0
39	20250121	200100	627217350	12960	12960	12960	12960	0
40	20250121	200000	627217350	12960	12960	12960	12960	0
41	20250121	195900	627217350	12960	12960	12960	12960	0
42	20250121	195800	627217350	12960	12960	12960	12960	0
43	20250121	195700	627217350	12960	12960	12960	12960	0
44	20250121	195600	627217350	12960	12960	12960	12960	0
45	20250121	195500	627217350	12960	12960	12960	12960	0
46	20250121	195400	627217350	12960	12960	12960	12960	0
47	20250121	195300	627217350	12960	12960	12960	12960	0
48	20250121	195200	627217350	12960	12960	12960	12960	0
49	20250121	195100	627217350	12960	12960	12960	12960	0
50	20250121	195000	627217350	12960	12960	12960	12960	0
51	20250121	194900	627217350	12960	12960	12960	12960	0
52	20250121	194800	627217350	12960	12960	12960	12960	0
53	20250121	194700	627217350	12960	12960	12960	12960	0
54	20250121	194600	627217350	12960	12960	12960	12960	0
55	20250121	194500	627217350	12960	12960	12960	12960	0
56	20250121	194400	627217350	12960	12960	12960	12960	0
57	20250121	194300	627217350	12960	12960	12960	12960	0
58	20250121	194200	627217350	12960	12960	12960	12960	0
59	20250121	194100	627217350	12960	12960	12960	12960	0
60	20250121	194000	627217350	12960	12960	12960	12960	0
61	20250121	193900	627217350	12960	12960	12960	12960	0
62	20250121	193800	627217350	12960	12960	12960	12960	3735
63	20250121	193700	627217350	12960	12960	12960	12960	0
64	20250121	193600	627217350	12960	12960	12960	12960	0
65	20250121	193500	627217350	12960	12960	12960	12960	0
66	20250121	193400	627217350	12960	12960	12960	12960	0
67	20250121	193300	627217350	12960	12960	12960	12960	0
68	20250121	193200	627217350	12960	12960	12960	12960	0
69	20250121	193100	627217350	12960	12960	12960	12960	0
70	20250121	193000	627217350	12960	12960	12960	12960	0
71	20250121	192900	627217350	12960	12960	12960	12960	0
72	20250121	192800	627217350	12960	12960	12960	12960	0
73	20250121	192700	627217350	12960	12960	12960	12960	0
74	20250121	192600	627217350	12960	12960	12960	12960	0
75	20250121	192500	627217350	12960	12960	12960	12960	0
76	20250121	192400	627217350	12960	12960	12960	12960	0
77	20250121	192300	627217350	12960	12960	12960	12960	0
78	20250121	192200	627217350	12960	12960	12960	12960	0
79	20250121	192100	627217350	12960	12960	12960	12960	0
80	20250121	192000	627217350	12960	12960	12960	12960	0
81	20250121	191900	627217350	12960	12960	12960	12960	0
82	20250121	191800	627217350	12960	12960	12960	12960	0
83	20250121	191700	627217350	12960	12960	12960	12960	0
84	20250121	191600	627217350	12960	12960	12960	12960	0
85	20250121	191500	627217350	12960	12960	12960	12960	0
86	20250121	191400	627217350	12960	12960	12960	12960	0
87	20250121	191300	627217350	12960	12960	12960	12960	0
88	20250121	191200	627217350	12960	12960	12960	12960	0
89	20250121	191100	627217350	12960	12960	12960	12960	0
90	20250121	191000	627217350	12960	12960	12960	12960	0
91	20250121	190900	627217350	12960	12960	12960	12960	0
92	20250121	190800	627217350	12960	12960	12960	12960	3735
93	20250121	190700	627217350	12960	12960	12960	12960	0
94	20250121	190600	627217350	12960	12960	12960	12960	0
95	20250121	190500	627217350	12960	12960	12960	12960	0
96	20250121	190400	627217350	12960	12960	12960	12960	0
97	20250121	190300	627217350	12960	12960	12960	12960	0
98	20250121	190200	627217350	12960	12960	12960	12960	0
99	20250121	190100	627217350	12960	12960	12960	12960	0
100	20250121	190000	627217350	12960	12960	12960	12960	0
101	20250121	185900	627217350	12960	12960	12960	12960	0
102	20250121	185800	627217350	12960	12960	12960	12960	0
103	20250121	185700	627217350	12960	12960	12960	12960	0
104	20250121	185600	627217350	12960	12960	12960	12960	0
105	20250121	185500	627217350	12960	12960	12960	12960	0
106	20250121	185400	627217350	12960	12960	12960	12960	0
107	20250121	185300	627217350	12960	12960	12960	12960	0
108	20250121	185200	627217350	12960	12960	12960	12960	0
109	20250121	185100	627217350	12960	12960	12960	12960	0
110	20250121	185000	627217350	12960	12960	12960	12960	0
111	20250121	184900	627217350	12960	12960	12960	12960	0
112	20250121	184800	627217350	12960	12960	12960	12960	0
113	20250121	184700	627217350	12960	12960	12960	12960	0
114	20250121	184600	627217350	12960	12960	12960	12960	0
115	20250121	184500	627217350	12960	12960	12960	12960	0
116	20250121	184400	627217350	12960	12960	12960	12960	0
117	20250121	184300	627217350	12960	12960	12960	12960	0
118	20250121	184200	627217350	12960	12960	12960	12960	0
119	20250121	184100	627217350	12960	12960	12960	12960	0
120	20250121	184000	627217350	12960	12960	12960	12960	0
121	20250121	183900	627217350	12960	12960	12960	12960	0
122	20250121	183800	627217350	12960	12960	12960	12960	3735
123	20250121	183700	627217350	12960	12960	12960	12960	0
124	20250121	183600	627217350	12960	12960	12960	12960	0
125	20250121	183500	627217350	12960	12960	12960	12960	0
126	20250121	183400	627217350	12960	12960	12960	12960	0
127	20250121	183300	627217350	12960	12960	12960	12960	0
128	20250121	183200	627217350	12960	12960	12960	12960	0
129	20250121	183100	627217350	12960	12960	12960	12960	0
130	20250121	183000	627217350	12960	12960	12960	12960	0
131	20250121	182900	627217350	12960	12960	12960	12960	0
132	20250121	182800	627217350	12960	12960	12960	12960	0
133	20250121	182700	627217350	12960	12960	12960	12960	0
134	20250121	182600	627217350	12960	12960	12960	12960	0
135	20250121	182500	627217350	12960	12960	12960	12960	0
136	20250121	182400	627217350	12960	12960	12960	12960	0
137	20250121	182300	627217350	12960	12960	12960	12960	0
138	20250121	182200	627217350	12960	12960	12960	12960	0
139	20250121	182100	627217350	12960	12960	12960	12960	0
140	20250121	182000	627217350	12960	12960	12960	12960	0
141	20250121	181900	627217350	12960	12960	12960	12960	0
142	20250121	181800	627217350	12960	12960	12960	12960	0
143	20250121	181700	627217350	12960	12960	12960	12960	0
144	20250121	181600	627217350	12960	12960	12960	12960	0
145	20250121	181500	627217350	12960	12960	12960	12960	0
146	20250121	181400	627217350	12960	12960	12960	12960	0
147	20250121	181300	627217350	12960	12960	12960	12960	0
148	20250121	181200	627217350	12960	12960	12960	12960	0
149	20250121	181100	627217350	12960	12960	12960	12960	0
150	20250121	181000	627217350	12960	12960	12960	12960	0
151	20250121	180900	627217350	12960	12960	12960	12960	0
152	20250121	180800	627217350	12960	12960	12960	12960	3735
153	20250121	180700	627217350	12960	12960	12960	12960	0
154	20250121	180600	627217350	12960	12960	12960	12960	0
155	20250121	180500	627217350	12960	12960	12960	12960	0
156	20250121	180400	627217350	12960	12960	12960	12960	0
157	20250121	180300	627217350	12960	12960	12960	12960	0
158	20250121	180200	627217350	12960	12960	12960	12960	0
159	20250121	180100	627217350	12960	12960	12960	12960	0
160	20250121	180000	627217350	12960	12960	12960	12960	0
161	20250121	175900	627217350	12960	12960	12960	12960	0
162	20250121	175800	627217350	12960	12960	12960	12960	0
163	20250121	175700	627217350	12960	12960	12960	12960	0
164	20250121	175600	627217350	12960	12960	12960	12960	0
165	20250121	175500	627217350	12960	12960	12960	12960	0
166	20250121	175400	627217350	12960	12960	12960	12960	0
167	20250121	175300	627217350	12960	12960	12960	12960	0
168	20250121	175200	627217350	12960	12960	12960	12960	0
169	20250121	175100	627217350	12960	12960	12960	12960	0
170	20250121	175000	627217350	12960	12960	12960	12960	0
171	20250121	174900	627217350	12960	12960	12960	12960	0
172	20250121	174800	627217350	12960	12960	12960	12960	0
173	20250121	174700	627217350	12960	12960	12960	12960	0
174	20250121	174600	627217350	12960	12960	12960	12960	0
175	20250121	174500	627217350	12960	12960	12960	12960	0
176	20250121	174400	627217350	12960	12960	12960	12960	0
177	20250121	174300	627217350	12960	12960	12960	12960	0
178	20250121	174200	627217350	12960	12960	12960	12960	0
179	20250121	174100	627217350	12960	12960	12960	12960	0
180	20250121	174000	627217350	12960	12960	12960	12960	0
181	20250121	173900	627217350	12960	12960	12960	12960	0
182	20250121	173800	627217350	12960	12960	12960	12960	3735
183	20250121	173700	627217350	12960	12960	12960	12960	0
184	20250121	173600	627217350	12960	12960	12960	12960	0
185	20250121	173500	627217350	12960	12960	12960	12960	0
186	20250121	173400	627217350	12960	12960	12960	12960	0
187	20250121	173300	627217350	12960	12960	12960	12960	0
188	20250121	173200	627217350	12960	12960	12960	12960	0
189	20250121	173100	627217350	12960	12960	12960	12960	0
190	20250121	173000	627217350	12960	12960	12960	12960	0
191	20250121	172900	627217350	12960	12960	12960	12960	0
192	20250121	172800	627217350	12960	12960	12960	12960	0
193	20250121	172700	627217350	12960	12960	12960	12960	0
194	20250121	172600	627217350	12960	12960	12960	12960	0
195	20250121	172500	627217350	12960	12960	12960	12960	0
196	20250121	172400	627217350	12960	12960	12960	12960	0
197	20250121	172300	627217350	12960	12960	12960	12960	0
198	20250121	172200	627217350	12960	12960	12960	12960	0
199	20250121	172100	627217350	12960	12960	12960	12960	0
200	20250121	172000	627217350	12960	12960	12960	12960	0
201	20250121	171900	627217350	12960	12960	12960	12960	0
202	20250121	171800	627217350	12960	12960	12960	12960	0
203	20250121	171700	627217350	12960	12960	12960	12960	0
204	20250121	171600	627217350	12960	12960	12960	12960	0
205	20250121	171500	627217350	12960	12960	12960	12960	0
206	20250121	171400	627217350	12960	12960	12960	12960	0
207	20250121	171300	627217350	12960	12960	12960	12960	0
208	20250121	171200	627217350	12960	12960	12960	12960	0
209	20250121	171100	627217350	12960	12960	12960	12960	0
210	20250121	171000	627217350	12960	12960	12960	12960	0
211	20250121	170900	627217350	12960	12960	12960	12960	0
212	20250121	170800	627217350	12960	12960	12960	12960	3735
213	20250121	170700	627217350	12960	12960	12960	12960	0
214	20250121	170600	627217350	12960	12960	12960	12960	0
215	20250121	170500	627217350	12960	12960	12960	12960	0
216	20250121	170400	627217350	12960	12960	12960	12960	0
217	20250121	170300	627217350	12960	12960	12960	12960	0
218	20250121	170200	627217350	12960	12960	12960	12960	0
219	20250121	170100	627217350	12960	12960	12960	12960	0
220	20250121	170000	627217350	12960	12960	12960	12960	0
221	20250121	165900	627217350	12960	12960	12960	12960	0
222	20250121	165800	627217350	12960	12960	12960	12960	0
223	20250121	165700	627217350	12960	12960	12960	12960	0
224	20250121	165600	627217350	12960	12960	12960	12960	0
225	20250121	165500	627217350	12960	12960	12960	12960	0
226	20250121	165400	627217350	12960	12960	12960	12960	0
227	20250121	165300	627217350	12960	12960	12960	12960	0
228	20250121	165200	627217350	12960	12960	12960	12960	0
229	20250121	165100	627217350	12960	12960	12960	12960	0
230	20250121	165000	627217350	12960	12960	12960	12960	0
231	20250121	164900	627217350	12960	12960	12960	12960	0
232	20250121	164800	627217350	12960	12960	12960	12960	0
233	20250121	164700	627217350	12960	12960	12960	12960	0
234	20250121	164600	627217350	12960	12960	12960	12960	0
235	20250121	164500	627217350	12960	12960	12960	12960	0
236	20250121	164400	627217350	12960	12960	12960	12960	0
237	20250121	164300	627217350	12960	12960	12960	12960	0
238	20250121	164200	627217350	12960	12960	12960	12960	0
239	20250121	164100	627217350	12960	12960	12960	12960	0
240	20250121	164000	627217350	12960	12960	12960	12960	0
241	20250121	163900	627217350	12960	12960	12960	12960	0
242	20250121	163800	627217350	12960	12960	12960	12960	3735
243	20250121	163700	627217350	12960	12960	12960	12960	0
244	20250121	163600	627217350	12960	12960	12960	12960	0
245	20250121	163500	627217350	12960	12960	12960	12960	0
246	20250121	163400	627217350	12960	12960	12960	12960	0
247	20250121	163300	627217350	12960	12960	12960	12960	0
248	20250121	163200	627217350	12960	12960	12960	12960	0
249	20250121	163100	627217350	12960	12960	12960	12960	0
250	20250121	163000	627217350	12960	12960	12960	12960	0
251	20250121	162900	627217350	12960	12960	12960	12960	0
252	20250121	162800	627217350	12960	12960	12960	12960	0
253	20250121	162700	627217350	12960	12960	12960	12960	0
254	20250121	162600	627217350	12960	12960	12960	12960	0
255	20250121	162500	627217350	12960	12960	12960	12960	0
256	20250121	162400	627217350	12960	12960	12960	12960	0
257	20250121	162300	627217350	12960	12960	12960	12960	0
258	20250121	162200	627217350	12960	12960	12960	12960	0
259	20250121	162100	627217350	12960	12960	12960	12960	0
260	20250121	162000	627217350	12960	12960	12960	12960	0
261	20250121	161900	627217350	12960	12960	12960	12960	0
262	20250121	161800	627217350	12960	12960	12960	12960	0
263	20250121	161700	627217350	12960	12960	12960	12960	0
264	20250121	161600	627217350	12960	12960	12960	12960	0
265	20250121	161500	627217350	12960	12960	12960	12960	0
266	20250121	161400	627217350	12960	12960	12960	12960	0
267	20250121	161300	627217350	12960	12960	12960	12960	0
268	20250121	161200	627217350	12960	12960	12960	12960	0
269	20250121	161100	627217350	12960	12960	12960	12960	0
270	20250121	161000	627217350	12960	12960	12960	12960	0
271	20250121	160900	627217350	12960	12960	12960	12960	0
272	20250121	160800	627217350	12960	12960	12960	12960	3735
273	20250121	160700	627217350	12960	12960	12960	12960	0
274	20250121	160600	627217350	12960	12960	12960	12960	0
275	20250121	160500	627217350	12960	12960	12960	12960	0
276	20250121	160400	627217350	12960	12960	12960	12960	0
277	20250121	160300	627217350	12960	12960	12960	12960	0
278	20250121	160200	627217350	12960	12960	12960	12960	0
279	20250121	160100	627217350	12960	12960	12960	12960	0
280	20250121	160000	627217350	12960	12960	12960	12960	0
281	20250121	155900	627217350	12960	12960	12960	12960	0
282	20250121	155800	627217350	12960	12960	12960	12960	0
283	20250121	155700	627217350	12960	12960	12960	12960	0
284	20250121	155600	627217350	12960	12960	12960	12960	0
285	20250121	155500	627217350	12960	12960	12960	12960	0
286	20250121	155400	627217350	12960	12960	12960	12960	0
287	20250121	155300	627217350	12960	12960	12960	12960	0
288	20250121	155200	627217350	12960	12960	12960	12960	0
289	20250121	155100	627217350	12960	12960	12960	12960	0
290	20250121	155000	627217350	12960	12960	12960	12960	0
291	20250121	154900	627217350	12960	12960	12960	12960	0
292	20250121	154800	627217350	12960	12960	12960	12960	0
293	20250121	154700	627217350	12960	12960	12960	12960	0
294	20250121	154600	627217350	12960	12960	12960	12960	0
295	20250121	154500	627217350	12960	12960	12960	12960	0
296	20250121	154400	627217350	12960	12960	12960	12960	0
297	20250121	154300	627217350	12960	12960	12960	12960	0
298	20250121	154200	627217350	12960	12960	12960	12960	0
299	20250121	154100	627217350	12960	12960	12960	12960	0
300	20250121	154000	627217350	12960	12960	12960	12960	0
301	20250121	153900	627217350	12960	12960	12960	12960	0
302	20250121	153800	627217350	12960	12960	12960	12960	3735
303	20250121	153700	627217350	12960	12960	12960	12960	0
304	20250121	153600	627217350	12960	12960	12960	12960	0
305	20250121	153500	627217350	12960	12960	12960	12960	0
306	20250121	153400	627217350	12960	12960	12960	12960	0
307	20250121	153300	627217350	12960	12960	12960	12960	0
308	20250121	153200	627217350	12960	12960	12960	12960	0
309	20250121	153100	627217350	12960	12960	12960	12960	0
310	20250121	153000	627217350	12960	12960	12960	12960	3735
311	20250121	152900	578811750	12930	12930	12930	12930	0
312	20250121	152800	578811750	12930	12930	12930	12930	0
313	20250121	152700	578811750	12930	12930	12930	12930	0
314	20250121	152600	578811750	12930	12930	12930	12930	0
315	20250121	152500	578811750	12930	12930	12930	12930	0
316	20250121	152400	578811750	12930	12930	12930	12930	0
317	20250121	152300	578811750	12930	12930	12930	12930	0
318	20250121	152200	578811750	12930	12930	12930	12930	0
319	20250121	152100	578811750	12930	12930	12930	12930	0
320	20250121	152000	578811750	12930	12930	12930	12930	0
321	20250121	151900	578811750	12930	12930	12940	12930	86
322	20250121	151800	577699470	12930	12940	12940	12930	186
323	20250121	151700	575292750	12940	12940	12940	12940	463
324	20250121	151600	569301530	12930	12920	12930	12920	544
325	20250121	151500	562267700	12920	12920	12920	12920	22
326	20250121	151400	561983460	12920	12920	12920	12920	32
327	20250121	151300	561570020	12920	12920	12920	12920	0
328	20250121	151200	561570020	12920	12900	12920	12900	184
329	20250121	151100	559194370	12900	12900	12900	12900	134
330	20250121	151000	557465770	12890	12900	12900	12890	10
331	20250121	150900	557336860	12890	12900	12900	12890	113
332	20250121	150800	555880240	12900	12890	12900	12890	28
333	20250121	150700	555519120	12890	12890	12890	12890	0
334	20250121	150600	555519120	12890	12890	12890	12890	0
335	20250121	150500	555519120	12890	12890	12890	12890	0
336	20250121	150400	555519120	12890	12890	12890	12890	4
337	20250121	150300	555467560	12900	12900	12900	12900	0
338	20250121	150200	555467560	12900	12900	12900	12900	0
339	20250121	150100	555467560	12900	12900	12900	12900	0
340	20250121	150000	555467560	12900	12900	12900	12900	5
341	20250121	145900	555403060	12900	12900	12900	12900	0
342	20250121	145800	555403060	12900	12900	12900	12900	0
343	20250121	145700	555403060	12900	12890	12900	12890	84
344	20250121	145600	554319670	12890	12890	12890	12890	20
345	20250121	145500	554061870	12890	12890	12890	12890	0
346	20250121	145400	554061870	12890	12890	12890	12890	0
347	20250121	145300	554061870	12890	12890	12890	12890	0
348	20250121	145200	554061870	12890	12890	12890	12890	476
349	20250121	145100	547926230	12880	12880	12880	12880	23
350	20250121	145000	547629990	12870	12870	12870	12870	0
351	20250121	144900	547629990	12870	12870	12870	12870	0
352	20250121	144800	547629990	12870	12870	12870	12870	15
353	20250121	144700	547436940	12900	12900	12900	12900	0
354	20250121	144600	547436940	12900	12900	12900	12900	0
355	20250121	144500	547436940	12900	12900	12900	12900	0
356	20250121	144400	547436940	12900	12900	12900	12900	0
357	20250121	144300	547436940	12900	12900	12900	12900	0
358	20250121	144200	547436940	12900	12900	12900	12900	2
359	20250121	144100	547411140	12870	12870	12870	12870	7
360	20250121	144000	547321050	12900	12900	12900	12900	0
361	20250121	143900	547321050	12900	12900	12900	12900	1
362	20250121	143800	547308150	12880	12890	12890	12880	480
363	20250121	143700	541121700	12890	12890	12890	12890	3
364	20250121	143600	541083030	12890	12890	12890	12890	1
365	20250121	143500	541070140	12870	12870	12870	12870	0
366	20250121	143400	541070140	12870	12870	12870	12870	0
367	20250121	143300	541070140	12870	12870	12870	12870	65
368	20250121	143200	540233590	12870	12890	12900	12870	1317
369	20250121	143100	523257210	12890	12890	12890	12890	568
370	20250121	143000	515935690	12890	12890	12890	12890	1
371	20250121	142900	515922800	12890	12890	12890	12890	56
372	20250121	142800	515200960	12890	12890	12890	12890	0
373	20250121	142700	515200960	12890	12890	12890	12890	5
374	20250121	142600	515136510	12880	12880	12880	12880	0
375	20250121	142500	515136510	12880	12880	12880	12880	1
376	20250121	142400	515123630	12880	12880	12880	12880	102
377	20250121	142300	513809870	12880	12880	12880	12880	170
378	20250121	142200	511620270	12870	12860	12870	12850	515
379	20250121	142100	504997180	12860	12860	12860	12860	378
380	20250121	142000	500136100	12860	12860	12860	12860	0
381	20250121	141900	500136100	12860	12860	12860	12860	12
382	20250121	141800	499981780	12860	12860	12860	12860	35
383	20250121	141700	499531680	12860	12870	12870	12850	55
384	20250121	141600	498823860	12870	12840	12870	12840	1156
385	20250121	141500	483979890	12830	12830	12830	12830	0
386	20250121	141400	483979890	12830	12830	12830	12830	0
387	20250121	141300	483979890	12830	12830	12830	12830	0
388	20250121	141200	483979890	12830	12830	12830	12830	0
389	20250121	141100	483979890	12830	12830	12830	12830	0
390	20250121	141000	483979890	12830	12830	12830	12830	1
391	20250121	140900	483967060	12830	12830	12830	12830	15
392	20250121	140800	483774610	12830	12830	12830	12820	36
393	20250121	140700	483312780	12830	12830	12830	12830	0
394	20250121	140600	483312780	12830	12830	12830	12830	13
395	20250121	140500	483145990	12830	12830	12830	12830	0
396	20250121	140400	483145990	12830	12830	12830	12830	1
397	20250121	140300	483133160	12830	12830	12830	12830	9
398	20250121	140200	483017690	12840	12840	12840	12840	0
399	20250121	140100	483017690	12840	12840	12840	12840	0
400	20250121	140000	483017690	12840	12840	12840	12840	63
401	20250121	135900	482208770	12830	12830	12830	12830	9
402	20250121	135800	482093300	12830	12830	12830	12830	0
403	20250121	135700	482093300	12830	12830	12830	12830	0
404	20250121	135600	482093300	12830	12840	12840	12830	64
405	20250121	135500	481271560	12840	12840	12840	12840	62
406	20250121	135400	480475480	12840	12840	12840	12840	31
407	20250121	135300	480077440	12830	12820	12830	12820	125
408	20250121	135200	478474910	12820	12820	12820	12820	43
409	20250121	135100	477923650	12820	12820	12820	12820	1
410	20250121	135000	477910830	12820	12820	12820	12820	15
411	20250121	134900	477718530	12830	12830	12830	12830	64
412	20250121	134800	476897410	12820	12820	12820	12820	0
413	20250121	134700	476897410	12820	12820	12820	12820	0
414	20250121	134600	476897410	12820	12830	12830	12820	15
415	20250121	134500	476705100	12850	12850	12850	12850	0
416	20250121	134400	476705100	12850	12850	12850	12850	170
417	20250121	134300	474520600	12860	12820	12860	12820	225
418	20250121	134200	471631560	12820	12820	12820	12820	69
419	20250121	134100	470746980	12820	12820	12820	12820	12
420	20250121	134000	470593140	12820	12830	12830	12820	4
421	20250121	133900	470541840	12830	12820	12830	12820	67
422	20250121	133800	469682280	12820	12820	12820	12820	2
423	20250121	133700	469656640	12830	12830	12830	12830	3
424	20250121	133600	469618150	12850	12840	12860	12840	104
425	20250121	133500	468281750	12840	12840	12840	12840	2
426	20250121	133400	468256070	12840	12840	12840	12840	1
427	20250121	133300	468243230	12840	12830	12840	12830	20
428	20250121	133200	467986440	12830	12830	12840	12830	6
429	20250121	133100	467909440	12830	12830	12850	12830	11
430	20250121	133000	467768260	12830	12830	12830	12830	2
431	20250121	132900	467742600	12820	12840	12850	12820	161
432	20250121	132800	465675560	12840	12860	12860	12840	6
433	20250121	132700	465598420	12860	12850	12860	12850	57
434	20250121	132600	464865430	12850	12840	12850	12840	55
435	20250121	132500	464158690	12840	12850	12850	12840	52
436	20250121	132400	463490500	12850	12850	12850	12850	12
437	20250121	132300	463336300	12850	12860	12860	12850	66
438	20250121	132200	462487570	12850	12840	12850	12840	109
439	20250121	132100	461086950	12840	12840	12840	12840	34
440	20250121	132000	460650390	12840	12850	12850	12840	12
441	20250121	131900	460496220	12850	12870	12870	12850	65
442	20250121	131800	459660330	12850	12860	12860	12850	5
443	20250121	131700	459596070	12860	12860	12860	12860	5
444	20250121	131600	459531770	12870	12860	12870	12860	125
445	20250121	131500	457923640	12850	12860	12860	12850	212
446	20250121	131400	455198640	12850	12850	12850	12850	0
447	20250121	131300	455198640	12850	12850	12850	12850	0
448	20250121	131200	455198640	12850	12860	12860	12850	63
449	20250121	131100	454388470	12850	12850	12850	12850	0
450	20250121	131000	454388470	12850	12860	12860	12850	75
451	20250121	130900	453423980	12860	12850	12870	12850	411
452	20250121	130800	448138490	12850	12850	12850	12850	44
453	20250121	130700	447573090	12860	12860	12860	12860	0
454	20250121	130600	447573090	12860	12860	12860	12860	63
455	20250121	130500	446762910	12860	12860	12860	12860	0
456	20250121	130400	446762910	12860	12860	12860	12860	4
457	20250121	130300	446711470	12860	12860	12860	12860	0
458	20250121	130200	446711470	12860	12850	12860	12850	174
459	20250121	130100	444474940	12850	12840	12850	12840	86
460	20250121	130000	443369870	12840	12840	12850	12840	6
461	20250121	125900	443292820	12840	12840	12850	12840	65
462	20250121	125800	442457600	12840	12850	12850	12840	195
463	20250121	125700	439952590	12850	12860	12860	12850	6
464	20250121	125600	439875480	12850	12850	12860	12850	66
465	20250121	125500	439026750	12850	12880	12880	12850	166
466	20250121	125400	436890610	12890	12880	12890	12880	15
467	20250121	125300	436697310	12880	12880	12880	12880	11
468	20250121	125200	436555630	12880	12880	12880	12880	24
469	20250121	125100	436246510	12880	12880	12880	12880	0
470	20250121	125000	436246510	12880	12880	12880	12880	0
471	20250121	124900	436246510	12880	12870	12880	12870	64
472	20250121	124800	435422200	12870	12870	12870	12870	5
473	20250121	124700	435357850	12870	12870	12870	12870	3
474	20250121	124600	435319240	12870	12870	12870	12870	9
475	20250121	124500	435203410	12880	12870	12880	12870	30
476	20250121	124400	434817140	12860	12860	12860	12860	0
477	20250121	124300	434817140	12860	12870	12870	12860	194
478	20250121	124200	432320860	12880	12880	12880	12880	91
479	20250121	124100	431148780	12880	12890	12890	12880	22
480	20250121	124000	430865210	12890	12890	12890	12890	3
481	20250121	123900	430826540	12890	12880	12890	12880	40
482	20250121	123800	430310950	12880	12880	12890	12880	9
483	20250121	123700	430195020	12890	12890	12890	12890	0
484	20250121	123600	430195020	12890	12890	12890	12890	0
485	20250121	123500	430195020	12890	12880	12890	12880	72
486	20250121	123400	429267020	12880	12890	12890	12880	23
487	20250121	123300	428970650	12890	12900	12900	12890	252
488	20250121	123200	425721070	12900	12920	12920	12900	71
489	20250121	123100	424803850	12910	12910	12910	12910	1
490	20250121	123000	424790940	12910	12910	12910	12910	4
491	20250121	122900	424739300	12910	12910	12910	12910	50
492	20250121	122800	424093800	12910	12910	12910	12910	3
493	20250121	122700	424055070	12930	12930	12930	12930	0
494	20250121	122600	424055070	12930	12930	12930	12930	0
495	20250121	122500	424055070	12930	12920	12930	12920	120
496	20250121	122400	422504660	12920	12930	12930	12920	4
497	20250121	122300	422452970	12920	12930	12930	12920	11
498	20250121	122200	422310840	12920	12920	12920	12920	58
499	20250121	122100	421561480	12920	12920	12920	12920	1
500	20250121	122000	421548560	12920	12920	12920	12920	5
501	20250121	121900	421483960	12920	12920	12920	12920	62
502	20250121	121800	420682920	12920	12920	12920	12920	0
503	20250121	121700	420682920	12920	12920	12920	12920	40
504	20250121	121600	420166120	12920	12920	12920	12920	0
505	20250121	121500	420166120	12920	12920	12920	12920	0
506	20250121	121400	420166120	12920	12920	12920	12920	5
507	20250121	121300	420101520	12910	12910	12910	12910	1
508	20250121	121200	420088610	12920	12910	12920	12910	63
509	20250121	121100	419274660	12910	12910	12910	12910	2
510	20250121	121000	419248840	12910	12910	12910	12910	3
511	20250121	120900	419210110	12910	12910	12920	12910	66
512	20250121	120800	418357420	12910	12910	12910	12910	39
513	20250121	120700	417853930	12910	12910	12910	12910	9
514	20250121	120600	417737740	12920	12920	12920	12920	5
515	20250121	120500	417673140	12920	12910	12920	12910	72
516	20250121	120400	416742920	12910	12910	12920	12910	13
517	20250121	120300	416574990	12910	12910	12910	12910	3
518	20250121	120200	416536260	12910	12910	12910	12900	11
519	20250121	120100	416394290	12910	12910	12910	12910	4
520	20250121	120000	416342650	12910	12920	12920	12910	13
521	20250121	115900	416174720	12910	12930	12930	12910	189
522	20250121	115800	413734520	12930	12920	12930	12920	64
523	20250121	115700	412907010	12920	12920	12920	12920	0
524	20250121	115600	412907010	12920	12920	12920	12920	0
525	20250121	115500	412907010	12920	12910	12920	12910	92
526	20250121	115400	411718680	12910	12910	12910	12910	97
527	20250121	115300	410466410	12910	12910	12910	12910	10
528	20250121	115200	410337310	12910	12910	12910	12910	62
529	20250121	115100	409536890	12910	12910	12910	12910	14
530	20250121	115000	409356150	12910	12910	12910	12910	0
531	20250121	114900	409356150	12910	12910	12910	12910	0
532	20250121	114800	409356150	12910	12910	12910	12910	55
533	20250121	114700	408646100	12910	12890	12910	12890	374
534	20250121	114600	403822430	12890	12890	12890	12890	164
535	20250121	114500	401708470	12900	12900	12900	12900	64
536	20250121	114400	400882870	12880	12870	12880	12870	1158
537	20250121	114300	385967960	12860	12860	12860	12860	0
538	20250121	114200	385967960	12860	12850	12860	12850	114
539	20250121	114100	384502110	12850	12850	12850	12850	0
540	20250121	114000	384502110	12850	12840	12850	12840	174
541	20250121	113900	382266730	12830	12850	12850	12830	256
542	20250121	113800	378981820	12860	12860	12860	12860	62
543	20250121	113700	378184500	12860	12850	12860	12850	11
544	20250121	113600	378043100	12840	12850	12850	12840	21
545	20250121	113500	377773260	12860	12850	12860	12850	64
546	20250121	113400	376950230	12850	12850	12850	12850	121
547	20250121	113300	375395380	12850	12850	12850	12850	100
548	20250121	113200	374110380	12840	12840	12850	12840	20
549	20250121	113100	373853480	12850	12830	12850	12830	14
550	20250121	113000	373673640	12830	12790	12830	12770	1592
551	20250121	112900	353305680	12810	12810	12850	12800	994
552	20250121	112800	340572840	12820	12810	12820	12780	1111
553	20250121	112700	326361570	12810	12810	12810	12810	42
554	20250121	112600	325823550	12810	12840	12840	12790	3403
555	20250121	112500	282244270	12840	12820	12850	12820	172
556	20250121	112400	280038750	12820	12820	12820	12820	0
557	20250121	112300	280038750	12820	12820	12820	12820	126
558	20250121	112200	278423430	12820	12820	12820	12820	107
559	20250121	112100	277051690	12820	12820	12820	12820	63
560	20250121	112000	276244030	12820	12820	12820	12820	3
561	20250121	111900	276205570	12820	12820	12820	12820	0
562	20250121	111800	276205570	12820	12810	12820	12810	71
563	20250121	111700	275295440	12820	12810	12820	12810	25
564	20250121	111600	274975170	12820	12820	12820	12820	18
565	20250121	111500	274744410	12820	12830	12830	12820	81
566	20250121	111400	273705360	12820	12820	12820	12820	0
567	20250121	111300	273705360	12820	12820	12820	12820	0
568	20250121	111200	273705360	12820	12820	12820	12820	221
569	20250121	111100	270872140	12820	12820	12830	12820	338
570	20250121	111000	266538360	12820	12830	12830	12820	45
571	20250121	110900	265961060	12840	12840	12840	12840	0
572	20250121	110800	265961060	12840	12840	12840	12840	63
573	20250121	110700	265152140	12830	12830	12830	12830	77
574	20250121	110600	264164230	12830	12830	12830	12830	10
575	20250121	110500	264035930	12840	12830	12840	12830	63
576	20250121	110400	263227020	12830	12840	12840	12830	9
577	20250121	110300	263111530	12840	12840	12840	12840	13
578	20250121	110200	262944610	12840	12830	12840	12830	15
579	20250121	110100	262752040	12850	12830	12850	12830	104
580	20250121	110000	261415680	12830	12840	12840	12800	492
581	20250121	105900	255105880	12860	12860	12860	12860	0
582	20250121	105800	255105880	12860	12850	12860	12850	63
583	20250121	105700	254296320	12840	12850	12850	12840	65
584	20250121	105600	253461710	12840	12840	12840	12840	0
585	20250121	105500	253461710	12840	12850	12850	12830	202
586	20250121	105400	250869510	12840	12840	12840	12840	43
587	20250121	105300	250317390	12830	12830	12830	12830	3
588	20250121	105200	250278900	12840	12840	12840	12840	0
589	20250121	105100	250278900	12840	12840	12840	12840	62
590	20250121	105000	249482820	12840	12840	12840	12840	0
591	20250121	104900	249482820	12840	12840	12840	12840	0
592	20250121	104800	249482820	12840	12840	12840	12840	123
593	20250121	104700	247903500	12840	12840	12840	12840	1
594	20250121	104600	247890660	12830	12830	12830	12830	21
595	20250121	104500	247621230	12840	12840	12840	12840	0
596	20250121	104400	247621230	12840	12840	12840	12840	62
597	20250121	104300	246825150	12830	12830	12830	12830	83
598	20250121	104200	245760260	12830	12830	12830	12830	0
599	20250121	104100	245760260	12830	12820	12830	12810	193
600	20250121	104000	243286050	12810	12810	12810	12810	0
601	20250121	103900	243286050	12810	12810	12810	12810	0
602	20250121	103800	243286050	12810	12830	12830	12810	65
603	20250121	103700	242452150	12830	12830	12830	12820	210
604	20250121	103600	239758130	12840	12840	12840	12840	0
605	20250121	103500	239758130	12840	12830	12850	12830	84
606	20250121	103400	238679260	12820	12820	12820	12810	73
607	20250121	103300	237743780	12820	12830	12830	12820	129
608	20250121	103200	236089650	12850	12850	12850	12850	104
609	20250121	103100	234753250	12850	12850	12850	12850	82
610	20250121	103000	233699550	12840	12840	12840	12840	0
611	20250121	102900	233699550	12840	12840	12840	12840	0
612	20250121	102800	233699550	12840	12840	12840	12840	48
613	20250121	102700	233083230	12840	12840	12840	12840	38
614	20250121	102600	232595310	12850	12850	12850	12850	61
615	20250121	102500	231811460	12850	12850	12850	12850	0
616	20250121	102400	231811460	12850	12850	12850	12840	227
617	20250121	102300	228894530	12850	12860	12860	12850	478
618	20250121	102200	222752030	12860	12860	12860	12860	43
619	20250121	102100	222199050	12870	12870	12870	12870	17
620	20250121	102000	221980260	12870	12870	12870	12870	40
621	20250121	101900	221465460	12850	12850	12850	12850	1
622	20250121	101800	221452610	12880	12870	12880	12870	162
623	20250121	101700	219366670	12860	12870	12870	12860	105
624	20250121	101600	218015340	12870	12870	12870	12870	2
625	20250121	101500	217989600	12870	12870	12870	12870	52
626	20250121	101400	217320360	12870	12870	12870	12860	185
627	20250121	101300	214939430	12870	12870	12880	12870	27
628	20250121	101200	214591930	12870	12870	12870	12870	101
629	20250121	101100	213292060	12880	12880	12880	12880	242
630	20250121	101000	210175100	12870	12870	12870	12870	5
631	20250121	100900	210110750	12880	12870	12880	12870	206
632	20250121	100800	207459460	12880	12880	12880	12880	30
633	20250121	100700	207073060	12880	12880	12900	12880	129
634	20250121	100600	205411440	12900	12900	12900	12900	0
635	20250121	100500	205411440	12900	12900	12910	12900	24
636	20250121	100400	205101630	12870	12880	12900	12870	125
637	20250121	100300	203489850	12880	12870	12880	12870	14
638	20250121	100200	203309660	12870	12870	12870	12870	10
639	20250121	100100	203180960	12870	12860	12870	12860	17
640	20250121	100000	202962330	12860	12860	12860	12860	70
641	20250121	095900	202062130	12870	12870	12870	12870	167
642	20250121	095800	199912840	12860	12870	12870	12860	104
643	20250121	095700	198574660	12870	12860	12870	12860	92
644	20250121	095600	197391440	12870	12870	12870	12870	49
645	20250121	095500	196760810	12870	12870	12880	12870	59
646	20250121	095400	196000970	12870	12880	12880	12870	75
647	20250121	095300	195035080	12880	12870	12880	12860	106
648	20250121	095200	193670900	12870	12870	12870	12870	67
649	20250121	095100	192808610	12880	12880	12880	12880	62
650	20250121	095000	192010050	12880	12880	12880	12880	0
651	20250121	094900	192010050	12880	12880	12880	12880	0
652	20250121	094800	192010050	12880	12870	12880	12870	4
653	20250121	094700	191958560	12880	12860	12880	12850	334
654	20250121	094600	187664380	12860	12860	12860	12860	1
655	20250121	094500	187651520	12860	12850	12860	12850	31
656	20250121	094400	187253160	12860	12880	12880	12860	92
657	20250121	094300	186070000	12860	12850	12860	12850	167
658	20250121	094200	183923880	12860	12860	12860	12860	3
659	20250121	094100	183885300	12860	12870	12880	12860	94
660	20250121	094000	182675240	12860	12860	12860	12860	9
661	20250121	093900	182559500	12860	12880	12880	12860	1367
662	20250121	093800	164966190	12880	12890	12890	12880	836
663	20250121	093700	154191290	12900	12900	12900	12900	187
664	20250121	093600	151778990	12900	12900	12900	12900	0
665	20250121	093500	151778990	12900	12910	12920	12900	88
666	20250121	093400	150642970	12920	12900	12920	12900	73
667	20250121	093300	149700010	12900	12900	12900	12900	47
668	20250121	093200	149093710	12920	12920	12920	12920	0
669	20250121	093100	149093710	12920	12910	12920	12910	107
670	20250121	093000	147712320	12910	12920	12920	12910	71
671	20250121	092900	146795700	12920	12920	12920	12920	0
672	20250121	092800	146795700	12920	12920	12920	12920	17
673	20250121	092700	146576060	12920	12920	12920	12910	22
674	20250121	092600	146291830	12920	12920	12920	12920	10
675	20250121	092500	146162630	12920	12920	12920	12920	100
676	20250121	092400	144870630	12920	12920	12920	12920	487
677	20250121	092300	138578590	12920	12920	12920	12920	240
678	20250121	092200	135477790	12920	12920	12920	12920	0
679	20250121	092100	135477790	12920	12920	12920	12910	1157
680	20250121	092000	120539620	12920	12920	12920	12920	251
681	20250121	091900	117296700	12920	12900	12920	12900	244
682	20250121	091800	114147090	12900	12900	12900	12900	482
683	20250121	091700	107929290	12900	12900	12900	12900	0
684	20250121	091600	107929290	12900	12890	12900	12890	72
685	20250121	091500	107000500	12890	12920	12920	12890	759
686	20250121	091400	97198870	12920	12930	12940	12920	409
687	20250121	091300	91910190	12930	12940	12950	12930	237
688	20250121	091200	88842420	12950	12970	12970	12950	756
689	20250121	091100	79040580	12970	12970	12980	12960	539
690	20250121	091000	72049170	12960	12950	12970	12950	2224
691	20250121	090900	43244330	12930	12920	12930	12920	39
692	20250121	090800	42740090	12920	12950	12950	12920	171
693	20250121	090700	40529560	12960	12950	12960	12940	113
694	20250121	090600	39066300	12950	12950	12950	12940	136
695	20250121	090500	37305110	12950	12930	12970	12930	1176
696	20250121	090400	22068680	12920	12960	12960	12920	272
697	20250121	090300	18552880	12960	12960	12970	12940	176
698	20250121	090200	16274330	12950	12950	12950	12950	145
699	20250121	090100	14396580	12950	12950	12950	12950	3
700	20250121	090000	14357730	12900	12850	12900	12850	1117