KissMeData/200880/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203900	1625851680	12710	12710	12710	12710	4881
3	20250123	203800	1625851680	12710	12710	12710	12710	0
4	20250123	203700	1625851680	12710	12710	12710	12710	0
5	20250123	203600	1625851680	12710	12710	12710	12710	0
6	20250123	203500	1625851680	12710	12710	12710	12710	0
7	20250123	203400	1625851680	12710	12710	12710	12710	0
8	20250123	203300	1625851680	12710	12710	12710	12710	0
9	20250123	203200	1625851680	12710	12710	12710	12710	0
10	20250123	203100	1625851680	12710	12710	12710	12710	0
11	20250123	203000	1625851680	12710	12710	12710	12710	0
12	20250123	202900	1625851680	12710	12710	12710	12710	0
13	20250123	202800	1625851680	12710	12710	12710	12710	0
14	20250123	202700	1625851680	12710	12710	12710	12710	0
15	20250123	202600	1625851680	12710	12710	12710	12710	0
16	20250123	202500	1625851680	12710	12710	12710	12710	0
17	20250123	202400	1625851680	12710	12710	12710	12710	0
18	20250123	202300	1625851680	12710	12710	12710	12710	0
19	20250123	202200	1625851680	12710	12710	12710	12710	0
20	20250123	202100	1625851680	12710	12710	12710	12710	0
21	20250123	202000	1625851680	12710	12710	12710	12710	0
22	20250123	201900	1625851680	12710	12710	12710	12710	0
23	20250123	201800	1625851680	12710	12710	12710	12710	0
24	20250123	201700	1625851680	12710	12710	12710	12710	0
25	20250123	201600	1625851680	12710	12710	12710	12710	0
26	20250123	201500	1625851680	12710	12710	12710	12710	0
27	20250123	201400	1625851680	12710	12710	12710	12710	0
28	20250123	201300	1625851680	12710	12710	12710	12710	0
29	20250123	201200	1625851680	12710	12710	12710	12710	0
30	20250123	201100	1625851680	12710	12710	12710	12710	0
31	20250123	201000	1625851680	12710	12710	12710	12710	0
32	20250123	200900	1625851680	12710	12710	12710	12710	4881
33	20250123	200800	1625851680	12710	12710	12710	12710	0
34	20250123	200700	1625851680	12710	12710	12710	12710	0
35	20250123	200600	1625851680	12710	12710	12710	12710	0
36	20250123	200500	1625851680	12710	12710	12710	12710	0
37	20250123	200400	1625851680	12710	12710	12710	12710	0
38	20250123	200300	1625851680	12710	12710	12710	12710	0
39	20250123	200200	1625851680	12710	12710	12710	12710	0
40	20250123	200100	1625851680	12710	12710	12710	12710	0
41	20250123	200000	1625851680	12710	12710	12710	12710	0
42	20250123	195900	1625851680	12710	12710	12710	12710	0
43	20250123	195800	1625851680	12710	12710	12710	12710	0
44	20250123	195700	1625851680	12710	12710	12710	12710	0
45	20250123	195600	1625851680	12710	12710	12710	12710	0
46	20250123	195500	1625851680	12710	12710	12710	12710	0
47	20250123	195400	1625851680	12710	12710	12710	12710	0
48	20250123	195300	1625851680	12710	12710	12710	12710	0
49	20250123	195200	1625851680	12710	12710	12710	12710	0
50	20250123	195100	1625851680	12710	12710	12710	12710	0
51	20250123	195000	1625851680	12710	12710	12710	12710	0
52	20250123	194900	1625851680	12710	12710	12710	12710	0
53	20250123	194800	1625851680	12710	12710	12710	12710	0
54	20250123	194700	1625851680	12710	12710	12710	12710	0
55	20250123	194600	1625851680	12710	12710	12710	12710	0
56	20250123	194500	1625851680	12710	12710	12710	12710	0
57	20250123	194400	1625851680	12710	12710	12710	12710	0
58	20250123	194300	1625851680	12710	12710	12710	12710	0
59	20250123	194200	1625851680	12710	12710	12710	12710	0
60	20250123	194100	1625851680	12710	12710	12710	12710	0
61	20250123	194000	1625851680	12710	12710	12710	12710	0
62	20250123	193900	1625851680	12710	12710	12710	12710	4881
63	20250123	193800	1625851680	12710	12710	12710	12710	0
64	20250123	193700	1625851680	12710	12710	12710	12710	0
65	20250123	193600	1625851680	12710	12710	12710	12710	0
66	20250123	193500	1625851680	12710	12710	12710	12710	0
67	20250123	193400	1625851680	12710	12710	12710	12710	0
68	20250123	193300	1625851680	12710	12710	12710	12710	0
69	20250123	193200	1625851680	12710	12710	12710	12710	0
70	20250123	193100	1625851680	12710	12710	12710	12710	0
71	20250123	193000	1625851680	12710	12710	12710	12710	0
72	20250123	192900	1625851680	12710	12710	12710	12710	0
73	20250123	192800	1625851680	12710	12710	12710	12710	0
74	20250123	192700	1625851680	12710	12710	12710	12710	0
75	20250123	192600	1625851680	12710	12710	12710	12710	0
76	20250123	192500	1625851680	12710	12710	12710	12710	0
77	20250123	192400	1625851680	12710	12710	12710	12710	0
78	20250123	192300	1625851680	12710	12710	12710	12710	0
79	20250123	192200	1625851680	12710	12710	12710	12710	0
80	20250123	192100	1625851680	12710	12710	12710	12710	0
81	20250123	192000	1625851680	12710	12710	12710	12710	0
82	20250123	191900	1625851680	12710	12710	12710	12710	0
83	20250123	191800	1625851680	12710	12710	12710	12710	0
84	20250123	191700	1625851680	12710	12710	12710	12710	0
85	20250123	191600	1625851680	12710	12710	12710	12710	0
86	20250123	191500	1625851680	12710	12710	12710	12710	0
87	20250123	191400	1625851680	12710	12710	12710	12710	0
88	20250123	191300	1625851680	12710	12710	12710	12710	0
89	20250123	191200	1625851680	12710	12710	12710	12710	0
90	20250123	191100	1625851680	12710	12710	12710	12710	0
91	20250123	191000	1625851680	12710	12710	12710	12710	0
92	20250123	190900	1625851680	12710	12710	12710	12710	4881
93	20250123	190800	1625851680	12710	12710	12710	12710	0
94	20250123	190700	1625851680	12710	12710	12710	12710	0
95	20250123	190600	1625851680	12710	12710	12710	12710	0
96	20250123	190500	1625851680	12710	12710	12710	12710	0
97	20250123	190400	1625851680	12710	12710	12710	12710	0
98	20250123	190300	1625851680	12710	12710	12710	12710	0
99	20250123	190200	1625851680	12710	12710	12710	12710	0
100	20250123	190100	1625851680	12710	12710	12710	12710	0
101	20250123	190000	1625851680	12710	12710	12710	12710	0
102	20250123	185900	1625851680	12710	12710	12710	12710	0
103	20250123	185800	1625851680	12710	12710	12710	12710	0
104	20250123	185700	1625851680	12710	12710	12710	12710	0
105	20250123	185600	1625851680	12710	12710	12710	12710	0
106	20250123	185500	1625851680	12710	12710	12710	12710	0
107	20250123	185400	1625851680	12710	12710	12710	12710	0
108	20250123	185300	1625851680	12710	12710	12710	12710	0
109	20250123	185200	1625851680	12710	12710	12710	12710	0
110	20250123	185100	1625851680	12710	12710	12710	12710	0
111	20250123	185000	1625851680	12710	12710	12710	12710	0
112	20250123	184900	1625851680	12710	12710	12710	12710	0
113	20250123	184800	1625851680	12710	12710	12710	12710	0
114	20250123	184700	1625851680	12710	12710	12710	12710	0
115	20250123	184600	1625851680	12710	12710	12710	12710	0
116	20250123	184500	1625851680	12710	12710	12710	12710	0
117	20250123	184400	1625851680	12710	12710	12710	12710	0
118	20250123	184300	1625851680	12710	12710	12710	12710	0
119	20250123	184200	1625851680	12710	12710	12710	12710	0
120	20250123	184100	1625851680	12710	12710	12710	12710	0
121	20250123	184000	1625851680	12710	12710	12710	12710	0
122	20250123	183900	1625851680	12710	12710	12710	12710	4881
123	20250123	183800	1625851680	12710	12710	12710	12710	0
124	20250123	183700	1625851680	12710	12710	12710	12710	0
125	20250123	183600	1625851680	12710	12710	12710	12710	0
126	20250123	183500	1625851680	12710	12710	12710	12710	0
127	20250123	183400	1625851680	12710	12710	12710	12710	0
128	20250123	183300	1625851680	12710	12710	12710	12710	0
129	20250123	183200	1625851680	12710	12710	12710	12710	0
130	20250123	183100	1625851680	12710	12710	12710	12710	0
131	20250123	183000	1625851680	12710	12710	12710	12710	0
132	20250123	182900	1625851680	12710	12710	12710	12710	0
133	20250123	182800	1625851680	12710	12710	12710	12710	0
134	20250123	182700	1625851680	12710	12710	12710	12710	0
135	20250123	182600	1625851680	12710	12710	12710	12710	0
136	20250123	182500	1625851680	12710	12710	12710	12710	0
137	20250123	182400	1625851680	12710	12710	12710	12710	0
138	20250123	182300	1625851680	12710	12710	12710	12710	0
139	20250123	182200	1625851680	12710	12710	12710	12710	0
140	20250123	182100	1625851680	12710	12710	12710	12710	0
141	20250123	182000	1625851680	12710	12710	12710	12710	0
142	20250123	181900	1625851680	12710	12710	12710	12710	0
143	20250123	181800	1625851680	12710	12710	12710	12710	0
144	20250123	181700	1625851680	12710	12710	12710	12710	0
145	20250123	181600	1625851680	12710	12710	12710	12710	0
146	20250123	181500	1625851680	12710	12710	12710	12710	0
147	20250123	181400	1625851680	12710	12710	12710	12710	0
148	20250123	181300	1625851680	12710	12710	12710	12710	0
149	20250123	181200	1625851680	12710	12710	12710	12710	0
150	20250123	181100	1625851680	12710	12710	12710	12710	0
151	20250123	181000	1625851680	12710	12710	12710	12710	0
152	20250123	180900	1625851680	12710	12710	12710	12710	4881
153	20250123	180800	1625851680	12710	12710	12710	12710	0
154	20250123	180700	1625851680	12710	12710	12710	12710	0
155	20250123	180600	1625851680	12710	12710	12710	12710	0
156	20250123	180500	1625851680	12710	12710	12710	12710	0
157	20250123	180400	1625851680	12710	12710	12710	12710	0
158	20250123	180300	1625851680	12710	12710	12710	12710	0
159	20250123	180200	1625851680	12710	12710	12710	12710	0
160	20250123	180100	1625851680	12710	12710	12710	12710	0
161	20250123	180000	1625851680	12710	12710	12710	12710	0
162	20250123	175900	1625851680	12710	12710	12710	12710	0
163	20250123	175800	1625851680	12710	12710	12710	12710	0
164	20250123	175700	1625851680	12710	12710	12710	12710	0
165	20250123	175600	1625851680	12710	12710	12710	12710	0
166	20250123	175500	1625851680	12710	12710	12710	12710	0
167	20250123	175400	1625851680	12710	12710	12710	12710	0
168	20250123	175300	1625851680	12710	12710	12710	12710	0
169	20250123	175200	1625851680	12710	12710	12710	12710	0
170	20250123	175100	1625851680	12710	12710	12710	12710	0
171	20250123	175000	1625851680	12710	12710	12710	12710	0
172	20250123	174900	1625851680	12710	12710	12710	12710	0
173	20250123	174800	1625851680	12710	12710	12710	12710	0
174	20250123	174700	1625851680	12710	12710	12710	12710	0
175	20250123	174600	1625851680	12710	12710	12710	12710	0
176	20250123	174500	1625851680	12710	12710	12710	12710	0
177	20250123	174400	1625851680	12710	12710	12710	12710	0
178	20250123	174300	1625851680	12710	12710	12710	12710	0
179	20250123	174200	1625851680	12710	12710	12710	12710	0
180	20250123	174100	1625851680	12710	12710	12710	12710	0
181	20250123	174000	1625851680	12710	12710	12710	12710	0
182	20250123	173900	1625851680	12710	12710	12710	12710	4881
183	20250123	173800	1625851680	12710	12710	12710	12710	0
184	20250123	173700	1625851680	12710	12710	12710	12710	0
185	20250123	173600	1625851680	12710	12710	12710	12710	0
186	20250123	173500	1625851680	12710	12710	12710	12710	0
187	20250123	173400	1625851680	12710	12710	12710	12710	0
188	20250123	173300	1625851680	12710	12710	12710	12710	0
189	20250123	173200	1625851680	12710	12710	12710	12710	0
190	20250123	173100	1625851680	12710	12710	12710	12710	0
191	20250123	173000	1625851680	12710	12710	12710	12710	0
192	20250123	172900	1625851680	12710	12710	12710	12710	0
193	20250123	172800	1625851680	12710	12710	12710	12710	0
194	20250123	172700	1625851680	12710	12710	12710	12710	0
195	20250123	172600	1625851680	12710	12710	12710	12710	0
196	20250123	172500	1625851680	12710	12710	12710	12710	0
197	20250123	172400	1625851680	12710	12710	12710	12710	0
198	20250123	172300	1625851680	12710	12710	12710	12710	0
199	20250123	172200	1625851680	12710	12710	12710	12710	0
200	20250123	172100	1625851680	12710	12710	12710	12710	0
201	20250123	172000	1625851680	12710	12710	12710	12710	0
202	20250123	171900	1625851680	12710	12710	12710	12710	0
203	20250123	171800	1625851680	12710	12710	12710	12710	0
204	20250123	171700	1625851680	12710	12710	12710	12710	0
205	20250123	171600	1625851680	12710	12710	12710	12710	0
206	20250123	171500	1625851680	12710	12710	12710	12710	0
207	20250123	171400	1625851680	12710	12710	12710	12710	0
208	20250123	171300	1625851680	12710	12710	12710	12710	0
209	20250123	171200	1625851680	12710	12710	12710	12710	0
210	20250123	171100	1625851680	12710	12710	12710	12710	0
211	20250123	171000	1625851680	12710	12710	12710	12710	0
212	20250123	170900	1625851680	12710	12710	12710	12710	4881
213	20250123	170800	1625851680	12710	12710	12710	12710	0
214	20250123	170700	1625851680	12710	12710	12710	12710	0
215	20250123	170600	1625851680	12710	12710	12710	12710	0
216	20250123	170500	1625851680	12710	12710	12710	12710	0
217	20250123	170400	1625851680	12710	12710	12710	12710	0
218	20250123	170300	1625851680	12710	12710	12710	12710	0
219	20250123	170200	1625851680	12710	12710	12710	12710	0
220	20250123	170100	1625851680	12710	12710	12710	12710	0
221	20250123	170000	1625851680	12710	12710	12710	12710	0
222	20250123	165900	1625851680	12710	12710	12710	12710	0
223	20250123	165800	1625851680	12710	12710	12710	12710	0
224	20250123	165700	1625851680	12710	12710	12710	12710	0
225	20250123	165600	1625851680	12710	12710	12710	12710	0
226	20250123	165500	1625851680	12710	12710	12710	12710	0
227	20250123	165400	1625851680	12710	12710	12710	12710	0
228	20250123	165300	1625851680	12710	12710	12710	12710	0
229	20250123	165200	1625851680	12710	12710	12710	12710	0
230	20250123	165100	1625851680	12710	12710	12710	12710	0
231	20250123	165000	1625851680	12710	12710	12710	12710	0
232	20250123	164900	1625851680	12710	12710	12710	12710	0
233	20250123	164800	1625851680	12710	12710	12710	12710	0
234	20250123	164700	1625851680	12710	12710	12710	12710	0
235	20250123	164600	1625851680	12710	12710	12710	12710	0
236	20250123	164500	1625851680	12710	12710	12710	12710	0
237	20250123	164400	1625851680	12710	12710	12710	12710	0
238	20250123	164300	1625851680	12710	12710	12710	12710	0
239	20250123	164200	1625851680	12710	12710	12710	12710	0
240	20250123	164100	1625851680	12710	12710	12710	12710	0
241	20250123	164000	1625851680	12710	12710	12710	12710	0
242	20250123	163900	1625851680	12710	12710	12710	12710	4881
243	20250123	163800	1625851680	12710	12710	12710	12710	0
244	20250123	163700	1625851680	12710	12710	12710	12710	0
245	20250123	163600	1625851680	12710	12710	12710	12710	0
246	20250123	163500	1625851680	12710	12710	12710	12710	0
247	20250123	163400	1625851680	12710	12710	12710	12710	0
248	20250123	163300	1625851680	12710	12710	12710	12710	0
249	20250123	163200	1625851680	12710	12710	12710	12710	0
250	20250123	163100	1625851680	12710	12710	12710	12710	0
251	20250123	163000	1625851680	12710	12710	12710	12710	0
252	20250123	162900	1625851680	12710	12710	12710	12710	0
253	20250123	162800	1625851680	12710	12710	12710	12710	0
254	20250123	162700	1625851680	12710	12710	12710	12710	0
255	20250123	162600	1625851680	12710	12710	12710	12710	0
256	20250123	162500	1625851680	12710	12710	12710	12710	0
257	20250123	162400	1625851680	12710	12710	12710	12710	0
258	20250123	162300	1625851680	12710	12710	12710	12710	0
259	20250123	162200	1625851680	12710	12710	12710	12710	0
260	20250123	162100	1625851680	12710	12710	12710	12710	0
261	20250123	162000	1625851680	12710	12710	12710	12710	0
262	20250123	161900	1625851680	12710	12710	12710	12710	0
263	20250123	161800	1625851680	12710	12710	12710	12710	0
264	20250123	161700	1625851680	12710	12710	12710	12710	0
265	20250123	161600	1625851680	12710	12710	12710	12710	0
266	20250123	161500	1625851680	12710	12710	12710	12710	0
267	20250123	161400	1625851680	12710	12710	12710	12710	0
268	20250123	161300	1625851680	12710	12710	12710	12710	0
269	20250123	161200	1625851680	12710	12710	12710	12710	0
270	20250123	161100	1625851680	12710	12710	12710	12710	0
271	20250123	161000	1625851680	12710	12710	12710	12710	0
272	20250123	160900	1625851680	12710	12710	12710	12710	4881
273	20250123	160800	1625851680	12710	12710	12710	12710	0
274	20250123	160700	1625851680	12710	12710	12710	12710	0
275	20250123	160600	1625851680	12710	12710	12710	12710	0
276	20250123	160500	1625851680	12710	12710	12710	12710	0
277	20250123	160400	1625851680	12710	12710	12710	12710	0
278	20250123	160300	1625851680	12710	12710	12710	12710	0
279	20250123	160200	1625851680	12710	12710	12710	12710	0
280	20250123	160100	1625851680	12710	12710	12710	12710	0
281	20250123	160000	1625851680	12710	12710	12710	12710	0
282	20250123	155900	1625851680	12710	12710	12710	12710	0
283	20250123	155800	1625851680	12710	12710	12710	12710	0
284	20250123	155700	1625851680	12710	12710	12710	12710	0
285	20250123	155600	1625851680	12710	12710	12710	12710	0
286	20250123	155500	1625851680	12710	12710	12710	12710	0
287	20250123	155400	1625851680	12710	12710	12710	12710	0
288	20250123	155300	1625851680	12710	12710	12710	12710	0
289	20250123	155200	1625851680	12710	12710	12710	12710	0
290	20250123	155100	1625851680	12710	12710	12710	12710	0
291	20250123	155000	1625851680	12710	12710	12710	12710	0
292	20250123	154900	1625851680	12710	12710	12710	12710	0
293	20250123	154800	1625851680	12710	12710	12710	12710	0
294	20250123	154700	1625851680	12710	12710	12710	12710	0
295	20250123	154600	1625851680	12710	12710	12710	12710	0
296	20250123	154500	1625851680	12710	12710	12710	12710	0
297	20250123	154400	1625851680	12710	12710	12710	12710	0
298	20250123	154300	1625851680	12710	12710	12710	12710	0
299	20250123	154200	1625851680	12710	12710	12710	12710	0
300	20250123	154100	1625851680	12710	12710	12710	12710	0
301	20250123	154000	1625851680	12710	12710	12710	12710	0
302	20250123	153900	1625851680	12710	12710	12710	12710	4881
303	20250123	153800	1625851680	12710	12710	12710	12710	0
304	20250123	153700	1625851680	12710	12710	12710	12710	0
305	20250123	153600	1625851680	12710	12710	12710	12710	0
306	20250123	153500	1625851680	12710	12710	12710	12710	0
307	20250123	153400	1625851680	12710	12710	12710	12710	0
308	20250123	153300	1625851680	12710	12710	12710	12710	0
309	20250123	153200	1625851680	12710	12710	12710	12710	0
310	20250123	153100	1625851680	12710	12710	12710	12710	0
311	20250123	153000	1625851680	12710	12710	12710	12710	4881
312	20250123	152900	1563814170	12770	12770	12770	12770	0
313	20250123	152800	1563814170	12770	12770	12770	12770	0
314	20250123	152700	1563814170	12770	12770	12770	12770	0
315	20250123	152600	1563814170	12770	12770	12770	12770	0
316	20250123	152500	1563814170	12770	12770	12770	12770	0
317	20250123	152400	1563814170	12770	12770	12770	12770	0
318	20250123	152300	1563814170	12770	12770	12770	12770	0
319	20250123	152200	1563814170	12770	12770	12770	12770	0
320	20250123	152100	1563814170	12770	12770	12770	12770	0
321	20250123	152000	1563814170	12770	12770	12770	12770	0
322	20250123	151900	1563814170	12770	12770	12770	12770	0
323	20250123	151800	1563814170	12770	12770	12780	12770	70
324	20250123	151700	1562919630	12780	12780	12780	12770	331
325	20250123	151600	1558692460	12780	12770	12780	12770	59
326	20250123	151500	1557938530	12780	12770	12790	12770	40
327	20250123	151400	1557427070	12790	12770	12800	12770	34
328	20250123	151300	1556992080	12760	12800	12800	12760	20
329	20250123	151200	1556736120	12760	12760	12800	12760	402
330	20250123	151100	1551606250	12770	12790	12790	12770	75
331	20250123	151000	1550648300	12770	12760	12770	12760	486
332	20250123	150900	1544442090	12760	12770	12770	12760	13
333	20250123	150800	1544276150	12760	12760	12760	12760	413
334	20250123	150700	1539006270	12800	12770	12800	12770	431
335	20250123	150600	1533502370	12800	12770	12800	12770	3
336	20250123	150500	1533464030	12770	12770	12770	12770	108
337	20250123	150400	1532084870	12770	12770	12780	12770	102
338	20250123	150300	1530781330	12790	12770	12790	12770	29
339	20250123	150200	1530410440	12770	12790	12800	12760	28
340	20250123	150100	1530052390	12760	12750	12760	12750	345
341	20250123	150000	1525653630	12750	12760	12760	12750	458
342	20250123	145900	1519809560	12760	12760	12760	12760	126
343	20250123	145800	1518201800	12760	12760	12760	12760	2
344	20250123	145700	1518176280	12760	12760	12760	12760	1
345	20250123	145600	1518163520	12760	12760	12760	12760	108
346	20250123	145500	1516785440	12760	12760	12760	12760	12
347	20250123	145400	1516632320	12760	12760	12760	12760	2
348	20250123	145300	1516606800	12760	12760	12760	12760	1
349	20250123	145200	1516594040	12760	12760	12760	12760	2
350	20250123	145100	1516568520	12760	12760	12760	12760	31
351	20250123	145000	1516172960	12760	12760	12760	12760	25
352	20250123	144900	1515853960	12760	12760	12760	12760	111
353	20250123	144800	1514437600	12760	12780	12800	12760	239
354	20250123	144700	1511386480	12780	12780	12780	12780	73
355	20250123	144600	1510453540	12780	12780	12780	12780	0
356	20250123	144500	1510453540	12780	12780	12780	12780	315
357	20250123	144400	1506427840	12790	12790	12790	12790	18
358	20250123	144300	1506197620	12790	12790	12790	12790	0
359	20250123	144200	1506197620	12790	12800	12800	12790	570
360	20250123	144100	1498901660	12800	12800	12800	12800	34
361	20250123	144000	1498466460	12800	12800	12800	12800	66
362	20250123	143900	1497621660	12780	12780	12780	12780	0
363	20250123	143800	1497621660	12780	12780	12780	12780	0
364	20250123	143700	1497621660	12780	12820	12820	12780	533
365	20250123	143600	1490805610	12820	12820	12820	12820	0
366	20250123	143500	1490805610	12820	12830	12830	12820	27
367	20250123	143400	1490459300	12830	12830	12830	12830	2
368	20250123	143300	1490433640	12840	12860	12860	12840	1022
369	20250123	143200	1477300940	12860	12860	12860	12860	53
370	20250123	143100	1476619360	12860	12870	12870	12860	664
371	20250123	143000	1468079310	12860	12870	12870	12860	426
372	20250123	142900	1462597230	12870	12870	12870	12870	404
373	20250123	142800	1457397750	12870	12870	12870	12870	0
374	20250123	142700	1457397750	12870	12870	12870	12870	125
375	20250123	142600	1455789000	12880	12880	12880	12880	100
376	20250123	142500	1454501000	12880	12880	12880	12860	831
377	20250123	142400	1443799800	12880	12870	12880	12870	507
378	20250123	142300	1437274700	12860	12860	12860	12860	425
379	20250123	142200	1431809200	12850	12850	12850	12850	0
380	20250123	142100	1431809200	12850	12840	12850	12840	73
381	20250123	142000	1430871270	12860	12860	12860	12860	12
382	20250123	141900	1430716950	12860	12850	12860	12850	2
383	20250123	141800	1430691240	12800	12810	12850	12800	210
384	20250123	141700	1428001210	12800	12830	12830	12800	300
385	20250123	141600	1424161120	12830	12830	12830	12830	10
386	20250123	141500	1424032820	12850	12850	12850	12850	79
387	20250123	141400	1423017670	12850	12850	12850	12850	0
388	20250123	141300	1423017670	12850	12850	12850	12850	140
389	20250123	141200	1421218670	12850	12860	12860	12850	12
390	20250123	141100	1421064360	12850	12850	12850	12850	75
391	20250123	141000	1420100610	12830	12830	12830	12830	1
392	20250123	140900	1420087780	12870	12850	12870	12850	770
393	20250123	140800	1410185100	12850	12850	12850	12850	25
394	20250123	140700	1409863850	12850	12850	12850	12850	96
395	20250123	140600	1408630250	12860	12820	12860	12820	2001
396	20250123	140500	1382928250	12800	12800	12800	12800	1
397	20250123	140400	1382915450	12830	12830	12830	12830	463
398	20250123	140300	1376975160	12830	12790	12830	12790	3096
399	20250123	140200	1337316050	12770	12770	12770	12770	0
400	20250123	140100	1337316050	12770	12770	12770	12770	0
401	20250123	140000	1337316050	12770	12770	12770	12770	0
402	20250123	135900	1337316050	12770	12760	12770	12760	384
403	20250123	135800	1332415670	12770	12760	12770	12760	441
404	20250123	135700	1326788410	12760	12770	12770	12760	480
405	20250123	135600	1320661250	12770	12790	12800	12770	54
406	20250123	135500	1319970610	12790	12790	12790	12790	37
407	20250123	135400	1319497380	12790	12790	12790	12790	225
408	20250123	135300	1316619630	12790	12800	12800	12790	43
409	20250123	135200	1316069390	12760	12760	12760	12760	0
410	20250123	135100	1316069390	12760	12760	12760	12760	0
411	20250123	135000	1316069390	12760	12800	12800	12760	25
412	20250123	134900	1315750190	12800	12800	12800	12800	27
413	20250123	134800	1315404590	12800	12770	12800	12770	6
414	20250123	134700	1315327940	12770	12770	12770	12770	15
415	20250123	134600	1315136390	12800	12800	12800	12800	0
416	20250123	134500	1315136390	12800	12800	12800	12800	0
417	20250123	134400	1315136390	12800	12800	12800	12800	0
418	20250123	134300	1315136390	12800	12800	12800	12800	0
419	20250123	134200	1315136390	12800	12800	12800	12800	0
420	20250123	134100	1315136390	12800	12800	12800	12800	100
421	20250123	134000	1313856390	12800	12790	12800	12790	17
422	20250123	133900	1313638950	12790	12790	12790	12790	1
423	20250123	133800	1313626160	12740	12740	12740	12740	0
424	20250123	133700	1313626160	12740	12750	12750	12740	470
425	20250123	133600	1307637770	12750	12760	12760	12750	300
426	20250123	133500	1303811620	12800	12800	12800	12800	1
427	20250123	133400	1303798820	12800	12800	12800	12800	1
428	20250123	133300	1303786020	12760	12770	12770	12760	150
429	20250123	133200	1301871730	12790	12790	12790	12790	0
430	20250123	133100	1301871730	12790	12790	12790	12790	45
431	20250123	133000	1301296180	12790	12800	12800	12780	827
432	20250123	132900	1290726520	12810	12810	12820	12810	258
433	20250123	132800	1287421040	12800	12800	12800	12800	53
434	20250123	132700	1286742640	12780	12780	12780	12780	27
435	20250123	132600	1286397580	12780	12780	12780	12780	2
436	20250123	132500	1286372020	12770	12780	12780	12770	716
437	20250123	132400	1277228100	12800	12800	12800	12800	1
438	20250123	132300	1277215300	12810	12810	12810	12810	1
439	20250123	132200	1277202490	12760	12800	12800	12760	220
440	20250123	132100	1274394680	12770	12810	12810	12770	402
441	20250123	132000	1269260390	12780	12780	12800	12780	1202
442	20250123	131900	1253898030	12790	12790	12790	12790	0
443	20250123	131800	1253898030	12790	12790	12790	12790	10
444	20250123	131700	1253770130	12790	12790	12790	12790	13
445	20250123	131600	1253603860	12790	12790	12790	12790	11
446	20250123	131500	1253463170	12790	12790	12790	12790	10
447	20250123	131400	1253335270	12780	12780	12780	12780	0
448	20250123	131300	1253335270	12780	12780	12780	12780	0
449	20250123	131200	1253335270	12780	12800	12800	12780	199
450	20250123	131100	1250789960	12800	12800	12800	12800	2
451	20250123	131000	1250764360	12810	12810	12810	12810	52
452	20250123	130900	1250098240	12810	12810	12810	12810	285
453	20250123	130800	1246447390	12810	12790	12810	12790	1546
454	20250123	130700	1226656790	12770	12770	12770	12770	50
455	20250123	130600	1226018290	12770	12790	12790	12770	21
456	20250123	130500	1225749920	12790	12790	12790	12790	2
457	20250123	130400	1225724340	12770	12790	12790	12770	13
458	20250123	130300	1225558290	12760	12760	12760	12760	30
459	20250123	130200	1225175490	12790	12790	12790	12790	0
460	20250123	130100	1225175490	12790	12790	12790	12790	2
461	20250123	130000	1225149910	12790	12790	12790	12790	0
462	20250123	125900	1225149910	12790	12790	12790	12790	9
463	20250123	125800	1225034800	12780	12780	12780	12780	0
464	20250123	125700	1225034800	12780	12780	12780	12780	0
465	20250123	125600	1225034800	12780	12770	12780	12770	847
466	20250123	125500	1214217570	12750	12750	12750	12750	0
467	20250123	125400	1214217570	12750	12750	12770	12750	1264
468	20250123	125300	1198085640	12750	12750	12750	12740	450
469	20250123	125200	1192350640	12740	12720	12750	12720	255
470	20250123	125100	1189104010	12720	12720	12720	12720	0
471	20250123	125000	1189104010	12720	12730	12730	12720	20
472	20250123	124900	1188849600	12750	12750	12750	12750	0
473	20250123	124800	1188849600	12750	12750	12750	12750	2
474	20250123	124700	1188824100	12720	12720	12720	12720	71
475	20250123	124600	1187920980	12720	12750	12750	12720	15
476	20250123	124500	1187729880	12760	12760	12760	12760	0
477	20250123	124400	1187729880	12760	12750	12760	12750	174
478	20250123	124300	1185509740	12750	12740	12750	12740	150
479	20250123	124200	1183597840	12720	12720	12720	12720	0
480	20250123	124100	1183597840	12720	12720	12720	12720	25
481	20250123	124000	1183279840	12690	12690	12690	12690	0
482	20250123	123900	1183279840	12690	12720	12720	12690	600
483	20250123	123800	1175654710	12740	12740	12740	12740	0
484	20250123	123700	1175654710	12740	12730	12740	12730	179
485	20250123	123600	1173374450	12750	12750	12750	12750	0
486	20250123	123500	1173374450	12750	12730	12750	12650	7046
487	20250123	123400	1083952700	12730	12730	12730	12730	0
488	20250123	123300	1083952700	12730	12730	12730	12730	2
489	20250123	123200	1083927240	12750	12750	12750	12750	20
490	20250123	123100	1083672240	12760	12740	12760	12730	809
491	20250123	123000	1073370990	12760	12760	12760	12760	0
492	20250123	122900	1073370990	12760	12760	12760	12760	436
493	20250123	122800	1067807630	12740	12740	12740	12740	0
494	20250123	122700	1067807630	12740	12740	12740	12740	112
495	20250123	122600	1066380750	12730	12730	12730	12730	0
496	20250123	122500	1066380750	12730	12730	12730	12730	21
497	20250123	122400	1066113420	12730	12730	12730	12730	6
498	20250123	122300	1066037040	12730	12740	12740	12730	460
499	20250123	122200	1060176780	12740	12740	12740	12740	0
500	20250123	122100	1060176780	12740	12740	12740	12740	0
501	20250123	122000	1060176780	12740	12740	12740	12740	2
502	20250123	121900	1060151300	12740	12740	12740	12740	0
503	20250123	121800	1060151300	12740	12750	12750	12740	526
504	20250123	121700	1053449800	12740	12740	12740	12740	100
505	20250123	121600	1052175800	12750	12750	12750	12750	102
506	20250123	121500	1050875300	12750	12750	12750	12750	516
507	20250123	121400	1044296300	12750	12750	12750	12750	0
508	20250123	121300	1044296300	12750	12750	12750	12750	0
509	20250123	121200	1044296300	12750	12750	12750	12750	50
510	20250123	121100	1043658800	12750	12750	12750	12750	0
511	20250123	121000	1043658800	12750	12760	12760	12750	311
512	20250123	120900	1039692510	12760	12760	12760	12760	0
513	20250123	120800	1039692510	12760	12770	12780	12760	917
514	20250123	120700	1027982530	12780	12780	12780	12780	0
515	20250123	120600	1027982530	12780	12780	12780	12780	0
516	20250123	120500	1027982530	12780	12780	12780	12780	0
517	20250123	120400	1027982530	12780	12790	12790	12780	122
518	20250123	120300	1026422250	12790	12790	12790	12790	35
519	20250123	120200	1025974600	12780	12790	12790	12780	111
520	20250123	120100	1024555860	12790	12790	12790	12790	1500
521	20250123	120000	1005370860	12810	12810	12810	12810	139
522	20250123	115900	1003590270	12810	12810	12810	12810	0
523	20250123	115800	1003590270	12810	12810	12810	12810	11
524	20250123	115700	1003449360	12810	12810	12810	12810	5
525	20250123	115600	1003385310	12810	12810	12810	12810	25
526	20250123	115500	1003065060	12830	12790	12830	12790	146
527	20250123	115400	1001192420	12810	12800	12810	12800	64
528	20250123	115300	1000373210	12800	12790	12800	12790	13
529	20250123	115200	1000206930	12790	12790	12790	12790	10
530	20250123	115100	1000079030	12790	12790	12790	12790	0
531	20250123	115000	1000079030	12790	12790	12790	12790	25
532	20250123	114900	999759280	12790	12780	12790	12780	62
533	20250123	114800	998966400	12780	12780	12780	12780	308
534	20250123	114700	995030160	12770	12750	12770	12750	144
535	20250123	114600	993193640	12750	12750	12750	12750	7
536	20250123	114500	993104390	12750	12750	12750	12750	0
537	20250123	114400	993104390	12750	12750	12750	12750	0
538	20250123	114300	993104390	12750	12750	12750	12750	0
539	20250123	114200	993104390	12750	12750	12750	12750	0
540	20250123	114100	993104390	12750	12740	12750	12740	19
541	20250123	114000	992862270	12740	12740	12740	12740	5
542	20250123	113900	992798570	12720	12720	12720	12720	0
543	20250123	113800	992798570	12720	12720	12720	12720	50
544	20250123	113700	992162570	12730	12730	12730	12730	2
545	20250123	113600	992137110	12730	12730	12730	12730	140
546	20250123	113500	990354910	12780	12780	12780	12780	0
547	20250123	113400	990354910	12780	12720	12780	12690	6322
548	20250123	113300	910049680	12780	12750	12780	12720	4030
549	20250123	113200	858709040	12750	12760	12760	12750	2500
550	20250123	113100	826831430	12760	12760	12760	12760	0
551	20250123	113000	826831430	12760	12760	12760	12760	741
552	20250123	112900	817376270	12770	12770	12770	12770	101
553	20250123	112800	816086500	12780	12780	12780	12780	199
554	20250123	112700	813543280	12780	12790	12790	12780	450
555	20250123	112600	807788780	12800	12800	12800	12800	40
556	20250123	112500	807276780	12800	12800	12800	12800	0
557	20250123	112400	807276780	12800	12800	12800	12800	7
558	20250123	112300	807187180	12790	12790	12790	12790	0
559	20250123	112200	807187180	12790	12790	12790	12790	0
560	20250123	112100	807187180	12790	12790	12790	12790	40
561	20250123	112000	806675580	12800	12800	12800	12800	14
562	20250123	111900	806496380	12800	12790	12800	12790	23
563	20250123	111800	806202180	12770	12770	12770	12770	30
564	20250123	111700	805819080	12770	12770	12770	12770	500
565	20250123	111600	799434080	12790	12780	12790	12780	101
566	20250123	111500	798142910	12790	12790	12790	12790	0
567	20250123	111400	798142910	12790	12790	12790	12790	9
568	20250123	111300	798027800	12780	12780	12780	12780	180
569	20250123	111200	795727400	12780	12790	12790	12780	18
570	20250123	111100	795497340	12800	12800	12800	12800	0
571	20250123	111000	795497340	12800	12800	12800	12800	0
572	20250123	110900	795497340	12800	12800	12800	12800	0
573	20250123	110800	795497340	12800	12800	12800	12800	1
574	20250123	110700	795484540	12780	12780	12780	12780	0
575	20250123	110600	795484540	12780	12780	12780	12780	0
576	20250123	110500	795484540	12780	12780	12780	12780	10
577	20250123	110400	795356740	12780	12780	12780	12780	60
578	20250123	110300	794589940	12770	12770	12770	12770	0
579	20250123	110200	794589940	12770	12770	12770	12770	0
580	20250123	110100	794589940	12770	12770	12770	12770	0
581	20250123	110000	794589940	12770	12770	12770	12770	2
582	20250123	105900	794564400	12790	12790	12790	12790	50
583	20250123	105800	793924900	12790	12790	12790	12790	0
584	20250123	105700	793924900	12790	12780	12800	12780	57
585	20250123	105600	793195900	12770	12770	12770	12770	10
586	20250123	105500	793068200	12760	12760	12760	12760	0
587	20250123	105400	793068200	12760	12760	12760	12760	3
588	20250123	105300	793029920	12760	12760	12760	12760	0
589	20250123	105200	793029920	12760	12770	12770	12760	1000
590	20250123	105100	780268570	12770	12770	12770	12770	5
591	20250123	105000	780204720	12770	12780	12780	12770	70
592	20250123	104900	779310750	12780	12780	12780	12780	0
593	20250123	104800	779310750	12780	12780	12780	12780	0
594	20250123	104700	779310750	12780	12780	12780	12770	168
595	20250123	104600	777163820	12780	12780	12780	12780	11
596	20250123	104500	777023240	12780	12780	12780	12780	0
597	20250123	104400	777023240	12780	12780	12780	12780	0
598	20250123	104300	777023240	12780	12780	12780	12780	0
599	20250123	104200	777023240	12780	12780	12780	12780	20
600	20250123	104100	776767640	12770	12780	12780	12770	100
601	20250123	104000	775490000	12800	12800	12800	12800	0
602	20250123	103900	775490000	12800	12800	12800	12800	1
603	20250123	103800	775477200	12800	12800	12800	12770	669
604	20250123	103700	766918550	12820	12820	12820	12820	0
605	20250123	103600	766918550	12820	12820	12820	12820	0
606	20250123	103500	766918550	12820	12800	12820	12800	419
607	20250123	103400	761555120	12780	12780	12780	12780	650
608	20250123	103300	753248120	12780	12780	12780	12780	0
609	20250123	103200	753248120	12780	12780	12780	12780	2
610	20250123	103100	753222560	12780	12780	12780	12780	150
611	20250123	103000	751305560	12800	12800	12800	12800	0
612	20250123	102900	751305560	12800	12800	12800	12800	0
613	20250123	102800	751305560	12800	12800	12800	12800	0
614	20250123	102700	751305560	12800	12800	12800	12800	0
615	20250123	102600	751305560	12800	12800	12800	12800	10
616	20250123	102500	751177560	12800	12800	12800	12800	0
617	20250123	102400	751177560	12800	12800	12800	12800	17
618	20250123	102300	750959960	12780	12790	12790	12780	355
619	20250123	102200	746422920	12790	12800	12800	12790	184
620	20250123	102100	744068080	12810	12810	12810	12810	0
621	20250123	102000	744068080	12810	12810	12810	12810	94
622	20250123	101900	742863940	12810	12810	12810	12810	37
623	20250123	101800	742389970	12810	12820	12820	12810	65
624	20250123	101700	741556870	12830	12820	12830	12820	230
625	20250123	101600	738606700	12800	12800	12800	12800	0
626	20250123	101500	738606700	12800	12800	12800	12800	0
627	20250123	101400	738606700	12800	12800	12800	12800	24
628	20250123	101300	738299500	12830	12830	12830	12830	0
629	20250123	101200	738299500	12830	12820	12830	12820	200
630	20250123	101100	735733700	12790	12820	12830	12790	339
631	20250123	101000	731391050	12830	12830	12830	12830	0
632	20250123	100900	731391050	12830	12820	12830	12820	1003
633	20250123	100800	718525830	12820	12780	12820	12780	233
634	20250123	100700	715538810	12780	12780	12780	12780	22
635	20250123	100600	715257650	12800	12810	12810	12800	310
636	20250123	100500	711286650	12810	12760	12810	12750	3540
637	20250123	100400	666120040	12770	12780	12780	12770	215
638	20250123	100300	663373350	12800	12800	12800	12800	0
639	20250123	100200	663373350	12800	12800	12800	12800	1
640	20250123	100100	663360550	12770	12770	12770	12770	0
641	20250123	100000	663360550	12770	12770	12770	12770	98
642	20250123	095900	662109090	12770	12770	12770	12770	1
643	20250123	095800	662096320	12770	12760	12810	12760	538
644	20250123	095700	655218970	12760	12760	12760	12760	0
645	20250123	095600	655218970	12760	12760	12760	12760	120
646	20250123	095500	653687770	12760	12730	12760	12730	37
647	20250123	095400	653216070	12760	12760	12760	12740	906
648	20250123	095300	641671430	12770	12770	12770	12770	113
649	20250123	095200	640228420	12770	12770	12770	12770	11
650	20250123	095100	640087950	12760	12770	12770	12760	33
651	20250123	095000	639666740	12780	12750	12780	12750	478
652	20250123	094900	633572150	12750	12750	12750	12750	915
653	20250123	094800	621905900	12780	12780	12780	12780	2
654	20250123	094700	621880340	12780	12770	12780	12750	938
655	20250123	094600	609914950	12760	12760	12760	12760	0
656	20250123	094500	609914950	12760	12760	12760	12760	1
657	20250123	094400	609902190	12770	12780	12780	12770	1202
658	20250123	094300	594550640	12780	12770	12780	12760	1757
659	20250123	094200	572117270	12780	12780	12780	12770	1134
660	20250123	094100	557628870	12780	12780	12780	12770	52
661	20250123	094000	556964810	12780	12780	12810	12780	4775
662	20250123	093900	495802830	12780	12760	12780	12760	202
663	20250123	093800	493225290	12780	12770	12800	12750	2727
664	20250123	093700	458414770	12790	12820	12820	12780	6181
665	20250123	093600	379332800	12830	12830	12830	12830	25
666	20250123	093500	379012050	12820	12820	12820	12820	0
667	20250123	093400	379012050	12820	12830	12840	12820	1000
668	20250123	093300	366186160	12820	12830	12830	12820	160
669	20250123	093200	364134060	12830	12830	12830	12830	200
670	20250123	093100	361568060	12850	12840	12850	12840	221
671	20250123	093000	358730410	12840	12820	12840	12820	42
672	20250123	092900	358191530	12850	12820	12850	12820	372
673	20250123	092800	353418770	12820	12830	12830	12820	11
674	20250123	092700	353277740	12830	12820	12830	12820	72
675	20250123	092600	352354690	12810	12820	12820	12810	5
676	20250123	092500	352290600	12820	12820	12830	12820	1298
677	20250123	092400	335642690	12830	12830	12840	12830	37
678	20250123	092300	335167740	12810	12820	12820	12810	250
679	20250123	092200	331964740	12800	12800	12800	12800	0
680	20250123	092100	331964740	12800	12800	12820	12790	2286
681	20250123	092000	302693220	12810	12820	12820	12810	623
682	20250123	091900	294710380	12830	12830	12830	12820	286
683	20250123	091800	291043110	12830	12860	12860	12820	1986
684	20250123	091700	265574380	12870	12860	12870	12820	5782
685	20250123	091600	191362260	12880	12880	12880	12880	1
686	20250123	091500	191349380	12850	12850	12850	12850	2191
687	20250123	091400	163195030	12850	12860	12860	12850	81
688	20250123	091300	162153870	12840	12850	12850	12840	90
689	20250123	091200	160997990	12840	12840	12860	12830	253
690	20250123	091100	157750500	12840	12850	12850	12830	1722
691	20250123	091000	135635170	12850	12900	12900	12850	2638
692	20250123	090900	101652420	12920	12920	12920	12910	1371
693	20250123	090800	83949860	12910	12960	12960	12910	31
694	20250123	090700	83549600	12900	12910	12910	12900	295
695	20250123	090600	79743610	12910	12920	12920	12910	550
696	20250123	090500	72642580	12920	12920	12920	12920	0
697	20250123	090400	72642580	12920	12930	12930	12920	489
698	20250123	090300	66324630	12930	12940	12950	12930	2200
699	20250123	090200	37853000	12950	12960	12960	12950	1247
700	20250123	090100	21704150	12960	12970	12970	12960	140
701	20250123	090000	19889650	12970	12950	12970	12950	1435