KissMeData/200130/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203800	860619210	12550	12550	12550	12550	661
3	20250123	203700	860619210	12550	12550	12550	12550	0
4	20250123	203600	860619210	12550	12550	12550	12550	0
5	20250123	203500	860619210	12550	12550	12550	12550	0
6	20250123	203400	860619210	12550	12550	12550	12550	0
7	20250123	203300	860619210	12550	12550	12550	12550	0
8	20250123	203200	860619210	12550	12550	12550	12550	0
9	20250123	203100	860619210	12550	12550	12550	12550	0
10	20250123	203000	860619210	12550	12550	12550	12550	0
11	20250123	202900	860619210	12550	12550	12550	12550	0
12	20250123	202800	860619210	12550	12550	12550	12550	0
13	20250123	202700	860619210	12550	12550	12550	12550	0
14	20250123	202600	860619210	12550	12550	12550	12550	0
15	20250123	202500	860619210	12550	12550	12550	12550	0
16	20250123	202400	860619210	12550	12550	12550	12550	0
17	20250123	202300	860619210	12550	12550	12550	12550	0
18	20250123	202200	860619210	12550	12550	12550	12550	0
19	20250123	202100	860619210	12550	12550	12550	12550	0
20	20250123	202000	860619210	12550	12550	12550	12550	0
21	20250123	201900	860619210	12550	12550	12550	12550	0
22	20250123	201800	860619210	12550	12550	12550	12550	0
23	20250123	201700	860619210	12550	12550	12550	12550	0
24	20250123	201600	860619210	12550	12550	12550	12550	0
25	20250123	201500	860619210	12550	12550	12550	12550	0
26	20250123	201400	860619210	12550	12550	12550	12550	0
27	20250123	201300	860619210	12550	12550	12550	12550	0
28	20250123	201200	860619210	12550	12550	12550	12550	0
29	20250123	201100	860619210	12550	12550	12550	12550	0
30	20250123	201000	860619210	12550	12550	12550	12550	0
31	20250123	200900	860619210	12550	12550	12550	12550	0
32	20250123	200800	860619210	12550	12550	12550	12550	661
33	20250123	200700	860619210	12550	12550	12550	12550	0
34	20250123	200600	860619210	12550	12550	12550	12550	0
35	20250123	200500	860619210	12550	12550	12550	12550	0
36	20250123	200400	860619210	12550	12550	12550	12550	0
37	20250123	200300	860619210	12550	12550	12550	12550	0
38	20250123	200200	860619210	12550	12550	12550	12550	0
39	20250123	200100	860619210	12550	12550	12550	12550	0
40	20250123	200000	860619210	12550	12550	12550	12550	0
41	20250123	195900	860619210	12550	12550	12550	12550	0
42	20250123	195800	860619210	12550	12550	12550	12550	0
43	20250123	195700	860619210	12550	12550	12550	12550	0
44	20250123	195600	860619210	12550	12550	12550	12550	0
45	20250123	195500	860619210	12550	12550	12550	12550	0
46	20250123	195400	860619210	12550	12550	12550	12550	0
47	20250123	195300	860619210	12550	12550	12550	12550	0
48	20250123	195200	860619210	12550	12550	12550	12550	0
49	20250123	195100	860619210	12550	12550	12550	12550	0
50	20250123	195000	860619210	12550	12550	12550	12550	0
51	20250123	194900	860619210	12550	12550	12550	12550	0
52	20250123	194800	860619210	12550	12550	12550	12550	0
53	20250123	194700	860619210	12550	12550	12550	12550	0
54	20250123	194600	860619210	12550	12550	12550	12550	0
55	20250123	194500	860619210	12550	12550	12550	12550	0
56	20250123	194400	860619210	12550	12550	12550	12550	0
57	20250123	194300	860619210	12550	12550	12550	12550	0
58	20250123	194200	860619210	12550	12550	12550	12550	0
59	20250123	194100	860619210	12550	12550	12550	12550	0
60	20250123	194000	860619210	12550	12550	12550	12550	0
61	20250123	193900	860619210	12550	12550	12550	12550	0
62	20250123	193800	860619210	12550	12550	12550	12550	661
63	20250123	193700	860619210	12550	12550	12550	12550	0
64	20250123	193600	860619210	12550	12550	12550	12550	0
65	20250123	193500	860619210	12550	12550	12550	12550	0
66	20250123	193400	860619210	12550	12550	12550	12550	0
67	20250123	193300	860619210	12550	12550	12550	12550	0
68	20250123	193200	860619210	12550	12550	12550	12550	0
69	20250123	193100	860619210	12550	12550	12550	12550	0
70	20250123	193000	860619210	12550	12550	12550	12550	0
71	20250123	192900	860619210	12550	12550	12550	12550	0
72	20250123	192800	860619210	12550	12550	12550	12550	0
73	20250123	192700	860619210	12550	12550	12550	12550	0
74	20250123	192600	860619210	12550	12550	12550	12550	0
75	20250123	192500	860619210	12550	12550	12550	12550	0
76	20250123	192400	860619210	12550	12550	12550	12550	0
77	20250123	192300	860619210	12550	12550	12550	12550	0
78	20250123	192200	860619210	12550	12550	12550	12550	0
79	20250123	192100	860619210	12550	12550	12550	12550	0
80	20250123	192000	860619210	12550	12550	12550	12550	0
81	20250123	191900	860619210	12550	12550	12550	12550	0
82	20250123	191800	860619210	12550	12550	12550	12550	0
83	20250123	191700	860619210	12550	12550	12550	12550	0
84	20250123	191600	860619210	12550	12550	12550	12550	0
85	20250123	191500	860619210	12550	12550	12550	12550	0
86	20250123	191400	860619210	12550	12550	12550	12550	0
87	20250123	191300	860619210	12550	12550	12550	12550	0
88	20250123	191200	860619210	12550	12550	12550	12550	0
89	20250123	191100	860619210	12550	12550	12550	12550	0
90	20250123	191000	860619210	12550	12550	12550	12550	0
91	20250123	190900	860619210	12550	12550	12550	12550	0
92	20250123	190800	860619210	12550	12550	12550	12550	661
93	20250123	190700	860619210	12550	12550	12550	12550	0
94	20250123	190600	860619210	12550	12550	12550	12550	0
95	20250123	190500	860619210	12550	12550	12550	12550	0
96	20250123	190400	860619210	12550	12550	12550	12550	0
97	20250123	190300	860619210	12550	12550	12550	12550	0
98	20250123	190200	860619210	12550	12550	12550	12550	0
99	20250123	190100	860619210	12550	12550	12550	12550	0
100	20250123	190000	860619210	12550	12550	12550	12550	0
101	20250123	185900	860619210	12550	12550	12550	12550	0
102	20250123	185800	860619210	12550	12550	12550	12550	0
103	20250123	185700	860619210	12550	12550	12550	12550	0
104	20250123	185600	860619210	12550	12550	12550	12550	0
105	20250123	185500	860619210	12550	12550	12550	12550	0
106	20250123	185400	860619210	12550	12550	12550	12550	0
107	20250123	185300	860619210	12550	12550	12550	12550	0
108	20250123	185200	860619210	12550	12550	12550	12550	0
109	20250123	185100	860619210	12550	12550	12550	12550	0
110	20250123	185000	860619210	12550	12550	12550	12550	0
111	20250123	184900	860619210	12550	12550	12550	12550	0
112	20250123	184800	860619210	12550	12550	12550	12550	0
113	20250123	184700	860619210	12550	12550	12550	12550	0
114	20250123	184600	860619210	12550	12550	12550	12550	0
115	20250123	184500	860619210	12550	12550	12550	12550	0
116	20250123	184400	860619210	12550	12550	12550	12550	0
117	20250123	184300	860619210	12550	12550	12550	12550	0
118	20250123	184200	860619210	12550	12550	12550	12550	0
119	20250123	184100	860619210	12550	12550	12550	12550	0
120	20250123	184000	860619210	12550	12550	12550	12550	0
121	20250123	183900	860619210	12550	12550	12550	12550	0
122	20250123	183800	860619210	12550	12550	12550	12550	661
123	20250123	183700	860619210	12550	12550	12550	12550	0
124	20250123	183600	860619210	12550	12550	12550	12550	0
125	20250123	183500	860619210	12550	12550	12550	12550	0
126	20250123	183400	860619210	12550	12550	12550	12550	0
127	20250123	183300	860619210	12550	12550	12550	12550	0
128	20250123	183200	860619210	12550	12550	12550	12550	0
129	20250123	183100	860619210	12550	12550	12550	12550	0
130	20250123	183000	860619210	12550	12550	12550	12550	0
131	20250123	182900	860619210	12550	12550	12550	12550	0
132	20250123	182800	860619210	12550	12550	12550	12550	0
133	20250123	182700	860619210	12550	12550	12550	12550	0
134	20250123	182600	860619210	12550	12550	12550	12550	0
135	20250123	182500	860619210	12550	12550	12550	12550	0
136	20250123	182400	860619210	12550	12550	12550	12550	0
137	20250123	182300	860619210	12550	12550	12550	12550	0
138	20250123	182200	860619210	12550	12550	12550	12550	0
139	20250123	182100	860619210	12550	12550	12550	12550	0
140	20250123	182000	860619210	12550	12550	12550	12550	0
141	20250123	181900	860619210	12550	12550	12550	12550	0
142	20250123	181800	860619210	12550	12550	12550	12550	0
143	20250123	181700	860619210	12550	12550	12550	12550	0
144	20250123	181600	860619210	12550	12550	12550	12550	0
145	20250123	181500	860619210	12550	12550	12550	12550	0
146	20250123	181400	860619210	12550	12550	12550	12550	0
147	20250123	181300	860619210	12550	12550	12550	12550	0
148	20250123	181200	860619210	12550	12550	12550	12550	0
149	20250123	181100	860619210	12550	12550	12550	12550	0
150	20250123	181000	860619210	12550	12550	12550	12550	0
151	20250123	180900	860619210	12550	12550	12550	12550	0
152	20250123	180800	860619210	12550	12550	12550	12550	661
153	20250123	180700	860619210	12550	12550	12550	12550	0
154	20250123	180600	860619210	12550	12550	12550	12550	0
155	20250123	180500	860619210	12550	12550	12550	12550	0
156	20250123	180400	860619210	12550	12550	12550	12550	0
157	20250123	180300	860619210	12550	12550	12550	12550	0
158	20250123	180200	860619210	12550	12550	12550	12550	0
159	20250123	180100	860619210	12550	12550	12550	12550	0
160	20250123	180000	860619210	12550	12550	12550	12550	0
161	20250123	175900	860619210	12550	12550	12550	12550	0
162	20250123	175800	860619210	12550	12550	12550	12550	0
163	20250123	175700	860619210	12550	12550	12550	12550	0
164	20250123	175600	860619210	12550	12550	12550	12550	0
165	20250123	175500	860619210	12550	12550	12550	12550	0
166	20250123	175400	860619210	12550	12550	12550	12550	0
167	20250123	175300	860619210	12550	12550	12550	12550	0
168	20250123	175200	860619210	12550	12550	12550	12550	0
169	20250123	175100	860619210	12550	12550	12550	12550	0
170	20250123	175000	860619210	12550	12550	12550	12550	0
171	20250123	174900	860619210	12550	12550	12550	12550	0
172	20250123	174800	860619210	12550	12550	12550	12550	0
173	20250123	174700	860619210	12550	12550	12550	12550	0
174	20250123	174600	860619210	12550	12550	12550	12550	0
175	20250123	174500	860619210	12550	12550	12550	12550	0
176	20250123	174400	860619210	12550	12550	12550	12550	0
177	20250123	174300	860619210	12550	12550	12550	12550	0
178	20250123	174200	860619210	12550	12550	12550	12550	0
179	20250123	174100	860619210	12550	12550	12550	12550	0
180	20250123	174000	860619210	12550	12550	12550	12550	0
181	20250123	173900	860619210	12550	12550	12550	12550	0
182	20250123	173800	860619210	12550	12550	12550	12550	661
183	20250123	173700	860619210	12550	12550	12550	12550	0
184	20250123	173600	860619210	12550	12550	12550	12550	0
185	20250123	173500	860619210	12550	12550	12550	12550	0
186	20250123	173400	860619210	12550	12550	12550	12550	0
187	20250123	173300	860619210	12550	12550	12550	12550	0
188	20250123	173200	860619210	12550	12550	12550	12550	0
189	20250123	173100	860619210	12550	12550	12550	12550	0
190	20250123	173000	860619210	12550	12550	12550	12550	0
191	20250123	172900	860619210	12550	12550	12550	12550	0
192	20250123	172800	860619210	12550	12550	12550	12550	0
193	20250123	172700	860619210	12550	12550	12550	12550	0
194	20250123	172600	860619210	12550	12550	12550	12550	0
195	20250123	172500	860619210	12550	12550	12550	12550	0
196	20250123	172400	860619210	12550	12550	12550	12550	0
197	20250123	172300	860619210	12550	12550	12550	12550	0
198	20250123	172200	860619210	12550	12550	12550	12550	0
199	20250123	172100	860619210	12550	12550	12550	12550	0
200	20250123	172000	860619210	12550	12550	12550	12550	0
201	20250123	171900	860619210	12550	12550	12550	12550	0
202	20250123	171800	860619210	12550	12550	12550	12550	0
203	20250123	171700	860619210	12550	12550	12550	12550	0
204	20250123	171600	860619210	12550	12550	12550	12550	0
205	20250123	171500	860619210	12550	12550	12550	12550	0
206	20250123	171400	860619210	12550	12550	12550	12550	0
207	20250123	171300	860619210	12550	12550	12550	12550	0
208	20250123	171200	860619210	12550	12550	12550	12550	0
209	20250123	171100	860619210	12550	12550	12550	12550	0
210	20250123	171000	860619210	12550	12550	12550	12550	0
211	20250123	170900	860619210	12550	12550	12550	12550	0
212	20250123	170800	860619210	12550	12550	12550	12550	661
213	20250123	170700	860619210	12550	12550	12550	12550	0
214	20250123	170600	860619210	12550	12550	12550	12550	0
215	20250123	170500	860619210	12550	12550	12550	12550	0
216	20250123	170400	860619210	12550	12550	12550	12550	0
217	20250123	170300	860619210	12550	12550	12550	12550	0
218	20250123	170200	860619210	12550	12550	12550	12550	0
219	20250123	170100	860619210	12550	12550	12550	12550	0
220	20250123	170000	860619210	12550	12550	12550	12550	0
221	20250123	165900	860619210	12550	12550	12550	12550	0
222	20250123	165800	860619210	12550	12550	12550	12550	0
223	20250123	165700	860619210	12550	12550	12550	12550	0
224	20250123	165600	860619210	12550	12550	12550	12550	0
225	20250123	165500	860619210	12550	12550	12550	12550	0
226	20250123	165400	860619210	12550	12550	12550	12550	0
227	20250123	165300	860619210	12550	12550	12550	12550	0
228	20250123	165200	860619210	12550	12550	12550	12550	0
229	20250123	165100	860619210	12550	12550	12550	12550	0
230	20250123	165000	860619210	12550	12550	12550	12550	0
231	20250123	164900	860619210	12550	12550	12550	12550	0
232	20250123	164800	860619210	12550	12550	12550	12550	0
233	20250123	164700	860619210	12550	12550	12550	12550	0
234	20250123	164600	860619210	12550	12550	12550	12550	0
235	20250123	164500	860619210	12550	12550	12550	12550	0
236	20250123	164400	860619210	12550	12550	12550	12550	0
237	20250123	164300	860619210	12550	12550	12550	12550	0
238	20250123	164200	860619210	12550	12550	12550	12550	0
239	20250123	164100	860619210	12550	12550	12550	12550	0
240	20250123	164000	860619210	12550	12550	12550	12550	0
241	20250123	163900	860619210	12550	12550	12550	12550	0
242	20250123	163800	860619210	12550	12550	12550	12550	661
243	20250123	163700	860619210	12550	12550	12550	12550	0
244	20250123	163600	860619210	12550	12550	12550	12550	0
245	20250123	163500	860619210	12550	12550	12550	12550	0
246	20250123	163400	860619210	12550	12550	12550	12550	0
247	20250123	163300	860619210	12550	12550	12550	12550	0
248	20250123	163200	860619210	12550	12550	12550	12550	0
249	20250123	163100	860619210	12550	12550	12550	12550	0
250	20250123	163000	860619210	12550	12550	12550	12550	0
251	20250123	162900	860619210	12550	12550	12550	12550	0
252	20250123	162800	860619210	12550	12550	12550	12550	0
253	20250123	162700	860619210	12550	12550	12550	12550	0
254	20250123	162600	860619210	12550	12550	12550	12550	0
255	20250123	162500	860619210	12550	12550	12550	12550	0
256	20250123	162400	860619210	12550	12550	12550	12550	0
257	20250123	162300	860619210	12550	12550	12550	12550	0
258	20250123	162200	860619210	12550	12550	12550	12550	0
259	20250123	162100	860619210	12550	12550	12550	12550	0
260	20250123	162000	860619210	12550	12550	12550	12550	0
261	20250123	161900	860619210	12550	12550	12550	12550	0
262	20250123	161800	860619210	12550	12550	12550	12550	0
263	20250123	161700	860619210	12550	12550	12550	12550	0
264	20250123	161600	860619210	12550	12550	12550	12550	0
265	20250123	161500	860619210	12550	12550	12550	12550	0
266	20250123	161400	860619210	12550	12550	12550	12550	0
267	20250123	161300	860619210	12550	12550	12550	12550	0
268	20250123	161200	860619210	12550	12550	12550	12550	0
269	20250123	161100	860619210	12550	12550	12550	12550	0
270	20250123	161000	860619210	12550	12550	12550	12550	0
271	20250123	160900	860619210	12550	12550	12550	12550	0
272	20250123	160800	860619210	12550	12550	12550	12550	661
273	20250123	160700	860619210	12550	12550	12550	12550	0
274	20250123	160600	860619210	12550	12550	12550	12550	0
275	20250123	160500	860619210	12550	12550	12550	12550	0
276	20250123	160400	860619210	12550	12550	12550	12550	0
277	20250123	160300	860619210	12550	12550	12550	12550	0
278	20250123	160200	860619210	12550	12550	12550	12550	0
279	20250123	160100	860619210	12550	12550	12550	12550	0
280	20250123	160000	860619210	12550	12550	12550	12550	0
281	20250123	155900	860619210	12550	12550	12550	12550	0
282	20250123	155800	860619210	12550	12550	12550	12550	0
283	20250123	155700	860619210	12550	12550	12550	12550	0
284	20250123	155600	860619210	12550	12550	12550	12550	0
285	20250123	155500	860619210	12550	12550	12550	12550	0
286	20250123	155400	860619210	12550	12550	12550	12550	0
287	20250123	155300	860619210	12550	12550	12550	12550	0
288	20250123	155200	860619210	12550	12550	12550	12550	0
289	20250123	155100	860619210	12550	12550	12550	12550	0
290	20250123	155000	860619210	12550	12550	12550	12550	0
291	20250123	154900	860619210	12550	12550	12550	12550	0
292	20250123	154800	860619210	12550	12550	12550	12550	0
293	20250123	154700	860619210	12550	12550	12550	12550	0
294	20250123	154600	860619210	12550	12550	12550	12550	0
295	20250123	154500	860619210	12550	12550	12550	12550	0
296	20250123	154400	860619210	12550	12550	12550	12550	0
297	20250123	154300	860619210	12550	12550	12550	12550	0
298	20250123	154200	860619210	12550	12550	12550	12550	0
299	20250123	154100	860619210	12550	12550	12550	12550	0
300	20250123	154000	860619210	12550	12550	12550	12550	0
301	20250123	153900	860619210	12550	12550	12550	12550	0
302	20250123	153800	860619210	12550	12550	12550	12550	661
303	20250123	153700	860619210	12550	12550	12550	12550	0
304	20250123	153600	860619210	12550	12550	12550	12550	0
305	20250123	153500	860619210	12550	12550	12550	12550	0
306	20250123	153400	860619210	12550	12550	12550	12550	0
307	20250123	153300	860619210	12550	12550	12550	12550	0
308	20250123	153200	860619210	12550	12550	12550	12550	0
309	20250123	153100	860619210	12550	12550	12550	12550	0
310	20250123	153000	860619210	12550	12550	12550	12550	661
311	20250123	152900	852323660	12550	12550	12550	12550	0
312	20250123	152800	852323660	12550	12550	12550	12550	0
313	20250123	152700	852323660	12550	12550	12550	12550	0
314	20250123	152600	852323660	12550	12550	12550	12550	0
315	20250123	152500	852323660	12550	12550	12550	12550	0
316	20250123	152400	852323660	12550	12550	12550	12550	0
317	20250123	152300	852323660	12550	12550	12550	12550	0
318	20250123	152200	852323660	12550	12550	12550	12550	0
319	20250123	152100	852323660	12550	12550	12550	12550	0
320	20250123	152000	852323660	12550	12550	12550	12550	0
321	20250123	151900	852323660	12550	12580	12580	12550	26
322	20250123	151800	851996760	12580	12580	12580	12550	541
323	20250123	151700	845198820	12580	12580	12580	12580	0
324	20250123	151600	845198820	12580	12590	12590	12580	74
325	20250123	151500	844267250	12590	12590	12590	12590	498
326	20250123	151400	837997430	12600	12600	12600	12600	0
327	20250123	151300	837997430	12600	12590	12600	12590	222
328	20250123	151200	835201550	12590	12590	12590	12590	0
329	20250123	151100	835201550	12590	12600	12600	12590	2
330	20250123	151000	835176360	12590	12590	12590	12590	0
331	20250123	150900	835176360	12590	12590	12600	12590	6
332	20250123	150800	835100810	12590	12570	12590	12570	72
333	20250123	150700	834194590	12570	12590	12590	12570	100
334	20250123	150600	832936920	12590	12620	12630	12590	217
335	20250123	150500	830199620	12610	12620	12620	12600	691
336	20250123	150400	821490890	12640	12650	12670	12640	431
337	20250123	150300	816039610	12640	12620	12640	12590	829
338	20250123	150200	805573590	12630	12640	12640	12630	100
339	20250123	150100	804310510	12650	12650	12650	12650	0
340	20250123	150000	804310510	12650	12640	12650	12640	39
341	20250123	145900	803817540	12630	12630	12630	12630	5
342	20250123	145800	803754390	12640	12640	12640	12640	0
343	20250123	145700	803754390	12640	12640	12640	12640	0
344	20250123	145600	803754390	12640	12640	12640	12640	13
345	20250123	145500	803590070	12630	12630	12630	12630	1
346	20250123	145400	803577440	12630	12630	12630	12630	2
347	20250123	145300	803552180	12630	12630	12630	12630	8
348	20250123	145200	803451140	12630	12620	12630	12620	46
349	20250123	145100	802870230	12630	12630	12630	12630	2
350	20250123	145000	802844970	12630	12600	12630	12590	1549
351	20250123	144900	783327480	12600	12610	12610	12600	12
352	20250123	144800	783176200	12610	12610	12610	12610	1
353	20250123	144700	783163590	12610	12610	12610	12610	4
354	20250123	144600	783113150	12610	12620	12620	12610	496
355	20250123	144500	776853810	12620	12620	12620	12620	53
356	20250123	144400	776184950	12630	12640	12640	12630	30
357	20250123	144300	775805780	12650	12640	12650	12640	5
358	20250123	144200	775742570	12650	12650	12650	12650	3
359	20250123	144100	775704620	12650	12650	12650	12650	1
360	20250123	144000	775691970	12650	12630	12650	12630	545
361	20250123	143900	768808290	12620	12620	12620	12620	2
362	20250123	143800	768783050	12620	12620	12620	12620	0
363	20250123	143700	768783050	12620	12620	12620	12620	1
364	20250123	143600	768770430	12620	12620	12620	12620	10
365	20250123	143500	768644230	12620	12640	12640	12620	400
366	20250123	143400	763592930	12640	12640	12640	12640	4
367	20250123	143300	763542370	12640	12640	12640	12640	0
368	20250123	143200	763542370	12640	12640	12640	12640	0
369	20250123	143100	763542370	12640	12650	12650	12640	63
370	20250123	143000	762745450	12650	12670	12670	12650	52
371	20250123	142900	762086850	12670	12670	12670	12670	43
372	20250123	142800	761542040	12670	12670	12670	12670	0
373	20250123	142700	761542040	12670	12670	12670	12670	0
374	20250123	142600	761542040	12670	12670	12670	12670	0
375	20250123	142500	761542040	12670	12670	12670	12670	0
376	20250123	142400	761542040	12670	12670	12670	12670	0
377	20250123	142300	761542040	12670	12670	12670	12670	0
378	20250123	142200	761542040	12670	12670	12670	12670	1
379	20250123	142100	761529370	12670	12650	12670	12650	38
380	20250123	142000	761048400	12660	12660	12660	12660	2
381	20250123	141900	761023080	12660	12660	12660	12660	0
382	20250123	141800	761023080	12660	12660	12660	12660	0
383	20250123	141700	761023080	12660	12660	12660	12660	0
384	20250123	141600	761023080	12660	12660	12660	12660	5
385	20250123	141500	760959780	12650	12650	12650	12650	0
386	20250123	141400	760959780	12650	12650	12650	12650	10
387	20250123	141300	760833280	12660	12650	12660	12650	38
388	20250123	141200	760352370	12660	12660	12660	12660	0
389	20250123	141100	760352370	12660	12660	12660	12660	45
390	20250123	141000	759782670	12650	12650	12660	12650	143
391	20250123	140900	757973710	12650	12650	12660	12630	210
392	20250123	140800	755318970	12650	12650	12650	12650	66
393	20250123	140700	754484070	12650	12650	12650	12650	9
394	20250123	140600	754370220	12650	12650	12650	12650	0
395	20250123	140500	754370220	12650	12650	12650	12650	0
396	20250123	140400	754370220	12650	12650	12650	12650	87
397	20250123	140300	753269670	12660	12660	12660	12660	0
398	20250123	140200	753269670	12660	12660	12660	12660	2
399	20250123	140100	753244350	12660	12660	12660	12660	0
400	20250123	140000	753244350	12660	12650	12660	12650	11
401	20250123	135900	753105190	12650	12660	12660	12650	17
402	20250123	135800	752890070	12670	12670	12670	12670	0
403	20250123	135700	752890070	12670	12670	12670	12670	23
404	20250123	135600	752598660	12680	12680	12680	12680	0
405	20250123	135500	752598660	12680	12680	12680	12680	0
406	20250123	135400	752598660	12680	12680	12680	12680	0
407	20250123	135300	752598660	12680	12680	12680	12680	0
408	20250123	135200	752598660	12680	12680	12680	12680	1
409	20250123	135100	752585980	12670	12670	12670	12670	0
410	20250123	135000	752585980	12670	12670	12670	12670	6
411	20250123	134900	752509960	12680	12680	12680	12680	0
412	20250123	134800	752509960	12680	12680	12680	12680	0
413	20250123	134700	752509960	12680	12680	12680	12680	78
414	20250123	134600	751520920	12670	12670	12670	12670	14
415	20250123	134500	751343540	12680	12680	12680	12680	0
416	20250123	134400	751343540	12680	12680	12680	12680	0
417	20250123	134300	751343540	12680	12680	12680	12680	32
418	20250123	134200	750937780	12690	12690	12690	12680	1217
419	20250123	134100	735494640	12700	12700	12700	12700	0
420	20250123	134000	735494640	12700	12710	12710	12690	582
421	20250123	133900	728103180	12720	12720	12720	12720	0
422	20250123	133800	728103180	12720	12720	12720	12720	1
423	20250123	133700	728090460	12720	12720	12720	12720	2
424	20250123	133600	728065020	12720	12720	12720	12720	0
425	20250123	133500	728065020	12720	12730	12730	12720	79
426	20250123	133400	727060130	12720	12720	12720	12720	0
427	20250123	133300	727060130	12720	12720	12720	12720	43
428	20250123	133200	726513170	12730	12730	12730	12730	1
429	20250123	133100	726500440	12720	12720	12720	12720	56
430	20250123	133000	725788120	12720	12720	12720	12720	5
431	20250123	132900	725724520	12720	12720	12720	12720	0
432	20250123	132800	725724520	12720	12720	12720	12720	79
433	20250123	132700	724719640	12710	12710	12710	12710	0
434	20250123	132600	724719640	12710	12710	12710	12710	33
435	20250123	132500	724300210	12710	12710	12710	12710	0
436	20250123	132400	724300210	12710	12710	12710	12710	100
437	20250123	132300	723029210	12720	12720	12720	12720	0
438	20250123	132200	723029210	12720	12720	12720	12720	0
439	20250123	132100	723029210	12720	12720	12730	12720	58
440	20250123	132000	722290900	12720	12720	12720	12720	7
441	20250123	131900	722201860	12720	12720	12720	12720	1
442	20250123	131800	722189140	12720	12720	12720	12720	0
443	20250123	131700	722189140	12720	12720	12720	12720	0
444	20250123	131600	722189140	12720	12720	12720	12720	0
445	20250123	131500	722189140	12720	12710	12720	12710	115
446	20250123	131400	720726530	12710	12710	12710	12710	1
447	20250123	131300	720713820	12710	12710	12710	12710	29
448	20250123	131200	720345230	12710	12710	12710	12710	0
449	20250123	131100	720345230	12710	12710	12710	12710	17
450	20250123	131000	720129160	12720	12720	12730	12720	15
451	20250123	130900	719938230	12730	12730	12730	12730	121
452	20250123	130800	718397900	12740	12740	12740	12740	0
453	20250123	130700	718397900	12740	12740	12740	12740	17
454	20250123	130600	718181320	12750	12720	12750	12720	414
455	20250123	130500	712909240	12700	12750	12750	12700	1387
456	20250123	130400	695288030	12750	12750	12760	12750	63
457	20250123	130300	694484770	12750	12750	12750	12740	213
458	20250123	130200	691769080	12720	12730	12740	12720	301
459	20250123	130100	687935560	12720	12720	12730	12720	11
460	20250123	130000	687795550	12740	12710	12740	12710	188
461	20250123	125900	685402120	12720	12720	12720	12720	149
462	20250123	125800	683506840	12730	12730	12730	12730	0
463	20250123	125700	683506840	12730	12730	12730	12730	0
464	20250123	125600	683506840	12730	12730	12730	12730	200
465	20250123	125500	680960840	12730	12730	12730	12730	301
466	20250123	125400	677129110	12750	12750	12750	12750	1
467	20250123	125300	677116360	12750	12750	12750	12750	1
468	20250123	125200	677103610	12760	12730	12760	12730	280
469	20250123	125100	673533330	12750	12730	12750	12730	8
470	20250123	125000	673431350	12750	12720	12750	12720	680
471	20250123	124900	664778560	12700	12700	12700	12700	0
472	20250123	124800	664778560	12700	12740	12740	12700	1138
473	20250123	124700	650314230	12750	12750	12750	12750	19
474	20250123	124600	650071980	12750	12750	12750	12750	17
475	20250123	124500	649855230	12750	12720	12760	12720	797
476	20250123	124400	639700850	12700	12700	12710	12700	501
477	20250123	124300	633335850	12690	12690	12690	12690	0
478	20250123	124200	633335850	12690	12680	12690	12680	576
479	20250123	124100	626028260	12680	12670	12680	12670	31
480	20250123	124000	625635190	12660	12700	12700	12660	1063
481	20250123	123900	612166900	12710	12710	12710	12710	0
482	20250123	123800	612166900	12710	12710	12710	12710	0
483	20250123	123700	612166900	12710	12710	12710	12710	0
484	20250123	123600	612166900	12710	12700	12720	12700	204
485	20250123	123500	609573770	12700	12690	12700	12690	237
486	20250123	123400	606563880	12700	12660	12700	12660	415
487	20250123	123300	601298350	12650	12670	12670	12630	1206
488	20250123	123200	586047260	12660	12680	12690	12650	1164
489	20250123	123100	571316070	12690	12690	12690	12690	1
490	20250123	123000	571303380	12690	12720	12720	12690	134
491	20250123	122900	569600640	12720	12710	12720	12710	202
492	20250123	122800	567031220	12700	12690	12700	12690	3
493	20250123	122700	566993140	12680	12680	12710	12680	184
494	20250123	122600	564656880	12680	12650	12730	12650	958
495	20250123	122500	552512500	12640	12630	12640	12630	451
496	20250123	122400	546814050	12630	12630	12640	12620	522
497	20250123	122300	540221190	12630	12650	12650	12600	2104
498	20250123	122200	513678070	12640	12650	12650	12600	2832
499	20250123	122100	477962030	12650	12640	12650	12640	30
500	20250123	122000	477582760	12630	12640	12650	12630	45
501	20250123	121900	477014190	12640	12620	12640	12620	337
502	20250123	121800	472760140	12620	12620	12620	12620	56
503	20250123	121700	472053420	12630	12640	12640	12630	106
504	20250123	121600	470714140	12640	12640	12640	12640	81
505	20250123	121500	469690300	12650	12650	12650	12650	0
506	20250123	121400	469690300	12650	12650	12650	12650	0
507	20250123	121300	469690300	12650	12640	12650	12640	8
508	20250123	121200	469589170	12640	12650	12660	12620	1552
509	20250123	121100	449981600	12650	12660	12660	12650	7
510	20250123	121000	449893040	12660	12660	12660	12660	0
511	20250123	120900	449893040	12660	12660	12660	12660	0
512	20250123	120800	449893040	12660	12660	12660	12660	0
513	20250123	120700	449893040	12660	12660	12660	12660	1
514	20250123	120600	449880380	12660	12660	12660	12660	4
515	20250123	120500	449829740	12660	12660	12660	12660	4
516	20250123	120400	449779100	12660	12660	12660	12660	5
517	20250123	120300	449715800	12660	12650	12660	12650	13
518	20250123	120200	449551230	12650	12650	12650	12630	778
519	20250123	120100	439715900	12660	12680	12680	12660	440
520	20250123	120000	434142120	12680	12680	12680	12680	3
521	20250123	115900	434104080	12680	12680	12680	12680	7
522	20250123	115800	434015320	12680	12680	12680	12680	122
523	20250123	115700	432468360	12680	12680	12680	12680	0
524	20250123	115600	432468360	12680	12680	12680	12680	16
525	20250123	115500	432265480	12690	12680	12690	12680	6
526	20250123	115400	432189350	12690	12690	12690	12690	4
527	20250123	115300	432138590	12690	12700	12700	12690	694
528	20250123	115200	423325050	12700	12700	12700	12700	14
529	20250123	115100	423147250	12710	12710	12710	12710	0
530	20250123	115000	423147250	12710	12710	12710	12710	1
531	20250123	114900	423134540	12700	12700	12700	12700	0
532	20250123	114800	423134540	12700	12710	12710	12700	27
533	20250123	114700	422791620	12710	12710	12710	12710	29
534	20250123	114600	422423030	12710	12710	12710	12710	0
535	20250123	114500	422423030	12710	12710	12710	12710	0
536	20250123	114400	422423030	12710	12710	12710	12710	0
537	20250123	114300	422423030	12710	12710	12710	12710	2
538	20250123	114200	422397610	12710	12710	12710	12710	0
539	20250123	114100	422397610	12710	12710	12710	12710	21
540	20250123	114000	422130700	12710	12720	12720	12710	2
541	20250123	113900	422105270	12710	12710	12710	12710	7
542	20250123	113800	422016300	12720	12720	12720	12720	0
543	20250123	113700	422016300	12720	12720	12720	12720	49
544	20250123	113600	421393020	12730	12730	12730	12730	1
545	20250123	113500	421380290	12720	12710	12720	12710	72
546	20250123	113400	420464750	12710	12710	12710	12710	0
547	20250123	113300	420464750	12710	12710	12710	12710	48
548	20250123	113200	419854670	12720	12710	12720	12710	31
549	20250123	113100	419460650	12710	12710	12710	12710	2
550	20250123	113000	419435230	12710	12710	12710	12710	1
551	20250123	112900	419422520	12710	12710	12710	12710	1
552	20250123	112800	419409810	12710	12710	12710	12710	0
553	20250123	112700	419409810	12710	12710	12710	12710	67
554	20250123	112600	418558240	12720	12720	12720	12720	0
555	20250123	112500	418558240	12720	12720	12720	12720	30
556	20250123	112400	418176640	12720	12720	12720	12720	141
557	20250123	112300	416383120	12720	12720	12720	12720	1
558	20250123	112200	416370400	12710	12710	12710	12710	4
559	20250123	112100	416319560	12710	12710	12710	12710	0
560	20250123	112000	416319560	12710	12710	12710	12710	0
561	20250123	111900	416319560	12710	12710	12710	12710	0
562	20250123	111800	416319560	12710	12710	12710	12710	109
563	20250123	111700	414934170	12710	12710	12710	12710	0
564	20250123	111600	414934170	12710	12720	12720	12710	54
565	20250123	111500	414247310	12730	12730	12730	12730	0
566	20250123	111400	414247310	12730	12730	12730	12730	0
567	20250123	111300	414247310	12730	12720	12730	12720	24
568	20250123	111200	413941830	12730	12710	12730	12710	165
569	20250123	111100	411843380	12710	12710	12710	12710	10
570	20250123	111000	411716280	12710	12710	12710	12710	20
571	20250123	110900	411462080	12700	12700	12700	12700	0
572	20250123	110800	411462080	12700	12700	12700	12700	0
573	20250123	110700	411462080	12700	12700	12700	12700	30
574	20250123	110600	411081080	12720	12700	12720	12700	3
575	20250123	110500	411042950	12720	12690	12720	12690	31
576	20250123	110400	410649320	12690	12700	12720	12690	175
577	20250123	110300	408424440	12720	12720	12720	12720	0
578	20250123	110200	408424440	12720	12720	12720	12720	0
579	20250123	110100	408424440	12720	12720	12720	12720	0
580	20250123	110000	408424440	12720	12720	12720	12720	0
581	20250123	105900	408424440	12720	12690	12720	12690	4
582	20250123	105800	408373650	12710	12680	12710	12680	281
583	20250123	105700	404806200	12670	12680	12680	12670	22
584	20250123	105600	404527400	12680	12700	12700	12680	254
585	20250123	105500	401304180	12700	12700	12700	12700	3
586	20250123	105400	401266080	12700	12700	12700	12700	48
587	20250123	105300	400656480	12700	12700	12700	12700	0
588	20250123	105200	400656480	12700	12710	12710	12700	151
589	20250123	105100	398737490	12730	12730	12730	12730	0
590	20250123	105000	398737490	12730	12720	12730	12720	11
591	20250123	104900	398597560	12720	12720	12720	12720	17
592	20250123	104800	398381320	12710	12730	12740	12710	310
593	20250123	104700	394439830	12730	12750	12750	12720	579
594	20250123	104600	387068880	12760	12760	12760	12760	0
595	20250123	104500	387068880	12760	12770	12770	12760	80
596	20250123	104400	386047770	12760	12740	12770	12740	24
597	20250123	104300	385741760	12790	12730	12790	12730	316
598	20250123	104200	381712860	12740	12730	12770	12730	62
599	20250123	104100	380921840	12720	12710	12720	12700	464
600	20250123	104000	375024400	12710	12680	12710	12650	2255
601	20250123	103900	346442800	12670	12670	12680	12660	332
602	20250123	103800	342234070	12660	12700	12700	12660	1968
603	20250123	103700	317293440	12700	12700	12700	12700	0
604	20250123	103600	317293440	12700	12700	12700	12700	60
605	20250123	103500	316531440	12700	12700	12700	12700	18
606	20250123	103400	316302840	12710	12710	12720	12700	3191
607	20250123	103300	275768660	12720	12730	12730	12720	904
608	20250123	103200	264266550	12740	12740	12740	12740	100
609	20250123	103100	262992550	12740	12760	12760	12740	64
610	20250123	103000	262176090	12730	12730	12730	12730	0
611	20250123	102900	262176090	12730	12730	12730	12730	16
612	20250123	102800	261972410	12750	12750	12750	12750	0
613	20250123	102700	261972410	12750	12750	12750	12750	0
614	20250123	102600	261972410	12750	12750	12750	12750	0
615	20250123	102500	261972410	12750	12750	12750	12750	0
616	20250123	102400	261972410	12750	12750	12750	12750	120
617	20250123	102300	260442410	12750	12750	12750	12730	12
618	20250123	102200	260289590	12730	12730	12730	12730	331
619	20250123	102100	256075960	12730	12730	12730	12730	0
620	20250123	102000	256075960	12730	12730	12730	12730	18
621	20250123	101900	255846820	12730	12750	12750	12730	19
622	20250123	101800	255604710	12740	12740	12740	12740	17
623	20250123	101700	255388130	12750	12730	12750	12730	9
624	20250123	101600	255273540	12730	12740	12740	12730	3
625	20250123	101500	255235330	12750	12760	12760	12750	272
626	20250123	101400	251767320	12760	12770	12770	12760	201
627	20250123	101300	249202540	12770	12770	12770	12770	18
628	20250123	101200	248972680	12770	12770	12770	12770	8
629	20250123	101100	248870520	12780	12780	12780	12780	0
630	20250123	101000	248870520	12780	12780	12780	12780	134
631	20250123	100900	247158000	12780	12780	12780	12780	30
632	20250123	100800	246774600	12780	12790	12790	12780	56
633	20250123	100700	246058870	12790	12780	12790	12780	6
634	20250123	100600	245982140	12780	12790	12790	12780	18
635	20250123	100500	245752000	12780	12780	12780	12780	0
636	20250123	100400	245752000	12780	12780	12790	12780	45
637	20250123	100300	245176810	12790	12790	12790	12790	34
638	20250123	100200	244741950	12790	12790	12790	12790	0
639	20250123	100100	244741950	12790	12790	12790	12790	2
640	20250123	100000	244716370	12780	12800	12800	12780	12
641	20250123	095900	244562970	12790	12790	12790	12790	0
642	20250123	095800	244562970	12790	12790	12790	12790	0
643	20250123	095700	244562970	12790	12780	12800	12780	3
644	20250123	095600	244524600	12790	12760	12790	12760	504
645	20250123	095500	238085330	12730	12730	12730	12730	19
646	20250123	095400	237843460	12720	12720	12720	12720	0
647	20250123	095300	237843460	12720	12720	12720	12720	3915
648	20250123	095200	188044660	12720	12770	12770	12720	931
649	20250123	095100	176181760	12790	12780	12790	12760	181
650	20250123	095000	173868820	12780	12780	12780	12780	27
651	20250123	094900	173523760	12780	12780	12780	12780	0
652	20250123	094800	173523760	12780	12780	12780	12780	9
653	20250123	094700	173408740	12780	12780	12780	12780	3
654	20250123	094600	173370400	12780	12790	12790	12780	81
655	20250123	094500	172335210	12790	12800	12800	12790	82
656	20250123	094400	171286410	12800	12790	12800	12790	22
657	20250123	094300	171005000	12790	12800	12800	12790	5
658	20250123	094200	170941030	12780	12750	12780	12750	499
659	20250123	094100	164569790	12740	12740	12740	12740	158
660	20250123	094000	162556870	12750	12750	12750	12750	60
661	20250123	093900	161791870	12750	12760	12760	12750	75
662	20250123	093800	160835530	12760	12760	12760	12760	12
663	20250123	093700	160682410	12760	12760	12760	12760	0
664	20250123	093600	160682410	12760	12760	12760	12760	2
665	20250123	093500	160656890	12780	12720	12790	12720	771
666	20250123	093400	150827230	12720	12710	12720	12710	417
667	20250123	093300	145526300	12700	12700	12700	12700	97
668	20250123	093200	144294400	12700	12700	12700	12690	46
669	20250123	093100	143710300	12710	12710	12710	12710	7
670	20250123	093000	143621330	12710	12710	12710	12700	374
671	20250123	092900	138870950	12710	12710	12710	12710	13
672	20250123	092800	138705720	12720	12740	12740	12720	165
673	20250123	092700	136606300	12740	12740	12750	12740	17
674	20250123	092600	136389710	12750	12750	12750	12750	50
675	20250123	092500	135752210	12750	12740	12750	12740	102
676	20250123	092400	134452710	12740	12730	12740	12730	125
677	20250123	092300	132861280	12720	12730	12730	12700	645
678	20250123	092200	124661930	12730	12770	12770	12730	198
679	20250123	092100	122136240	12780	12790	12790	12780	435
680	20250123	092000	116572790	12820	12820	12820	12820	1
681	20250123	091900	116559970	12830	12820	12830	12790	400
682	20250123	091800	111441860	12820	12860	12860	12820	117
683	20250123	091700	109939980	12880	12800	12880	12800	919
684	20250123	091600	98112060	12820	12800	12850	12800	155
685	20250123	091500	96122450	12800	12770	12800	12770	451
686	20250123	091400	90357990	12770	12770	12770	12770	255
687	20250123	091300	87101640	12780	12760	12780	12760	309
688	20250123	091200	83155750	12770	12760	12820	12750	1441
689	20250123	091100	64726910	12750	12720	12750	12720	838
690	20250123	091000	54052940	12720	12730	12740	12720	367
691	20250123	090900	49383840	12740	12730	12740	12730	83
692	20250123	090800	48326710	12740	12720	12740	12720	704
693	20250123	090700	39367680	12710	12710	12720	12710	53
694	20250123	090600	38693640	12720	12710	12750	12710	287
695	20250123	090500	35042840	12690	12680	12690	12680	30
696	20250123	090400	34662160	12700	12700	12700	12650	765
697	20250123	090300	24968390	12700	12720	12740	12700	282
698	20250123	090200	21383400	12710	12710	12710	12690	218
699	20250123	090100	18614020	12710	12700	12740	12680	588
700	20250123	090000	11146950	12700	12890	12890	12700	870