KissMeData/282720/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	210400	1221312460	9900	9900	9900	9900	3731
3	20250116	210300	1221312460	9900	9900	9900	9900	0
4	20250116	210200	1221312460	9900	9900	9900	9900	0
5	20250116	210100	1221312460	9900	9900	9900	9900	0
6	20250116	210000	1221312460	9900	9900	9900	9900	0
7	20250116	205900	1221312460	9900	9900	9900	9900	0
8	20250116	205800	1221312460	9900	9900	9900	9900	0
9	20250116	205700	1221312460	9900	9900	9900	9900	0
10	20250116	205600	1221312460	9900	9900	9900	9900	0
11	20250116	205500	1221312460	9900	9900	9900	9900	0
12	20250116	205400	1221312460	9900	9900	9900	9900	0
13	20250116	205300	1221312460	9900	9900	9900	9900	0
14	20250116	205200	1221312460	9900	9900	9900	9900	0
15	20250116	205100	1221312460	9900	9900	9900	9900	0
16	20250116	205000	1221312460	9900	9900	9900	9900	0
17	20250116	204900	1221312460	9900	9900	9900	9900	0
18	20250116	204800	1221312460	9900	9900	9900	9900	0
19	20250116	204700	1221312460	9900	9900	9900	9900	0
20	20250116	204600	1221312460	9900	9900	9900	9900	0
21	20250116	204500	1221312460	9900	9900	9900	9900	0
22	20250116	204400	1221312460	9900	9900	9900	9900	0
23	20250116	204300	1221312460	9900	9900	9900	9900	0
24	20250116	204200	1221312460	9900	9900	9900	9900	0
25	20250116	204100	1221312460	9900	9900	9900	9900	0
26	20250116	204000	1221312460	9900	9900	9900	9900	0
27	20250116	203900	1221312460	9900	9900	9900	9900	0
28	20250116	203800	1221312460	9900	9900	9900	9900	0
29	20250116	203700	1221312460	9900	9900	9900	9900	0
30	20250116	203600	1221312460	9900	9900	9900	9900	0
31	20250116	203500	1221312460	9900	9900	9900	9900	0
32	20250116	203400	1221312460	9900	9900	9900	9900	3731
33	20250116	203300	1221312460	9900	9900	9900	9900	0
34	20250116	203200	1221312460	9900	9900	9900	9900	0
35	20250116	203100	1221312460	9900	9900	9900	9900	0
36	20250116	203000	1221312460	9900	9900	9900	9900	0
37	20250116	202900	1221312460	9900	9900	9900	9900	0
38	20250116	202800	1221312460	9900	9900	9900	9900	0
39	20250116	202700	1221312460	9900	9900	9900	9900	0
40	20250116	202600	1221312460	9900	9900	9900	9900	0
41	20250116	202500	1221312460	9900	9900	9900	9900	0
42	20250116	202400	1221312460	9900	9900	9900	9900	0
43	20250116	202300	1221312460	9900	9900	9900	9900	0
44	20250116	202200	1221312460	9900	9900	9900	9900	0
45	20250116	202100	1221312460	9900	9900	9900	9900	0
46	20250116	202000	1221312460	9900	9900	9900	9900	0
47	20250116	201900	1221312460	9900	9900	9900	9900	0
48	20250116	201800	1221312460	9900	9900	9900	9900	0
49	20250116	201700	1221312460	9900	9900	9900	9900	0
50	20250116	201600	1221312460	9900	9900	9900	9900	0
51	20250116	201500	1221312460	9900	9900	9900	9900	0
52	20250116	201400	1221312460	9900	9900	9900	9900	0
53	20250116	201300	1221312460	9900	9900	9900	9900	0
54	20250116	201200	1221312460	9900	9900	9900	9900	0
55	20250116	201100	1221312460	9900	9900	9900	9900	0
56	20250116	201000	1221312460	9900	9900	9900	9900	0
57	20250116	200900	1221312460	9900	9900	9900	9900	0
58	20250116	200800	1221312460	9900	9900	9900	9900	0
59	20250116	200700	1221312460	9900	9900	9900	9900	0
60	20250116	200600	1221312460	9900	9900	9900	9900	0
61	20250116	200500	1221312460	9900	9900	9900	9900	0
62	20250116	200400	1221312460	9900	9900	9900	9900	3731
63	20250116	200300	1221312460	9900	9900	9900	9900	0
64	20250116	200200	1221312460	9900	9900	9900	9900	0
65	20250116	200100	1221312460	9900	9900	9900	9900	0
66	20250116	200000	1221312460	9900	9900	9900	9900	0
67	20250116	195900	1221312460	9900	9900	9900	9900	0
68	20250116	195800	1221312460	9900	9900	9900	9900	0
69	20250116	195700	1221312460	9900	9900	9900	9900	0
70	20250116	195600	1221312460	9900	9900	9900	9900	0
71	20250116	195500	1221312460	9900	9900	9900	9900	0
72	20250116	195400	1221312460	9900	9900	9900	9900	0
73	20250116	195300	1221312460	9900	9900	9900	9900	0
74	20250116	195200	1221312460	9900	9900	9900	9900	0
75	20250116	195100	1221312460	9900	9900	9900	9900	0
76	20250116	195000	1221312460	9900	9900	9900	9900	0
77	20250116	194900	1221312460	9900	9900	9900	9900	0
78	20250116	194800	1221312460	9900	9900	9900	9900	0
79	20250116	194700	1221312460	9900	9900	9900	9900	0
80	20250116	194600	1221312460	9900	9900	9900	9900	0
81	20250116	194500	1221312460	9900	9900	9900	9900	0
82	20250116	194400	1221312460	9900	9900	9900	9900	0
83	20250116	194300	1221312460	9900	9900	9900	9900	0
84	20250116	194200	1221312460	9900	9900	9900	9900	0
85	20250116	194100	1221312460	9900	9900	9900	9900	0
86	20250116	194000	1221312460	9900	9900	9900	9900	0
87	20250116	193900	1221312460	9900	9900	9900	9900	0
88	20250116	193800	1221312460	9900	9900	9900	9900	0
89	20250116	193700	1221312460	9900	9900	9900	9900	0
90	20250116	193600	1221312460	9900	9900	9900	9900	0
91	20250116	193500	1221312460	9900	9900	9900	9900	0
92	20250116	193400	1221312460	9900	9900	9900	9900	3731
93	20250116	193300	1221312460	9900	9900	9900	9900	0
94	20250116	193200	1221312460	9900	9900	9900	9900	0
95	20250116	193100	1221312460	9900	9900	9900	9900	0
96	20250116	193000	1221312460	9900	9900	9900	9900	0
97	20250116	192900	1221312460	9900	9900	9900	9900	0
98	20250116	192800	1221312460	9900	9900	9900	9900	0
99	20250116	192700	1221312460	9900	9900	9900	9900	0
100	20250116	192600	1221312460	9900	9900	9900	9900	0
101	20250116	192500	1221312460	9900	9900	9900	9900	0
102	20250116	192400	1221312460	9900	9900	9900	9900	0
103	20250116	192300	1221312460	9900	9900	9900	9900	0
104	20250116	192200	1221312460	9900	9900	9900	9900	0
105	20250116	192100	1221312460	9900	9900	9900	9900	0
106	20250116	192000	1221312460	9900	9900	9900	9900	0
107	20250116	191900	1221312460	9900	9900	9900	9900	0
108	20250116	191800	1221312460	9900	9900	9900	9900	0
109	20250116	191700	1221312460	9900	9900	9900	9900	0
110	20250116	191600	1221312460	9900	9900	9900	9900	0
111	20250116	191500	1221312460	9900	9900	9900	9900	0
112	20250116	191400	1221312460	9900	9900	9900	9900	0
113	20250116	191300	1221312460	9900	9900	9900	9900	0
114	20250116	191200	1221312460	9900	9900	9900	9900	0
115	20250116	191100	1221312460	9900	9900	9900	9900	0
116	20250116	191000	1221312460	9900	9900	9900	9900	0
117	20250116	190900	1221312460	9900	9900	9900	9900	0
118	20250116	190800	1221312460	9900	9900	9900	9900	0
119	20250116	190700	1221312460	9900	9900	9900	9900	0
120	20250116	190600	1221312460	9900	9900	9900	9900	0
121	20250116	190500	1221312460	9900	9900	9900	9900	0
122	20250116	190400	1221312460	9900	9900	9900	9900	3731
123	20250116	190300	1221312460	9900	9900	9900	9900	0
124	20250116	190200	1221312460	9900	9900	9900	9900	0
125	20250116	190100	1221312460	9900	9900	9900	9900	0
126	20250116	190000	1221312460	9900	9900	9900	9900	0
127	20250116	185900	1221312460	9900	9900	9900	9900	0
128	20250116	185800	1221312460	9900	9900	9900	9900	0
129	20250116	185700	1221312460	9900	9900	9900	9900	0
130	20250116	185600	1221312460	9900	9900	9900	9900	0
131	20250116	185500	1221312460	9900	9900	9900	9900	0
132	20250116	185400	1221312460	9900	9900	9900	9900	0
133	20250116	185300	1221312460	9900	9900	9900	9900	0
134	20250116	185200	1221312460	9900	9900	9900	9900	0
135	20250116	185100	1221312460	9900	9900	9900	9900	0
136	20250116	185000	1221312460	9900	9900	9900	9900	0
137	20250116	184900	1221312460	9900	9900	9900	9900	0
138	20250116	184800	1221312460	9900	9900	9900	9900	0
139	20250116	184700	1221312460	9900	9900	9900	9900	0
140	20250116	184600	1221312460	9900	9900	9900	9900	0
141	20250116	184500	1221312460	9900	9900	9900	9900	0
142	20250116	184400	1221312460	9900	9900	9900	9900	0
143	20250116	184300	1221312460	9900	9900	9900	9900	0
144	20250116	184200	1221312460	9900	9900	9900	9900	0
145	20250116	184100	1221312460	9900	9900	9900	9900	0
146	20250116	184000	1221312460	9900	9900	9900	9900	0
147	20250116	183900	1221312460	9900	9900	9900	9900	0
148	20250116	183800	1221312460	9900	9900	9900	9900	0
149	20250116	183700	1221312460	9900	9900	9900	9900	0
150	20250116	183600	1221312460	9900	9900	9900	9900	0
151	20250116	183500	1221312460	9900	9900	9900	9900	0
152	20250116	183400	1221312460	9900	9900	9900	9900	3731
153	20250116	183300	1221312460	9900	9900	9900	9900	0
154	20250116	183200	1221312460	9900	9900	9900	9900	0
155	20250116	183100	1221312460	9900	9900	9900	9900	0
156	20250116	183000	1221312460	9900	9900	9900	9900	0
157	20250116	182900	1221312460	9900	9900	9900	9900	0
158	20250116	182800	1221312460	9900	9900	9900	9900	0
159	20250116	182700	1221312460	9900	9900	9900	9900	0
160	20250116	182600	1221312460	9900	9900	9900	9900	0
161	20250116	182500	1221312460	9900	9900	9900	9900	0
162	20250116	182400	1221312460	9900	9900	9900	9900	0
163	20250116	182300	1221312460	9900	9900	9900	9900	0
164	20250116	182200	1221312460	9900	9900	9900	9900	0
165	20250116	182100	1221312460	9900	9900	9900	9900	0
166	20250116	182000	1221312460	9900	9900	9900	9900	0
167	20250116	181900	1221312460	9900	9900	9900	9900	0
168	20250116	181800	1221312460	9900	9900	9900	9900	0
169	20250116	181700	1221312460	9900	9900	9900	9900	0
170	20250116	181600	1221312460	9900	9900	9900	9900	0
171	20250116	181500	1221312460	9900	9900	9900	9900	0
172	20250116	181400	1221312460	9900	9900	9900	9900	0
173	20250116	181300	1221312460	9900	9900	9900	9900	0
174	20250116	181200	1221312460	9900	9900	9900	9900	0
175	20250116	181100	1221312460	9900	9900	9900	9900	0
176	20250116	181000	1221312460	9900	9900	9900	9900	0
177	20250116	180900	1221312460	9900	9900	9900	9900	0
178	20250116	180800	1221312460	9900	9900	9900	9900	0
179	20250116	180700	1221312460	9900	9900	9900	9900	0
180	20250116	180600	1221312460	9900	9900	9900	9900	0
181	20250116	180500	1221312460	9900	9900	9900	9900	0
182	20250116	180400	1221312460	9900	9900	9900	9900	3731
183	20250116	180300	1221312460	9900	9900	9900	9900	0
184	20250116	180200	1221312460	9900	9900	9900	9900	0
185	20250116	180100	1221312460	9900	9900	9900	9900	0
186	20250116	180000	1221312460	9900	9900	9900	9900	0
187	20250116	175900	1221312460	9900	9900	9900	9900	0
188	20250116	175800	1221312460	9900	9900	9900	9900	0
189	20250116	175700	1221312460	9900	9900	9900	9900	0
190	20250116	175600	1221312460	9900	9900	9900	9900	0
191	20250116	175500	1221312460	9900	9900	9900	9900	0
192	20250116	175400	1221312460	9900	9900	9900	9900	0
193	20250116	175300	1221312460	9900	9900	9900	9900	0
194	20250116	175200	1221312460	9900	9900	9900	9900	0
195	20250116	175100	1221312460	9900	9900	9900	9900	0
196	20250116	175000	1221312460	9900	9900	9900	9900	0
197	20250116	174900	1221312460	9900	9900	9900	9900	0
198	20250116	174800	1221312460	9900	9900	9900	9900	0
199	20250116	174700	1221312460	9900	9900	9900	9900	0
200	20250116	174600	1221312460	9900	9900	9900	9900	0
201	20250116	174500	1221312460	9900	9900	9900	9900	0
202	20250116	174400	1221312460	9900	9900	9900	9900	0
203	20250116	174300	1221312460	9900	9900	9900	9900	0
204	20250116	174200	1221312460	9900	9900	9900	9900	0
205	20250116	174100	1221312460	9900	9900	9900	9900	0
206	20250116	174000	1221312460	9900	9900	9900	9900	0
207	20250116	173900	1221312460	9900	9900	9900	9900	0
208	20250116	173800	1221312460	9900	9900	9900	9900	0
209	20250116	173700	1221312460	9900	9900	9900	9900	0
210	20250116	173600	1221312460	9900	9900	9900	9900	0
211	20250116	173500	1221312460	9900	9900	9900	9900	0
212	20250116	173400	1221312460	9900	9900	9900	9900	3731
213	20250116	173300	1221312460	9900	9900	9900	9900	0
214	20250116	173200	1221312460	9900	9900	9900	9900	0
215	20250116	173100	1221312460	9900	9900	9900	9900	0
216	20250116	173000	1221312460	9900	9900	9900	9900	0
217	20250116	172900	1221312460	9900	9900	9900	9900	0
218	20250116	172800	1221312460	9900	9900	9900	9900	0
219	20250116	172700	1221312460	9900	9900	9900	9900	0
220	20250116	172600	1221312460	9900	9900	9900	9900	0
221	20250116	172500	1221312460	9900	9900	9900	9900	0
222	20250116	172400	1221312460	9900	9900	9900	9900	0
223	20250116	172300	1221312460	9900	9900	9900	9900	0
224	20250116	172200	1221312460	9900	9900	9900	9900	0
225	20250116	172100	1221312460	9900	9900	9900	9900	0
226	20250116	172000	1221312460	9900	9900	9900	9900	0
227	20250116	171900	1221312460	9900	9900	9900	9900	0
228	20250116	171800	1221312460	9900	9900	9900	9900	0
229	20250116	171700	1221312460	9900	9900	9900	9900	0
230	20250116	171600	1221312460	9900	9900	9900	9900	0
231	20250116	171500	1221312460	9900	9900	9900	9900	0
232	20250116	171400	1221312460	9900	9900	9900	9900	0
233	20250116	171300	1221312460	9900	9900	9900	9900	0
234	20250116	171200	1221312460	9900	9900	9900	9900	0
235	20250116	171100	1221312460	9900	9900	9900	9900	0
236	20250116	171000	1221312460	9900	9900	9900	9900	0
237	20250116	170900	1221312460	9900	9900	9900	9900	0
238	20250116	170800	1221312460	9900	9900	9900	9900	0
239	20250116	170700	1221312460	9900	9900	9900	9900	0
240	20250116	170600	1221312460	9900	9900	9900	9900	0
241	20250116	170500	1221312460	9900	9900	9900	9900	0
242	20250116	170400	1221312460	9900	9900	9900	9900	3731
243	20250116	170300	1221312460	9900	9900	9900	9900	0
244	20250116	170200	1221312460	9900	9900	9900	9900	0
245	20250116	170100	1221312460	9900	9900	9900	9900	0
246	20250116	170000	1221312460	9900	9900	9900	9900	0
247	20250116	165900	1221312460	9900	9900	9900	9900	0
248	20250116	165800	1221312460	9900	9900	9900	9900	0
249	20250116	165700	1221312460	9900	9900	9900	9900	0
250	20250116	165600	1221312460	9900	9900	9900	9900	0
251	20250116	165500	1221312460	9900	9900	9900	9900	0
252	20250116	165400	1221312460	9900	9900	9900	9900	0
253	20250116	165300	1221312460	9900	9900	9900	9900	0
254	20250116	165200	1221312460	9900	9900	9900	9900	0
255	20250116	165100	1221312460	9900	9900	9900	9900	0
256	20250116	165000	1221312460	9900	9900	9900	9900	0
257	20250116	164900	1221312460	9900	9900	9900	9900	0
258	20250116	164800	1221312460	9900	9900	9900	9900	0
259	20250116	164700	1221312460	9900	9900	9900	9900	0
260	20250116	164600	1221312460	9900	9900	9900	9900	0
261	20250116	164500	1221312460	9900	9900	9900	9900	0
262	20250116	164400	1221312460	9900	9900	9900	9900	0
263	20250116	164300	1221312460	9900	9900	9900	9900	0
264	20250116	164200	1221312460	9900	9900	9900	9900	0
265	20250116	164100	1221312460	9900	9900	9900	9900	0
266	20250116	164000	1221312460	9900	9900	9900	9900	0
267	20250116	163900	1221312460	9900	9900	9900	9900	0
268	20250116	163800	1221312460	9900	9900	9900	9900	0
269	20250116	163700	1221312460	9900	9900	9900	9900	0
270	20250116	163600	1221312460	9900	9900	9900	9900	0
271	20250116	163500	1221312460	9900	9900	9900	9900	0
272	20250116	163400	1221312460	9900	9900	9900	9900	3731
273	20250116	163300	1221312460	9900	9900	9900	9900	0
274	20250116	163200	1221312460	9900	9900	9900	9900	0
275	20250116	163100	1221312460	9900	9900	9900	9900	0
276	20250116	163000	1221312460	9900	9900	9900	9900	0
277	20250116	162900	1221312460	9900	9900	9900	9900	0
278	20250116	162800	1221312460	9900	9900	9900	9900	0
279	20250116	162700	1221312460	9900	9900	9900	9900	0
280	20250116	162600	1221312460	9900	9900	9900	9900	0
281	20250116	162500	1221312460	9900	9900	9900	9900	0
282	20250116	162400	1221312460	9900	9900	9900	9900	0
283	20250116	162300	1221312460	9900	9900	9900	9900	0
284	20250116	162200	1221312460	9900	9900	9900	9900	0
285	20250116	162100	1221312460	9900	9900	9900	9900	0
286	20250116	162000	1221312460	9900	9900	9900	9900	0
287	20250116	161900	1221312460	9900	9900	9900	9900	0
288	20250116	161800	1221312460	9900	9900	9900	9900	0
289	20250116	161700	1221312460	9900	9900	9900	9900	0
290	20250116	161600	1221312460	9900	9900	9900	9900	0
291	20250116	161500	1221312460	9900	9900	9900	9900	0
292	20250116	161400	1221312460	9900	9900	9900	9900	0
293	20250116	161300	1221312460	9900	9900	9900	9900	0
294	20250116	161200	1221312460	9900	9900	9900	9900	0
295	20250116	161100	1221312460	9900	9900	9900	9900	0
296	20250116	161000	1221312460	9900	9900	9900	9900	0
297	20250116	160900	1221312460	9900	9900	9900	9900	0
298	20250116	160800	1221312460	9900	9900	9900	9900	0
299	20250116	160700	1221312460	9900	9900	9900	9900	0
300	20250116	160600	1221312460	9900	9900	9900	9900	0
301	20250116	160500	1221312460	9900	9900	9900	9900	0
302	20250116	160400	1221312460	9900	9900	9900	9900	3731
303	20250116	160300	1221312460	9900	9900	9900	9900	0
304	20250116	160200	1221312460	9900	9900	9900	9900	0
305	20250116	160100	1221312460	9900	9900	9900	9900	0
306	20250116	160000	1221312460	9900	9900	9900	9900	0
307	20250116	155900	1221312460	9900	9900	9900	9900	0
308	20250116	155800	1221312460	9900	9900	9900	9900	0
309	20250116	155700	1221312460	9900	9900	9900	9900	0
310	20250116	155600	1221312460	9900	9900	9900	9900	0
311	20250116	155500	1221312460	9900	9900	9900	9900	0
312	20250116	155400	1221312460	9900	9900	9900	9900	0
313	20250116	155300	1221312460	9900	9900	9900	9900	0
314	20250116	155200	1221312460	9900	9900	9900	9900	0
315	20250116	155100	1221312460	9900	9900	9900	9900	0
316	20250116	155000	1221312460	9900	9900	9900	9900	0
317	20250116	154900	1221312460	9900	9900	9900	9900	0
318	20250116	154800	1221312460	9900	9900	9900	9900	0
319	20250116	154700	1221312460	9900	9900	9900	9900	0
320	20250116	154600	1221312460	9900	9900	9900	9900	0
321	20250116	154500	1221312460	9900	9900	9900	9900	0
322	20250116	154400	1221312460	9900	9900	9900	9900	0
323	20250116	154300	1221312460	9900	9900	9900	9900	0
324	20250116	154200	1221312460	9900	9900	9900	9900	0
325	20250116	154100	1221312460	9900	9900	9900	9900	0
326	20250116	154000	1221312460	9900	9900	9900	9900	0
327	20250116	153900	1221312460	9900	9900	9900	9900	0
328	20250116	153800	1221312460	9900	9900	9900	9900	0
329	20250116	153700	1221312460	9900	9900	9900	9900	0
330	20250116	153600	1221312460	9900	9900	9900	9900	0
331	20250116	153500	1221312460	9900	9900	9900	9900	0
332	20250116	153400	1221312460	9900	9900	9900	9900	3731
333	20250116	153300	1221312460	9900	9900	9900	9900	0
334	20250116	153200	1221312460	9900	9900	9900	9900	0
335	20250116	153100	1221312460	9900	9900	9900	9900	0
336	20250116	153000	1221312460	9900	9900	9900	9900	3731
337	20250116	152900	1184375560	9930	9930	9930	9930	0
338	20250116	152800	1184375560	9930	9930	9930	9930	0
339	20250116	152700	1184375560	9930	9930	9930	9930	0
340	20250116	152600	1184375560	9930	9930	9930	9930	0
341	20250116	152500	1184375560	9930	9930	9930	9930	0
342	20250116	152400	1184375560	9930	9930	9930	9930	0
343	20250116	152300	1184375560	9930	9930	9930	9930	0
344	20250116	152200	1184375560	9930	9930	9930	9930	0
345	20250116	152100	1184375560	9930	9930	9930	9930	0
346	20250116	152000	1184375560	9930	9930	9930	9930	0
347	20250116	151900	1184375560	9930	9950	10000	9930	705
348	20250116	151800	1177369320	9950	10030	10030	9950	2342
349	20250116	151700	1153946320	10010	9960	10020	9960	3818
350	20250116	151600	1115795870	9960	9960	9960	9940	97
351	20250116	151500	1114830550	9940	9940	9940	9920	369
352	20250116	151400	1111167970	9960	9960	9980	9930	300
353	20250116	151300	1108184280	9960	9960	9970	9940	1072
354	20250116	151200	1097501270	9960	9950	9980	9950	331
355	20250116	151100	1094204940	9940	9920	9940	9920	585
356	20250116	151000	1088392260	9920	9930	9950	9910	1362
357	20250116	150900	1074877870	9930	9960	9990	9930	1490
358	20250116	150800	1060054810	9980	10000	10040	9980	1684
359	20250116	150700	1043222770	9980	10040	10060	9980	1697
360	20250116	150600	1026239190	10000	9960	10150	9950	13517
361	20250116	150500	890606810	9910	9840	9980	9840	11559
362	20250116	150400	775967840	9840	9810	9840	9810	71
363	20250116	150300	775271000	9850	9850	9850	9850	101
364	20250116	150200	774276150	9840	9840	9840	9840	100
365	20250116	150100	773292150	9830	9820	9830	9820	490
366	20250116	150000	768476600	9780	9780	9780	9780	307
367	20250116	145900	765474140	9780	9820	9820	9770	84
368	20250116	145800	764652330	9830	9830	9830	9830	376
369	20250116	145700	760956250	9830	9840	9840	9830	323
370	20250116	145600	757779430	9830	9830	9830	9830	34
371	20250116	145500	757445210	9830	9830	9830	9830	85
372	20250116	145400	756609660	9810	9810	9810	9810	1
373	20250116	145300	756599850	9830	9800	9830	9800	556
374	20250116	145200	751147570	9810	9800	9840	9800	986
375	20250116	145100	741474900	9810	9810	9810	9810	270
376	20250116	145000	738826200	9810	9810	9810	9800	227
377	20250116	144900	736599440	9800	9800	9810	9800	252
378	20250116	144800	734128810	9810	9810	9810	9810	0
379	20250116	144700	734128810	9810	9810	9810	9810	74
380	20250116	144600	733402870	9800	9800	9800	9800	20
381	20250116	144500	733206870	9800	9780	9800	9770	35
382	20250116	144400	732864880	9760	9800	9800	9750	3667
383	20250116	144300	697086190	9790	9790	9790	9790	0
384	20250116	144200	697086190	9790	9790	9790	9790	2
385	20250116	144100	697066610	9840	9840	9840	9840	0
386	20250116	144000	697066610	9840	9840	9840	9840	45
387	20250116	143900	696623810	9840	9840	9840	9840	0
388	20250116	143800	696623810	9840	9800	9850	9770	306
389	20250116	143700	693617970	9840	9840	9840	9840	0
390	20250116	143600	693617970	9840	9850	9850	9840	224
391	20250116	143500	691412580	9850	9840	9850	9840	552
392	20250116	143400	685977470	9840	9830	9850	9830	771
393	20250116	143300	678389340	9830	9820	9840	9820	1079
394	20250116	143200	667787870	9830	9770	9830	9770	2204
395	20250116	143100	646164000	9770	9770	9770	9770	38
396	20250116	143000	645792740	9770	9760	9770	9760	46
397	20250116	142900	645343770	9760	9760	9760	9760	1
398	20250116	142800	645334010	9750	9760	9760	9750	2
399	20250116	142700	645314500	9760	9770	9770	9760	69
400	20250116	142600	644640960	9770	9770	9770	9770	0
401	20250116	142500	644640960	9770	9770	9770	9770	56
402	20250116	142400	644093840	9760	9760	9760	9760	0
403	20250116	142300	644093840	9760	9760	9760	9760	0
404	20250116	142200	644093840	9760	9780	9780	9760	11
405	20250116	142100	643986460	9760	9760	9760	9760	0
406	20250116	142000	643986460	9760	9750	9760	9750	69
407	20250116	141900	643313690	9770	9770	9770	9770	233
408	20250116	141800	641037280	9770	9770	9770	9770	20
409	20250116	141700	640841880	9770	9770	9770	9770	1
410	20250116	141600	640832110	9790	9790	9790	9790	15
411	20250116	141500	640685260	9790	9790	9790	9790	0
412	20250116	141400	640685260	9790	9790	9790	9790	0
413	20250116	141300	640685260	9790	9790	9790	9790	0
414	20250116	141200	640685260	9790	9790	9790	9790	24
415	20250116	141100	640450300	9790	9790	9790	9790	0
416	20250116	141000	640450300	9790	9790	9790	9790	35
417	20250116	140900	640107650	9790	9790	9790	9790	0
418	20250116	140800	640107650	9790	9790	9790	9790	0
419	20250116	140700	640107650	9790	9790	9790	9790	0
420	20250116	140600	640107650	9790	9780	9790	9780	783
421	20250116	140500	632442100	9790	9790	9790	9790	0
422	20250116	140400	632442100	9790	9790	9790	9790	0
423	20250116	140300	632442100	9790	9790	9790	9790	2
424	20250116	140200	632422520	9800	9800	9800	9800	2
425	20250116	140100	632402920	9800	9800	9800	9800	0
426	20250116	140000	632402920	9800	9800	9800	9800	1
427	20250116	135900	632393120	9770	9780	9780	9770	30
428	20250116	135800	632099970	9800	9800	9800	9800	1
429	20250116	135700	632090170	9770	9770	9770	9770	308
430	20250116	135600	629081010	9800	9800	9800	9800	26
431	20250116	135500	628826210	9800	9800	9800	9800	2
432	20250116	135400	628806610	9750	9800	9800	9750	205
433	20250116	135300	626807610	9800	9800	9800	9800	0
434	20250116	135200	626807610	9800	9800	9800	9800	10
435	20250116	135100	626709610	9750	9750	9750	9750	0
436	20250116	135000	626709610	9750	9750	9750	9750	10
437	20250116	134900	626612110	9800	9760	9800	9750	2001
438	20250116	134800	607100590	9760	9760	9760	9760	28
439	20250116	134700	606827310	9750	9770	9770	9750	1387
440	20250116	134600	593296370	9770	9770	9770	9770	30
441	20250116	134500	593003270	9760	9760	9760	9760	0
442	20250116	134400	593003270	9760	9760	9760	9760	1
443	20250116	134300	592993510	9790	9790	9790	9790	50
444	20250116	134200	592504010	9760	9760	9760	9760	0
445	20250116	134100	592504010	9760	9760	9760	9760	432
446	20250116	134000	588287690	9760	9760	9760	9760	0
447	20250116	133900	588287690	9760	9760	9760	9760	0
448	20250116	133800	588287690	9760	9760	9760	9760	0
449	20250116	133700	588287690	9760	9760	9760	9760	44
450	20250116	133600	587858250	9760	9760	9760	9760	257
451	20250116	133500	585349930	9760	9760	9760	9760	55
452	20250116	133400	584813130	9760	9760	9760	9760	1
453	20250116	133300	584803370	9750	9750	9750	9750	0
454	20250116	133200	584803370	9750	9790	9790	9750	700
455	20250116	133100	577973840	9790	9790	9790	9790	0
456	20250116	133000	577973840	9790	9790	9790	9790	0
457	20250116	132900	577973840	9790	9790	9790	9790	0
458	20250116	132800	577973840	9790	9790	9790	9790	0
459	20250116	132700	577973840	9790	9790	9790	9790	0
460	20250116	132600	577973840	9790	9790	9790	9790	0
461	20250116	132500	577973840	9790	9790	9790	9790	0
462	20250116	132400	577973840	9790	9790	9790	9790	0
463	20250116	132300	577973840	9790	9790	9790	9790	0
464	20250116	132200	577973840	9790	9790	9790	9790	2
465	20250116	132100	577954260	9790	9790	9790	9790	0
466	20250116	132000	577954260	9790	9790	9790	9790	0
467	20250116	131900	577954260	9790	9810	9810	9790	220
468	20250116	131800	575798530	9810	9810	9810	9810	50
469	20250116	131700	575308030	9820	9820	9820	9820	0
470	20250116	131600	575308030	9820	9820	9820	9820	0
471	20250116	131500	575308030	9820	9820	9820	9820	0
472	20250116	131400	575308030	9820	9810	9820	9810	3
473	20250116	131300	575278590	9810	9810	9810	9810	1
474	20250116	131200	575268780	9800	9800	9800	9800	0
475	20250116	131100	575268780	9800	9780	9800	9780	1309
476	20250116	131000	562456040	9780	9780	9780	9780	0
477	20250116	130900	562456040	9780	9750	9780	9750	242
478	20250116	130800	560096510	9750	9750	9750	9750	3
479	20250116	130700	560067260	9780	9780	9780	9780	0
480	20250116	130600	560067260	9780	9780	9780	9780	0
481	20250116	130500	560067260	9780	9750	9780	9750	42
482	20250116	130400	559657250	9750	9750	9750	9750	30
483	20250116	130300	559364750	9750	9750	9750	9750	0
484	20250116	130200	559364750	9750	9760	9760	9750	240
485	20250116	130100	557024490	9750	9750	9750	9750	0
486	20250116	130000	557024490	9750	9750	9750	9750	0
487	20250116	125900	557024490	9750	9750	9750	9750	0
488	20250116	125800	557024490	9750	9750	9750	9750	0
489	20250116	125700	557024490	9750	9750	9750	9750	0
490	20250116	125600	557024490	9750	9750	9750	9750	0
491	20250116	125500	557024490	9750	9750	9750	9750	10
492	20250116	125400	556926990	9750	9780	9790	9750	130
493	20250116	125300	555658440	9790	9790	9790	9790	0
494	20250116	125200	555658440	9790	9790	9790	9790	0
495	20250116	125100	555658440	9790	9790	9790	9790	10
496	20250116	125000	555560540	9750	9750	9750	9750	0
497	20250116	124900	555560540	9750	9750	9750	9750	0
498	20250116	124800	555560540	9750	9760	9760	9750	50
499	20250116	124700	555072930	9790	9790	9790	9790	2
500	20250116	124600	555053350	9790	9790	9790	9790	0
501	20250116	124500	555053350	9790	9790	9790	9790	5
502	20250116	124400	555004400	9790	9790	9790	9790	0
503	20250116	124300	555004400	9790	9790	9790	9790	0
504	20250116	124200	555004400	9790	9790	9790	9790	0
505	20250116	124100	555004400	9790	9790	9790	9790	0
506	20250116	124000	555004400	9790	9790	9790	9790	0
507	20250116	123900	555004400	9790	9790	9790	9790	0
508	20250116	123800	555004400	9790	9790	9790	9790	0
509	20250116	123700	555004400	9790	9790	9790	9790	1
510	20250116	123600	554994610	9790	9790	9790	9790	0
511	20250116	123500	554994610	9790	9790	9790	9790	199
512	20250116	123400	553046400	9790	9790	9790	9790	0
513	20250116	123300	553046400	9790	9790	9790	9790	2
514	20250116	123200	553026820	9770	9770	9770	9770	10
515	20250116	123100	552929120	9790	9790	9790	9790	1
516	20250116	123000	552919330	9780	9780	9780	9780	1
517	20250116	122900	552909550	9800	9800	9800	9800	0
518	20250116	122800	552909550	9800	9790	9800	9790	10
519	20250116	122700	552811640	9790	9790	9790	9790	1
520	20250116	122600	552801850	9740	9740	9740	9740	0
521	20250116	122500	552801850	9740	9800	9800	9740	174
522	20250116	122400	551106910	9800	9800	9800	9800	0
523	20250116	122300	551106910	9800	9800	9800	9800	0
524	20250116	122200	551106910	9800	9800	9800	9800	2
525	20250116	122100	551087310	9800	9800	9800	9800	204
526	20250116	122000	549088110	9800	9800	9800	9800	1
527	20250116	121900	549078310	9730	9780	9800	9730	2288
528	20250116	121800	526744950	9740	9740	9740	9740	0
529	20250116	121700	526744950	9740	9740	9740	9740	200
530	20250116	121600	524796950	9780	9740	9780	9730	301
531	20250116	121500	521865750	9780	9780	9780	9780	0
532	20250116	121400	521865750	9780	9780	9780	9780	0
533	20250116	121300	521865750	9780	9780	9780	9780	10
534	20250116	121200	521767950	9780	9750	9780	9750	251
535	20250116	121100	519320670	9750	9750	9750	9750	10
536	20250116	121000	519223170	9750	9750	9750	9750	0
537	20250116	120900	519223170	9750	9750	9750	9750	0
538	20250116	120800	519223170	9750	9750	9750	9750	0
539	20250116	120700	519223170	9750	9750	9750	9750	400
540	20250116	120600	515323170	9750	9790	9790	9750	11
541	20250116	120500	515215880	9790	9790	9790	9790	0
542	20250116	120400	515215880	9790	9790	9790	9790	0
543	20250116	120300	515215880	9790	9790	9790	9790	0
544	20250116	120200	515215880	9790	9790	9790	9790	0
545	20250116	120100	515215880	9790	9790	9790	9790	0
546	20250116	120000	515215880	9790	9790	9790	9790	100
547	20250116	115900	514236880	9790	9790	9790	9790	1
548	20250116	115800	514227090	9790	9790	9790	9790	10
549	20250116	115700	514129190	9740	9770	9770	9740	300
550	20250116	115600	511202250	9770	9780	9780	9770	100
551	20250116	115500	510225070	9790	9790	9790	9790	110
552	20250116	115400	509148170	9790	9780	9790	9780	48
553	20250116	115300	508678680	9780	9780	9780	9780	0
554	20250116	115200	508678680	9780	9780	9780	9780	0
555	20250116	115100	508678680	9780	9780	9780	9780	89
556	20250116	115000	507808260	9780	9780	9780	9780	1
557	20250116	114900	507798480	9790	9790	9790	9790	0
558	20250116	114800	507798480	9790	9790	9790	9790	0
559	20250116	114700	507798480	9790	9790	9790	9790	0
560	20250116	114600	507798480	9790	9790	9790	9790	0
561	20250116	114500	507798480	9790	9790	9790	9790	0
562	20250116	114400	507798480	9790	9790	9790	9790	0
563	20250116	114300	507798480	9790	9790	9790	9790	11
564	20250116	114200	507690790	9790	9790	9790	9790	0
565	20250116	114100	507690790	9790	9790	9790	9790	0
566	20250116	114000	507690790	9790	9790	9790	9790	0
567	20250116	113900	507690790	9790	9790	9790	9790	0
568	20250116	113800	507690790	9790	9790	9790	9790	1
569	20250116	113700	507681000	9790	9790	9790	9790	3
570	20250116	113600	507651630	9790	9790	9790	9790	0
571	20250116	113500	507651630	9790	9790	9790	9790	0
572	20250116	113400	507651630	9790	9790	9790	9790	0
573	20250116	113300	507651630	9790	9790	9790	9790	0
574	20250116	113200	507651630	9790	9790	9790	9790	0
575	20250116	113100	507651630	9790	9790	9790	9790	0
576	20250116	113000	507651630	9790	9790	9790	9790	1
577	20250116	112900	507641840	9790	9780	9790	9780	48
578	20250116	112800	507171930	9790	9790	9790	9790	0
579	20250116	112700	507171930	9790	9790	9790	9790	0
580	20250116	112600	507171930	9790	9780	9790	9780	227
581	20250116	112500	504949610	9790	9790	9790	9790	0
582	20250116	112400	504949610	9790	9790	9790	9790	0
583	20250116	112300	504949610	9790	9790	9790	9790	0
584	20250116	112200	504949610	9790	9790	9790	9790	0
585	20250116	112100	504949610	9790	9790	9790	9790	0
586	20250116	112000	504949610	9790	9790	9790	9790	0
587	20250116	111900	504949610	9790	9790	9790	9790	0
588	20250116	111800	504949610	9790	9760	9790	9760	85
589	20250116	111700	504117510	9790	9760	9790	9760	82
590	20250116	111600	503316230	9760	9760	9760	9760	0
591	20250116	111500	503316230	9760	9790	9790	9760	4
592	20250116	111400	503277120	9790	9790	9790	9790	0
593	20250116	111300	503277120	9790	9790	9790	9790	500
594	20250116	111200	498382120	9790	9790	9790	9790	95
595	20250116	111100	497452070	9790	9770	9790	9770	7
596	20250116	111000	497383560	9770	9770	9770	9770	4145
597	20250116	110900	456886910	9770	9770	9770	9770	0
598	20250116	110800	456886910	9770	9760	9770	9760	2
599	20250116	110700	456867380	9750	9750	9760	9750	9
600	20250116	110600	456779580	9750	9750	9750	9750	23
601	20250116	110500	456555330	9710	9710	9710	9710	0
602	20250116	110400	456555330	9710	9710	9710	9710	400
603	20250116	110300	452671330	9710	9710	9710	9710	0
604	20250116	110200	452671330	9710	9720	9720	9710	984
605	20250116	110100	443116610	9720	9750	9750	9720	357
606	20250116	110000	439646240	9750	9750	9750	9750	0
607	20250116	105900	439646240	9750	9750	9750	9750	0
608	20250116	105800	439646240	9750	9750	9750	9750	0
609	20250116	105700	439646240	9750	9750	9750	9750	5
610	20250116	105600	439597490	9750	9750	9750	9750	0
611	20250116	105500	439597490	9750	9750	9750	9750	0
612	20250116	105400	439597490	9750	9750	9750	9750	82
613	20250116	105300	438797990	9720	9720	9720	9720	0
614	20250116	105200	438797990	9720	9720	9720	9720	2
615	20250116	105100	438778550	9730	9730	9730	9730	0
616	20250116	105000	438778550	9730	9730	9730	9730	5
617	20250116	104900	438729900	9720	9720	9720	9720	21
618	20250116	104800	438525780	9710	9710	9710	9710	1
619	20250116	104700	438516070	9710	9710	9710	9710	149
620	20250116	104600	437069280	9720	9720	9720	9720	0
621	20250116	104500	437069280	9720	9720	9720	9720	0
622	20250116	104400	437069280	9720	9720	9720	9720	4
623	20250116	104300	437030400	9710	9710	9710	9710	0
624	20250116	104200	437030400	9710	9710	9710	9710	2
625	20250116	104100	437010980	9710	9710	9710	9710	0
626	20250116	104000	437010980	9710	9710	9710	9710	0
627	20250116	103900	437010980	9710	9720	9720	9710	783
628	20250116	103800	429401910	9730	9730	9730	9730	1
629	20250116	103700	429392180	9740	9740	9740	9740	0
630	20250116	103600	429392180	9740	9740	9740	9740	0
631	20250116	103500	429392180	9740	9740	9740	9740	0
632	20250116	103400	429392180	9740	9730	9740	9720	154
633	20250116	103300	427894120	9730	9730	9730	9730	20
634	20250116	103200	427699520	9730	9730	9730	9730	0
635	20250116	103100	427699520	9730	9730	9740	9730	334
636	20250116	103000	424448920	9740	9750	9750	9740	42
637	20250116	102900	424039830	9740	9740	9740	9740	0
638	20250116	102800	424039830	9740	9750	9750	9740	309
639	20250116	102700	421029790	9750	9750	9750	9750	30
640	20250116	102600	420737290	9770	9770	9770	9770	70
641	20250116	102500	420053390	9770	9770	9770	9770	369
642	20250116	102400	416448260	9770	9770	9770	9770	187
643	20250116	102300	414621270	9750	9750	9750	9750	126
644	20250116	102200	413392770	9750	9750	9750	9750	0
645	20250116	102100	413392770	9750	9750	9750	9750	0
646	20250116	102000	413392770	9750	9750	9750	9750	0
647	20250116	101900	413392770	9750	9750	9750	9750	510
648	20250116	101800	408420270	9780	9780	9780	9780	0
649	20250116	101700	408420270	9780	9780	9780	9780	5
650	20250116	101600	408371370	9790	9790	9790	9790	0
651	20250116	101500	408371370	9790	9790	9790	9790	0
652	20250116	101400	408371370	9790	9790	9790	9790	1
653	20250116	101300	408361580	9770	9770	9770	9770	10
654	20250116	101200	408263880	9790	9790	9790	9790	0
655	20250116	101100	408263880	9790	9790	9790	9790	0
656	20250116	101000	408263880	9790	9790	9790	9790	0
657	20250116	100900	408263880	9790	9790	9790	9790	0
658	20250116	100800	408263880	9790	9790	9790	9790	0
659	20250116	100700	408263880	9790	9790	9790	9790	0
660	20250116	100600	408263880	9790	9790	9790	9790	2
661	20250116	100500	408244300	9740	9740	9740	9740	315
662	20250116	100400	405176200	9790	9790	9790	9790	0
663	20250116	100300	405176200	9790	9790	9790	9790	1
664	20250116	100200	405166410	9720	9720	9720	9720	0
665	20250116	100100	405166410	9720	9760	9760	9720	2407
666	20250116	100000	381719020	9760	9760	9760	9760	0
667	20250116	095900	381719020	9760	9760	9760	9760	5
668	20250116	095800	381670220	9760	9760	9760	9760	100
669	20250116	095700	380694220	9800	9800	9800	9800	5
670	20250116	095600	380645220	9800	9750	9800	9750	2
671	20250116	095500	380625670	9750	9750	9750	9750	22
672	20250116	095400	380411170	9800	9800	9800	9800	1
673	20250116	095300	380401370	9740	9780	9800	9740	1235
674	20250116	095200	368311490	9750	9770	9770	9750	207
675	20250116	095100	366293220	9750	9790	9790	9750	860
676	20250116	095000	357879540	9800	9810	9810	9800	994
677	20250116	094900	348134460	9830	9830	9830	9830	10
678	20250116	094800	348036160	9840	9800	9840	9800	7
679	20250116	094700	347967360	9840	9840	9840	9830	30
680	20250116	094600	347672180	9840	9840	9840	9800	82
681	20250116	094500	346868460	9840	9800	9840	9800	71
682	20250116	094400	346169860	9840	9840	9840	9840	11
683	20250116	094300	346061620	9840	9800	9840	9800	198
684	20250116	094200	344115410	9810	9840	9850	9810	319
685	20250116	094100	340985690	9850	9850	9860	9840	59
686	20250116	094000	340404320	9860	9730	9860	9730	6624
687	20250116	093900	275587720	9730	9840	9840	9730	797
688	20250116	093800	267799750	9830	9830	9840	9790	501
689	20250116	093700	262879340	9750	9830	9930	9750	6216
690	20250116	093600	201586650	9830	9830	9860	9830	1303
691	20250116	093500	188754510	9830	9810	9830	9810	34
692	20250116	093400	188420930	9800	9800	9800	9800	113
693	20250116	093300	187313530	9800	9810	9810	9800	2
694	20250116	093200	187293920	9800	9800	9800	9800	1
695	20250116	093100	187284120	9800	9810	9810	9800	202
696	20250116	093000	185303000	9800	9840	9840	9800	460
697	20250116	092900	180790950	9810	9840	9840	9810	1025
698	20250116	092800	170705700	9840	9810	9840	9810	10
699	20250116	092700	170607570	9850	9850	9850	9840	1100
700	20250116	092600	159773400	9850	9810	9850	9810	1021
701	20250116	092500	149730400	9800	9790	9800	9790	51
702	20250116	092400	149230610	9800	9800	9800	9800	10
703	20250116	092300	149132610	9790	9830	9830	9790	113
704	20250116	092200	148026000	9790	9870	9870	9790	951
705	20250116	092100	138705900	9860	9710	9870	9660	7509
706	20250116	092000	65346890	9700	9700	9700	9700	159
707	20250116	091900	63804590	9740	9700	9740	9700	4
708	20250116	091800	63765710	9750	9750	9750	9750	2
709	20250116	091700	63746210	9750	9720	9750	9720	338
710	20250116	091600	60457300	9710	9710	9710	9710	2
711	20250116	091500	60437880	9740	9740	9740	9740	0
712	20250116	091400	60437880	9740	9740	9740	9740	2
713	20250116	091300	60418400	9750	9710	9750	9700	1539
714	20250116	091200	45478350	9750	9750	9750	9740	322
715	20250116	091100	42341060	9740	9740	9750	9740	89
716	20250116	091000	41474190	9740	9740	9740	9740	0
717	20250116	090900	41474190	9740	9740	9740	9700	538
718	20250116	090800	36247260	9740	9740	9740	9740	1
719	20250116	090700	36237520	9750	9650	9750	9650	1505
720	20250116	090600	21585930	9710	9690	9710	9690	49
721	20250116	090500	21110940	9690	9690	9690	9690	0
722	20250116	090400	21110940	9690	9680	9690	9680	58
723	20250116	090300	20549460	9680	9600	9690	9600	20
724	20250116	090200	20356140	9640	9630	9640	9630	82
725	20250116	090100	19565760	9560	9560	9560	9560	265
726	20250116	090000	17032360	9560	9590	9600	9560	1776