KissMeData/282720/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	210400	814169830	9850	9850	9850	9850	669
3	20250121	210300	814169830	9850	9850	9850	9850	0
4	20250121	210200	814169830	9850	9850	9850	9850	0
5	20250121	210100	814169830	9850	9850	9850	9850	0
6	20250121	210000	814169830	9850	9850	9850	9850	0
7	20250121	205900	814169830	9850	9850	9850	9850	0
8	20250121	205800	814169830	9850	9850	9850	9850	0
9	20250121	205700	814169830	9850	9850	9850	9850	0
10	20250121	205600	814169830	9850	9850	9850	9850	0
11	20250121	205500	814169830	9850	9850	9850	9850	0
12	20250121	205400	814169830	9850	9850	9850	9850	0
13	20250121	205300	814169830	9850	9850	9850	9850	0
14	20250121	205200	814169830	9850	9850	9850	9850	0
15	20250121	205100	814169830	9850	9850	9850	9850	0
16	20250121	205000	814169830	9850	9850	9850	9850	0
17	20250121	204900	814169830	9850	9850	9850	9850	0
18	20250121	204800	814169830	9850	9850	9850	9850	0
19	20250121	204700	814169830	9850	9850	9850	9850	0
20	20250121	204600	814169830	9850	9850	9850	9850	0
21	20250121	204500	814169830	9850	9850	9850	9850	0
22	20250121	204400	814169830	9850	9850	9850	9850	0
23	20250121	204300	814169830	9850	9850	9850	9850	0
24	20250121	204200	814169830	9850	9850	9850	9850	0
25	20250121	204100	814169830	9850	9850	9850	9850	0
26	20250121	204000	814169830	9850	9850	9850	9850	0
27	20250121	203900	814169830	9850	9850	9850	9850	0
28	20250121	203800	814169830	9850	9850	9850	9850	0
29	20250121	203700	814169830	9850	9850	9850	9850	0
30	20250121	203600	814169830	9850	9850	9850	9850	0
31	20250121	203500	814169830	9850	9850	9850	9850	0
32	20250121	203400	814169830	9850	9850	9850	9850	669
33	20250121	203300	814169830	9850	9850	9850	9850	0
34	20250121	203200	814169830	9850	9850	9850	9850	0
35	20250121	203100	814169830	9850	9850	9850	9850	0
36	20250121	203000	814169830	9850	9850	9850	9850	0
37	20250121	202900	814169830	9850	9850	9850	9850	0
38	20250121	202800	814169830	9850	9850	9850	9850	0
39	20250121	202700	814169830	9850	9850	9850	9850	0
40	20250121	202600	814169830	9850	9850	9850	9850	0
41	20250121	202500	814169830	9850	9850	9850	9850	0
42	20250121	202400	814169830	9850	9850	9850	9850	0
43	20250121	202300	814169830	9850	9850	9850	9850	0
44	20250121	202200	814169830	9850	9850	9850	9850	0
45	20250121	202100	814169830	9850	9850	9850	9850	0
46	20250121	202000	814169830	9850	9850	9850	9850	0
47	20250121	201900	814169830	9850	9850	9850	9850	0
48	20250121	201800	814169830	9850	9850	9850	9850	0
49	20250121	201700	814169830	9850	9850	9850	9850	0
50	20250121	201600	814169830	9850	9850	9850	9850	0
51	20250121	201500	814169830	9850	9850	9850	9850	0
52	20250121	201400	814169830	9850	9850	9850	9850	0
53	20250121	201300	814169830	9850	9850	9850	9850	0
54	20250121	201200	814169830	9850	9850	9850	9850	0
55	20250121	201100	814169830	9850	9850	9850	9850	0
56	20250121	201000	814169830	9850	9850	9850	9850	0
57	20250121	200900	814169830	9850	9850	9850	9850	0
58	20250121	200800	814169830	9850	9850	9850	9850	0
59	20250121	200700	814169830	9850	9850	9850	9850	0
60	20250121	200600	814169830	9850	9850	9850	9850	0
61	20250121	200500	814169830	9850	9850	9850	9850	0
62	20250121	200400	814169830	9850	9850	9850	9850	669
63	20250121	200300	814169830	9850	9850	9850	9850	0
64	20250121	200200	814169830	9850	9850	9850	9850	0
65	20250121	200100	814169830	9850	9850	9850	9850	0
66	20250121	200000	814169830	9850	9850	9850	9850	0
67	20250121	195900	814169830	9850	9850	9850	9850	0
68	20250121	195800	814169830	9850	9850	9850	9850	0
69	20250121	195700	814169830	9850	9850	9850	9850	0
70	20250121	195600	814169830	9850	9850	9850	9850	0
71	20250121	195500	814169830	9850	9850	9850	9850	0
72	20250121	195400	814169830	9850	9850	9850	9850	0
73	20250121	195300	814169830	9850	9850	9850	9850	0
74	20250121	195200	814169830	9850	9850	9850	9850	0
75	20250121	195100	814169830	9850	9850	9850	9850	0
76	20250121	195000	814169830	9850	9850	9850	9850	0
77	20250121	194900	814169830	9850	9850	9850	9850	0
78	20250121	194800	814169830	9850	9850	9850	9850	0
79	20250121	194700	814169830	9850	9850	9850	9850	0
80	20250121	194600	814169830	9850	9850	9850	9850	0
81	20250121	194500	814169830	9850	9850	9850	9850	0
82	20250121	194400	814169830	9850	9850	9850	9850	0
83	20250121	194300	814169830	9850	9850	9850	9850	0
84	20250121	194200	814169830	9850	9850	9850	9850	0
85	20250121	194100	814169830	9850	9850	9850	9850	0
86	20250121	194000	814169830	9850	9850	9850	9850	0
87	20250121	193900	814169830	9850	9850	9850	9850	0
88	20250121	193800	814169830	9850	9850	9850	9850	0
89	20250121	193700	814169830	9850	9850	9850	9850	0
90	20250121	193600	814169830	9850	9850	9850	9850	0
91	20250121	193500	814169830	9850	9850	9850	9850	0
92	20250121	193400	814169830	9850	9850	9850	9850	669
93	20250121	193300	814169830	9850	9850	9850	9850	0
94	20250121	193200	814169830	9850	9850	9850	9850	0
95	20250121	193100	814169830	9850	9850	9850	9850	0
96	20250121	193000	814169830	9850	9850	9850	9850	0
97	20250121	192900	814169830	9850	9850	9850	9850	0
98	20250121	192800	814169830	9850	9850	9850	9850	0
99	20250121	192700	814169830	9850	9850	9850	9850	0
100	20250121	192600	814169830	9850	9850	9850	9850	0
101	20250121	192500	814169830	9850	9850	9850	9850	0
102	20250121	192400	814169830	9850	9850	9850	9850	0
103	20250121	192300	814169830	9850	9850	9850	9850	0
104	20250121	192200	814169830	9850	9850	9850	9850	0
105	20250121	192100	814169830	9850	9850	9850	9850	0
106	20250121	192000	814169830	9850	9850	9850	9850	0
107	20250121	191900	814169830	9850	9850	9850	9850	0
108	20250121	191800	814169830	9850	9850	9850	9850	0
109	20250121	191700	814169830	9850	9850	9850	9850	0
110	20250121	191600	814169830	9850	9850	9850	9850	0
111	20250121	191500	814169830	9850	9850	9850	9850	0
112	20250121	191400	814169830	9850	9850	9850	9850	0
113	20250121	191300	814169830	9850	9850	9850	9850	0
114	20250121	191200	814169830	9850	9850	9850	9850	0
115	20250121	191100	814169830	9850	9850	9850	9850	0
116	20250121	191000	814169830	9850	9850	9850	9850	0
117	20250121	190900	814169830	9850	9850	9850	9850	0
118	20250121	190800	814169830	9850	9850	9850	9850	0
119	20250121	190700	814169830	9850	9850	9850	9850	0
120	20250121	190600	814169830	9850	9850	9850	9850	0
121	20250121	190500	814169830	9850	9850	9850	9850	0
122	20250121	190400	814169830	9850	9850	9850	9850	669
123	20250121	190300	814169830	9850	9850	9850	9850	0
124	20250121	190200	814169830	9850	9850	9850	9850	0
125	20250121	190100	814169830	9850	9850	9850	9850	0
126	20250121	190000	814169830	9850	9850	9850	9850	0
127	20250121	185900	814169830	9850	9850	9850	9850	0
128	20250121	185800	814169830	9850	9850	9850	9850	0
129	20250121	185700	814169830	9850	9850	9850	9850	0
130	20250121	185600	814169830	9850	9850	9850	9850	0
131	20250121	185500	814169830	9850	9850	9850	9850	0
132	20250121	185400	814169830	9850	9850	9850	9850	0
133	20250121	185300	814169830	9850	9850	9850	9850	0
134	20250121	185200	814169830	9850	9850	9850	9850	0
135	20250121	185100	814169830	9850	9850	9850	9850	0
136	20250121	185000	814169830	9850	9850	9850	9850	0
137	20250121	184900	814169830	9850	9850	9850	9850	0
138	20250121	184800	814169830	9850	9850	9850	9850	0
139	20250121	184700	814169830	9850	9850	9850	9850	0
140	20250121	184600	814169830	9850	9850	9850	9850	0
141	20250121	184500	814169830	9850	9850	9850	9850	0
142	20250121	184400	814169830	9850	9850	9850	9850	0
143	20250121	184300	814169830	9850	9850	9850	9850	0
144	20250121	184200	814169830	9850	9850	9850	9850	0
145	20250121	184100	814169830	9850	9850	9850	9850	0
146	20250121	184000	814169830	9850	9850	9850	9850	0
147	20250121	183900	814169830	9850	9850	9850	9850	0
148	20250121	183800	814169830	9850	9850	9850	9850	0
149	20250121	183700	814169830	9850	9850	9850	9850	0
150	20250121	183600	814169830	9850	9850	9850	9850	0
151	20250121	183500	814169830	9850	9850	9850	9850	0
152	20250121	183400	814169830	9850	9850	9850	9850	669
153	20250121	183300	814169830	9850	9850	9850	9850	0
154	20250121	183200	814169830	9850	9850	9850	9850	0
155	20250121	183100	814169830	9850	9850	9850	9850	0
156	20250121	183000	814169830	9850	9850	9850	9850	0
157	20250121	182900	814169830	9850	9850	9850	9850	0
158	20250121	182800	814169830	9850	9850	9850	9850	0
159	20250121	182700	814169830	9850	9850	9850	9850	0
160	20250121	182600	814169830	9850	9850	9850	9850	0
161	20250121	182500	814169830	9850	9850	9850	9850	0
162	20250121	182400	814169830	9850	9850	9850	9850	0
163	20250121	182300	814169830	9850	9850	9850	9850	0
164	20250121	182200	814169830	9850	9850	9850	9850	0
165	20250121	182100	814169830	9850	9850	9850	9850	0
166	20250121	182000	814169830	9850	9850	9850	9850	0
167	20250121	181900	814169830	9850	9850	9850	9850	0
168	20250121	181800	814169830	9850	9850	9850	9850	0
169	20250121	181700	814169830	9850	9850	9850	9850	0
170	20250121	181600	814169830	9850	9850	9850	9850	0
171	20250121	181500	814169830	9850	9850	9850	9850	0
172	20250121	181400	814169830	9850	9850	9850	9850	0
173	20250121	181300	814169830	9850	9850	9850	9850	0
174	20250121	181200	814169830	9850	9850	9850	9850	0
175	20250121	181100	814169830	9850	9850	9850	9850	0
176	20250121	181000	814169830	9850	9850	9850	9850	0
177	20250121	180900	814169830	9850	9850	9850	9850	0
178	20250121	180800	814169830	9850	9850	9850	9850	0
179	20250121	180700	814169830	9850	9850	9850	9850	0
180	20250121	180600	814169830	9850	9850	9850	9850	0
181	20250121	180500	814169830	9850	9850	9850	9850	0
182	20250121	180400	814169830	9850	9850	9850	9850	669
183	20250121	180300	814169830	9850	9850	9850	9850	0
184	20250121	180200	814169830	9850	9850	9850	9850	0
185	20250121	180100	814169830	9850	9850	9850	9850	0
186	20250121	180000	814169830	9850	9850	9850	9850	0
187	20250121	175900	814169830	9850	9850	9850	9850	0
188	20250121	175800	814169830	9850	9850	9850	9850	0
189	20250121	175700	814169830	9850	9850	9850	9850	0
190	20250121	175600	814169830	9850	9850	9850	9850	0
191	20250121	175500	814169830	9850	9850	9850	9850	0
192	20250121	175400	814169830	9850	9850	9850	9850	0
193	20250121	175300	814169830	9850	9850	9850	9850	0
194	20250121	175200	814169830	9850	9850	9850	9850	0
195	20250121	175100	814169830	9850	9850	9850	9850	0
196	20250121	175000	814169830	9850	9850	9850	9850	0
197	20250121	174900	814169830	9850	9850	9850	9850	0
198	20250121	174800	814169830	9850	9850	9850	9850	0
199	20250121	174700	814169830	9850	9850	9850	9850	0
200	20250121	174600	814169830	9850	9850	9850	9850	0
201	20250121	174500	814169830	9850	9850	9850	9850	0
202	20250121	174400	814169830	9850	9850	9850	9850	0
203	20250121	174300	814169830	9850	9850	9850	9850	0
204	20250121	174200	814169830	9850	9850	9850	9850	0
205	20250121	174100	814169830	9850	9850	9850	9850	0
206	20250121	174000	814169830	9850	9850	9850	9850	0
207	20250121	173900	814169830	9850	9850	9850	9850	0
208	20250121	173800	814169830	9850	9850	9850	9850	0
209	20250121	173700	814169830	9850	9850	9850	9850	0
210	20250121	173600	814169830	9850	9850	9850	9850	0
211	20250121	173500	814169830	9850	9850	9850	9850	0
212	20250121	173400	814169830	9850	9850	9850	9850	669
213	20250121	173300	814169830	9850	9850	9850	9850	0
214	20250121	173200	814169830	9850	9850	9850	9850	0
215	20250121	173100	814169830	9850	9850	9850	9850	0
216	20250121	173000	814169830	9850	9850	9850	9850	0
217	20250121	172900	814169830	9850	9850	9850	9850	0
218	20250121	172800	814169830	9850	9850	9850	9850	0
219	20250121	172700	814169830	9850	9850	9850	9850	0
220	20250121	172600	814169830	9850	9850	9850	9850	0
221	20250121	172500	814169830	9850	9850	9850	9850	0
222	20250121	172400	814169830	9850	9850	9850	9850	0
223	20250121	172300	814169830	9850	9850	9850	9850	0
224	20250121	172200	814169830	9850	9850	9850	9850	0
225	20250121	172100	814169830	9850	9850	9850	9850	0
226	20250121	172000	814169830	9850	9850	9850	9850	0
227	20250121	171900	814169830	9850	9850	9850	9850	0
228	20250121	171800	814169830	9850	9850	9850	9850	0
229	20250121	171700	814169830	9850	9850	9850	9850	0
230	20250121	171600	814169830	9850	9850	9850	9850	0
231	20250121	171500	814169830	9850	9850	9850	9850	0
232	20250121	171400	814169830	9850	9850	9850	9850	0
233	20250121	171300	814169830	9850	9850	9850	9850	0
234	20250121	171200	814169830	9850	9850	9850	9850	0
235	20250121	171100	814169830	9850	9850	9850	9850	0
236	20250121	171000	814169830	9850	9850	9850	9850	0
237	20250121	170900	814169830	9850	9850	9850	9850	0
238	20250121	170800	814169830	9850	9850	9850	9850	0
239	20250121	170700	814169830	9850	9850	9850	9850	0
240	20250121	170600	814169830	9850	9850	9850	9850	0
241	20250121	170500	814169830	9850	9850	9850	9850	0
242	20250121	170400	814169830	9850	9850	9850	9850	669
243	20250121	170300	814169830	9850	9850	9850	9850	0
244	20250121	170200	814169830	9850	9850	9850	9850	0
245	20250121	170100	814169830	9850	9850	9850	9850	0
246	20250121	170000	814169830	9850	9850	9850	9850	0
247	20250121	165900	814169830	9850	9850	9850	9850	0
248	20250121	165800	814169830	9850	9850	9850	9850	0
249	20250121	165700	814169830	9850	9850	9850	9850	0
250	20250121	165600	814169830	9850	9850	9850	9850	0
251	20250121	165500	814169830	9850	9850	9850	9850	0
252	20250121	165400	814169830	9850	9850	9850	9850	0
253	20250121	165300	814169830	9850	9850	9850	9850	0
254	20250121	165200	814169830	9850	9850	9850	9850	0
255	20250121	165100	814169830	9850	9850	9850	9850	0
256	20250121	165000	814169830	9850	9850	9850	9850	0
257	20250121	164900	814169830	9850	9850	9850	9850	0
258	20250121	164800	814169830	9850	9850	9850	9850	0
259	20250121	164700	814169830	9850	9850	9850	9850	0
260	20250121	164600	814169830	9850	9850	9850	9850	0
261	20250121	164500	814169830	9850	9850	9850	9850	0
262	20250121	164400	814169830	9850	9850	9850	9850	0
263	20250121	164300	814169830	9850	9850	9850	9850	0
264	20250121	164200	814169830	9850	9850	9850	9850	0
265	20250121	164100	814169830	9850	9850	9850	9850	0
266	20250121	164000	814169830	9850	9850	9850	9850	0
267	20250121	163900	814169830	9850	9850	9850	9850	0
268	20250121	163800	814169830	9850	9850	9850	9850	0
269	20250121	163700	814169830	9850	9850	9850	9850	0
270	20250121	163600	814169830	9850	9850	9850	9850	0
271	20250121	163500	814169830	9850	9850	9850	9850	0
272	20250121	163400	814169830	9850	9850	9850	9850	669
273	20250121	163300	814169830	9850	9850	9850	9850	0
274	20250121	163200	814169830	9850	9850	9850	9850	0
275	20250121	163100	814169830	9850	9850	9850	9850	0
276	20250121	163000	814169830	9850	9850	9850	9850	0
277	20250121	162900	814169830	9850	9850	9850	9850	0
278	20250121	162800	814169830	9850	9850	9850	9850	0
279	20250121	162700	814169830	9850	9850	9850	9850	0
280	20250121	162600	814169830	9850	9850	9850	9850	0
281	20250121	162500	814169830	9850	9850	9850	9850	0
282	20250121	162400	814169830	9850	9850	9850	9850	0
283	20250121	162300	814169830	9850	9850	9850	9850	0
284	20250121	162200	814169830	9850	9850	9850	9850	0
285	20250121	162100	814169830	9850	9850	9850	9850	0
286	20250121	162000	814169830	9850	9850	9850	9850	0
287	20250121	161900	814169830	9850	9850	9850	9850	0
288	20250121	161800	814169830	9850	9850	9850	9850	0
289	20250121	161700	814169830	9850	9850	9850	9850	0
290	20250121	161600	814169830	9850	9850	9850	9850	0
291	20250121	161500	814169830	9850	9850	9850	9850	0
292	20250121	161400	814169830	9850	9850	9850	9850	0
293	20250121	161300	814169830	9850	9850	9850	9850	0
294	20250121	161200	814169830	9850	9850	9850	9850	0
295	20250121	161100	814169830	9850	9850	9850	9850	0
296	20250121	161000	814169830	9850	9850	9850	9850	0
297	20250121	160900	814169830	9850	9850	9850	9850	0
298	20250121	160800	814169830	9850	9850	9850	9850	0
299	20250121	160700	814169830	9850	9850	9850	9850	0
300	20250121	160600	814169830	9850	9850	9850	9850	0
301	20250121	160500	814169830	9850	9850	9850	9850	0
302	20250121	160400	814169830	9850	9850	9850	9850	669
303	20250121	160300	814169830	9850	9850	9850	9850	0
304	20250121	160200	814169830	9850	9850	9850	9850	0
305	20250121	160100	814169830	9850	9850	9850	9850	0
306	20250121	160000	814169830	9850	9850	9850	9850	0
307	20250121	155900	814169830	9850	9850	9850	9850	0
308	20250121	155800	814169830	9850	9850	9850	9850	0
309	20250121	155700	814169830	9850	9850	9850	9850	0
310	20250121	155600	814169830	9850	9850	9850	9850	0
311	20250121	155500	814169830	9850	9850	9850	9850	0
312	20250121	155400	814169830	9850	9850	9850	9850	0
313	20250121	155300	814169830	9850	9850	9850	9850	0
314	20250121	155200	814169830	9850	9850	9850	9850	0
315	20250121	155100	814169830	9850	9850	9850	9850	0
316	20250121	155000	814169830	9850	9850	9850	9850	0
317	20250121	154900	814169830	9850	9850	9850	9850	0
318	20250121	154800	814169830	9850	9850	9850	9850	0
319	20250121	154700	814169830	9850	9850	9850	9850	0
320	20250121	154600	814169830	9850	9850	9850	9850	0
321	20250121	154500	814169830	9850	9850	9850	9850	0
322	20250121	154400	814169830	9850	9850	9850	9850	0
323	20250121	154300	814169830	9850	9850	9850	9850	0
324	20250121	154200	814169830	9850	9850	9850	9850	0
325	20250121	154100	814169830	9850	9850	9850	9850	0
326	20250121	154000	814169830	9850	9850	9850	9850	0
327	20250121	153900	814169830	9850	9850	9850	9850	0
328	20250121	153800	814169830	9850	9850	9850	9850	0
329	20250121	153700	814169830	9850	9850	9850	9850	0
330	20250121	153600	814169830	9850	9850	9850	9850	0
331	20250121	153500	814169830	9850	9850	9850	9850	0
332	20250121	153400	814169830	9850	9850	9850	9850	669
333	20250121	153300	814169830	9850	9850	9850	9850	0
334	20250121	153200	814169830	9850	9850	9850	9850	0
335	20250121	153100	814169830	9850	9850	9850	9850	0
336	20250121	153000	814169830	9850	9850	9850	9850	669
337	20250121	152900	807580180	9860	9860	9860	9860	0
338	20250121	152800	807580180	9860	9860	9860	9860	0
339	20250121	152700	807580180	9860	9860	9860	9860	0
340	20250121	152600	807580180	9860	9860	9860	9860	0
341	20250121	152500	807580180	9860	9860	9860	9860	0
342	20250121	152400	807580180	9860	9860	9860	9860	0
343	20250121	152300	807580180	9860	9860	9860	9860	0
344	20250121	152200	807580180	9860	9860	9860	9860	0
345	20250121	152100	807580180	9860	9860	9860	9860	0
346	20250121	152000	807580180	9860	9860	9860	9860	0
347	20250121	151900	807580180	9860	9860	9860	9860	702
348	20250121	151800	800658460	9850	9840	9850	9840	292
349	20250121	151700	797782700	9840	9840	9840	9840	0
350	20250121	151600	797782700	9840	9840	9840	9840	13
351	20250121	151500	797654780	9810	9810	9810	9810	0
352	20250121	151400	797654780	9810	9810	9810	9810	100
353	20250121	151300	796673780	9810	9820	9820	9800	231
354	20250121	151200	794407660	9820	9850	9850	9820	453
355	20250121	151100	789959110	9850	9850	9850	9850	0
356	20250121	151000	789959110	9850	9820	9850	9820	654
357	20250121	150900	783519670	9820	9820	9820	9820	100
358	20250121	150800	782537670	9800	9800	9820	9800	14
359	20250121	150700	782400450	9800	9790	9800	9790	428
360	20250121	150600	778206730	9790	9790	9790	9790	2
361	20250121	150500	778187150	9780	9780	9780	9780	419
362	20250121	150400	774089330	9780	9780	9780	9780	151
363	20250121	150300	772612550	9780	9750	9780	9750	4
364	20250121	150200	772573490	9780	9750	9780	9750	1315
365	20250121	150100	759744080	9750	9760	9760	9750	201
366	20250121	150000	757782330	9760	9760	9760	9760	2
367	20250121	145900	757762810	9740	9740	9740	9740	503
368	20250121	145800	752863590	9710	9710	9710	9710	0
369	20250121	145700	752863590	9710	9710	9710	9710	0
370	20250121	145600	752863590	9710	9710	9710	9710	52
371	20250121	145500	752358670	9710	9710	9710	9710	0
372	20250121	145400	752358670	9710	9710	9710	9710	48
373	20250121	145300	751892590	9740	9740	9740	9740	4
374	20250121	145200	751853630	9740	9740	9740	9740	1
375	20250121	145100	751843890	9740	9740	9740	9740	0
376	20250121	145000	751843890	9740	9710	9740	9700	2034
377	20250121	144900	732095340	9710	9720	9720	9710	679
378	20250121	144800	725495480	9720	9740	9740	9720	460
379	20250121	144700	721024220	9720	9720	9720	9720	8
380	20250121	144600	720946460	9740	9740	9740	9740	3
381	20250121	144500	720917240	9740	9740	9740	9740	0
382	20250121	144400	720917240	9740	9740	9740	9740	5
383	20250121	144300	720868540	9740	9740	9740	9740	0
384	20250121	144200	720868540	9740	9740	9740	9740	0
385	20250121	144100	720868540	9740	9740	9740	9740	0
386	20250121	144000	720868540	9740	9740	9740	9740	20
387	20250121	143900	720673740	9740	9740	9740	9740	0
388	20250121	143800	720673740	9740	9730	9740	9720	252
389	20250121	143700	718224250	9730	9730	9730	9730	0
390	20250121	143600	718224250	9730	9730	9730	9730	0
391	20250121	143500	718224250	9730	9730	9730	9730	0
392	20250121	143400	718224250	9730	9720	9730	9720	202
393	20250121	143300	716260790	9720	9720	9720	9720	633
394	20250121	143200	710108030	9730	9730	9730	9730	161
395	20250121	143100	708541500	9730	9730	9730	9730	0
396	20250121	143000	708541500	9730	9730	9730	9730	0
397	20250121	142900	708541500	9730	9730	9730	9730	100
398	20250121	142800	707568500	9730	9730	9730	9730	2
399	20250121	142700	707549040	9730	9730	9730	9730	0
400	20250121	142600	707549040	9730	9730	9730	9730	0
401	20250121	142500	707549040	9730	9730	9730	9730	0
402	20250121	142400	707549040	9730	9730	9730	9730	0
403	20250121	142300	707549040	9730	9730	9730	9730	0
404	20250121	142200	707549040	9730	9730	9730	9730	50
405	20250121	142100	707062540	9730	9730	9730	9730	0
406	20250121	142000	707062540	9730	9730	9730	9730	0
407	20250121	141900	707062540	9730	9740	9740	9730	13
408	20250121	141800	706936040	9750	9750	9750	9750	1
409	20250121	141700	706926290	9730	9730	9730	9730	352
410	20250121	141600	703501330	9750	9730	9750	9730	4
411	20250121	141500	703462350	9730	9730	9730	9730	0
412	20250121	141400	703462350	9730	9730	9730	9730	200
413	20250121	141300	701516350	9730	9730	9730	9730	11
414	20250121	141200	701409320	9740	9740	9740	9740	0
415	20250121	141100	701409320	9740	9740	9740	9740	0
416	20250121	141000	701409320	9740	9740	9740	9740	0
417	20250121	140900	701409320	9740	9740	9740	9740	0
418	20250121	140800	701409320	9740	9740	9740	9740	1
419	20250121	140700	701399580	9750	9750	9750	9750	0
420	20250121	140600	701399580	9750	9750	9750	9750	0
421	20250121	140500	701399580	9750	9750	9750	9750	0
422	20250121	140400	701399580	9750	9750	9750	9750	0
423	20250121	140300	701399580	9750	9750	9750	9750	0
424	20250121	140200	701399580	9750	9750	9750	9750	0
425	20250121	140100	701399580	9750	9750	9750	9750	0
426	20250121	140000	701399580	9750	9750	9750	9750	105
427	20250121	135900	700375830	9730	9730	9730	9730	0
428	20250121	135800	700375830	9730	9730	9730	9730	0
429	20250121	135700	700375830	9730	9730	9730	9730	0
430	20250121	135600	700375830	9730	9730	9730	9730	5
431	20250121	135500	700327180	9720	9720	9720	9720	0
432	20250121	135400	700327180	9720	9720	9720	9720	1
433	20250121	135300	700317460	9750	9750	9750	9750	0
434	20250121	135200	700317460	9750	9750	9750	9750	0
435	20250121	135100	700317460	9750	9750	9750	9750	0
436	20250121	135000	700317460	9750	9750	9750	9750	0
437	20250121	134900	700317460	9750	9750	9750	9750	11
438	20250121	134800	700210210	9750	9750	9750	9750	0
439	20250121	134700	700210210	9750	9750	9750	9750	0
440	20250121	134600	700210210	9750	9750	9750	9750	0
441	20250121	134500	700210210	9750	9750	9750	9750	0
442	20250121	134400	700210210	9750	9750	9750	9750	0
443	20250121	134300	700210210	9750	9750	9750	9750	0
444	20250121	134200	700210210	9750	9750	9750	9750	2
445	20250121	134100	700190710	9750	9750	9750	9750	0
446	20250121	134000	700190710	9750	9750	9750	9750	3
447	20250121	133900	700161460	9740	9740	9740	9740	100
448	20250121	133800	699187460	9720	9720	9720	9720	0
449	20250121	133700	699187460	9720	9720	9720	9720	0
450	20250121	133600	699187460	9720	9720	9720	9720	0
451	20250121	133500	699187460	9720	9720	9720	9720	0
452	20250121	133400	699187460	9720	9720	9720	9720	0
453	20250121	133300	699187460	9720	9720	9720	9720	200
454	20250121	133200	697243460	9720	9720	9720	9720	200
455	20250121	133100	695299460	9720	9720	9720	9720	2
456	20250121	133000	695280020	9710	9710	9710	9710	0
457	20250121	132900	695280020	9710	9710	9710	9710	0
458	20250121	132800	695280020	9710	9710	9710	9710	0
459	20250121	132700	695280020	9710	9710	9710	9710	0
460	20250121	132600	695280020	9710	9720	9720	9710	1000
461	20250121	132500	685566870	9720	9720	9720	9720	475
462	20250121	132400	680949870	9730	9730	9730	9730	0
463	20250121	132300	680949870	9730	9730	9730	9730	0
464	20250121	132200	680949870	9730	9730	9730	9730	200
465	20250121	132100	679003870	9730	9730	9730	9730	30
466	20250121	132000	678711970	9720	9720	9720	9720	0
467	20250121	131900	678711970	9720	9720	9720	9720	0
468	20250121	131800	678711970	9720	9720	9720	9720	400
469	20250121	131700	674823970	9720	9720	9720	9720	0
470	20250121	131600	674823970	9720	9720	9720	9720	333
471	20250121	131500	671587210	9740	9740	9740	9740	0
472	20250121	131400	671587210	9740	9740	9740	9740	0
473	20250121	131300	671587210	9740	9740	9740	9740	50
474	20250121	131200	671100210	9720	9720	9720	9720	0
475	20250121	131100	671100210	9720	9720	9720	9720	0
476	20250121	131000	671100210	9720	9720	9720	9720	150
477	20250121	130900	669642210	9720	9720	9720	9720	2
478	20250121	130800	669622770	9730	9730	9730	9730	0
479	20250121	130700	669622770	9730	9730	9730	9720	1512
480	20250121	130600	654915030	9730	9740	9740	9730	100
481	20250121	130500	653942020	9730	9730	9730	9730	0
482	20250121	130400	653942020	9730	9730	9730	9730	0
483	20250121	130300	653942020	9730	9730	9730	9730	0
484	20250121	130200	653942020	9730	9730	9730	9730	10
485	20250121	130100	653844720	9760	9760	9760	9760	100
486	20250121	130000	652868720	9760	9760	9760	9760	0
487	20250121	125900	652868720	9760	9760	9760	9760	0
488	20250121	125800	652868720	9760	9760	9760	9760	0
489	20250121	125700	652868720	9760	9760	9760	9760	10
490	20250121	125600	652771120	9760	9760	9760	9760	0
491	20250121	125500	652771120	9760	9760	9760	9760	0
492	20250121	125400	652771120	9760	9760	9760	9760	0
493	20250121	125300	652771120	9760	9760	9760	9760	0
494	20250121	125200	652771120	9760	9760	9760	9760	0
495	20250121	125100	652771120	9760	9760	9760	9760	0
496	20250121	125000	652771120	9760	9760	9760	9760	3
497	20250121	124900	652741840	9760	9760	9760	9760	0
498	20250121	124800	652741840	9760	9760	9760	9760	4
499	20250121	124700	652702800	9730	9730	9730	9730	0
500	20250121	124600	652702800	9730	9730	9730	9730	1
501	20250121	124500	652693070	9750	9730	9750	9730	81
502	20250121	124400	651904320	9720	9730	9730	9720	200
503	20250121	124300	649958560	9730	9730	9730	9730	10
504	20250121	124200	649861260	9730	9730	9730	9730	0
505	20250121	124100	649861260	9730	9730	9730	9730	0
506	20250121	124000	649861260	9730	9730	9730	9730	0
507	20250121	123900	649861260	9730	9730	9730	9730	1
508	20250121	123800	649851530	9730	9730	9730	9730	0
509	20250121	123700	649851530	9730	9730	9730	9730	10
510	20250121	123600	649754230	9730	9730	9730	9730	0
511	20250121	123500	649754230	9730	9730	9730	9730	0
512	20250121	123400	649754230	9730	9730	9730	9730	122
513	20250121	123300	648567170	9750	9750	9750	9750	0
514	20250121	123200	648567170	9750	9750	9750	9750	187
515	20250121	123100	646743920	9750	9750	9750	9750	32
516	20250121	123000	646431920	9750	9750	9750	9750	0
517	20250121	122900	646431920	9750	9750	9750	9750	1
518	20250121	122800	646422170	9750	9750	9750	9750	0
519	20250121	122700	646422170	9750	9750	9750	9750	21
520	20250121	122600	646217420	9740	9740	9740	9720	236
521	20250121	122500	643922790	9740	9740	9740	9740	0
522	20250121	122400	643922790	9740	9740	9740	9740	1
523	20250121	122300	643913050	9740	9740	9740	9740	5
524	20250121	122200	643864350	9720	9720	9720	9720	0
525	20250121	122100	643864350	9720	9720	9720	9720	0
526	20250121	122000	643864350	9720	9720	9720	9720	0
527	20250121	121900	643864350	9720	9730	9740	9720	62
528	20250121	121800	643261050	9720	9720	9720	9720	201
529	20250121	121700	641307330	9720	9720	9720	9720	0
530	20250121	121600	641307330	9720	9720	9720	9720	0
531	20250121	121500	641307330	9720	9720	9720	9720	25
532	20250121	121400	641064330	9730	9730	9730	9730	0
533	20250121	121300	641064330	9730	9730	9730	9730	0
534	20250121	121200	641064330	9730	9730	9730	9730	0
535	20250121	121100	641064330	9730	9730	9730	9730	0
536	20250121	121000	641064330	9730	9730	9730	9730	1
537	20250121	120900	641054600	9730	9730	9730	9730	10
538	20250121	120800	640957300	9720	9720	9720	9720	0
539	20250121	120700	640957300	9720	9720	9720	9720	0
540	20250121	120600	640957300	9720	9720	9720	9720	397
541	20250121	120500	637098460	9720	9720	9720	9720	50
542	20250121	120400	636612460	9730	9730	9730	9730	6
543	20250121	120300	636554080	9720	9730	9730	9720	303
544	20250121	120200	633608890	9730	9730	9730	9730	0
545	20250121	120100	633608890	9730	9730	9730	9730	0
546	20250121	120000	633608890	9730	9730	9730	9730	5
547	20250121	115900	633560240	9740	9740	9740	9740	34
548	20250121	115800	633229080	9740	9740	9740	9740	1
549	20250121	115700	633219340	9730	9730	9730	9730	0
550	20250121	115600	633219340	9730	9740	9740	9730	177
551	20250121	115500	631497100	9740	9740	9740	9740	2
552	20250121	115400	631477620	9740	9740	9740	9740	6
553	20250121	115300	631419180	9730	9730	9730	9730	10
554	20250121	115200	631321880	9740	9740	9740	9740	50
555	20250121	115100	630834880	9740	9740	9740	9740	0
556	20250121	115000	630834880	9740	9740	9740	9740	0
557	20250121	114900	630834880	9740	9740	9740	9740	1
558	20250121	114800	630825140	9730	9730	9730	9730	0
559	20250121	114700	630825140	9730	9730	9730	9730	1
560	20250121	114600	630815410	9730	9730	9730	9730	0
561	20250121	114500	630815410	9730	9730	9730	9730	0
562	20250121	114400	630815410	9730	9730	9730	9730	0
563	20250121	114300	630815410	9730	9730	9730	9730	0
564	20250121	114200	630815410	9730	9730	9730	9730	30
565	20250121	114100	630523510	9730	9730	9730	9730	0
566	20250121	114000	630523510	9730	9730	9730	9730	3
567	20250121	113900	630494320	9730	9730	9730	9730	0
568	20250121	113800	630494320	9730	9730	9730	9730	19
569	20250121	113700	630309450	9730	9730	9730	9730	1
570	20250121	113600	630299720	9740	9740	9740	9740	0
571	20250121	113500	630299720	9740	9740	9740	9740	0
572	20250121	113400	630299720	9740	9720	9740	9720	8
573	20250121	113300	630221940	9740	9730	9740	9730	113
574	20250121	113200	629122370	9750	9750	9750	9750	0
575	20250121	113100	629122370	9750	9750	9750	9750	1
576	20250121	113000	629112620	9720	9740	9740	9720	301
577	20250121	112900	626186870	9750	9750	9750	9750	0
578	20250121	112800	626186870	9750	9750	9750	9750	0
579	20250121	112700	626186870	9750	9750	9750	9750	1
580	20250121	112600	626177120	9750	9750	9750	9750	0
581	20250121	112500	626177120	9750	9750	9750	9750	1
582	20250121	112400	626167370	9750	9750	9750	9750	0
583	20250121	112300	626167370	9750	9750	9750	9750	0
584	20250121	112200	626167370	9750	9750	9750	9750	0
585	20250121	112100	626167370	9750	9750	9750	9750	1
586	20250121	112000	626157620	9720	9720	9720	9720	0
587	20250121	111900	626157620	9720	9720	9720	9720	0
588	20250121	111800	626157620	9720	9720	9720	9720	0
589	20250121	111700	626157620	9720	9720	9720	9720	0
590	20250121	111600	626157620	9720	9720	9720	9720	0
591	20250121	111500	626157620	9720	9720	9720	9720	131
592	20250121	111400	624884300	9720	9720	9720	9720	0
593	20250121	111300	624884300	9720	9720	9720	9720	600
594	20250121	111200	619052300	9720	9720	9720	9720	0
595	20250121	111100	619052300	9720	9720	9720	9720	1
596	20250121	111000	619042580	9720	9720	9720	9720	219
597	20250121	110900	616913900	9720	9720	9720	9720	0
598	20250121	110800	616913900	9720	9720	9720	9720	550
599	20250121	110700	611567900	9720	9720	9720	9720	10
600	20250121	110600	611470700	9740	9740	9740	9740	110
601	20250121	110500	610399300	9740	9740	9740	9740	0
602	20250121	110400	610399300	9740	9740	9740	9740	0
603	20250121	110300	610399300	9740	9740	9740	9740	0
604	20250121	110200	610399300	9740	9740	9740	9740	10
605	20250121	110100	610301900	9740	9740	9740	9740	131
606	20250121	110000	609025960	9730	9760	9760	9730	401
607	20250121	105900	605120510	9760	9760	9760	9760	0
608	20250121	105800	605120510	9760	9760	9760	9760	0
609	20250121	105700	605120510	9760	9760	9760	9760	21
610	20250121	105600	604915550	9760	9760	9760	9760	3
611	20250121	105500	604886270	9730	9730	9730	9730	0
612	20250121	105400	604886270	9730	9730	9730	9730	0
613	20250121	105300	604886270	9730	9730	9730	9730	20
614	20250121	105200	604691670	9710	9710	9710	9710	94
615	20250121	105100	603778930	9720	9730	9730	9720	1713
616	20250121	105000	587127940	9730	9730	9730	9730	0
617	20250121	104900	587127940	9730	9730	9730	9730	1000
618	20250121	104800	577397940	9730	9740	9740	9730	1100
619	20250121	104700	566689610	9740	9740	9740	9740	30
620	20250121	104600	566397410	9740	9740	9740	9740	1
621	20250121	104500	566387670	9740	9750	9750	9740	1105
622	20250121	104400	555619920	9760	9760	9760	9760	500
623	20250121	104300	550739920	9760	9760	9760	9760	10
624	20250121	104200	550642320	9760	9760	9760	9760	0
625	20250121	104100	550642320	9760	9760	9760	9760	0
626	20250121	104000	550642320	9760	9760	9760	9750	612
627	20250121	103900	544674200	9760	9760	9760	9760	12
628	20250121	103800	544557080	9760	9760	9760	9760	10
629	20250121	103700	544459480	9800	9800	9800	9800	0
630	20250121	103600	544459480	9800	9800	9800	9800	1
631	20250121	103500	544449680	9800	9800	9800	9800	0
632	20250121	103400	544449680	9800	9800	9800	9800	0
633	20250121	103300	544449680	9800	9750	9800	9750	551
634	20250121	103200	539077380	9740	9740	9740	9740	0
635	20250121	103100	539077380	9740	9740	9740	9740	0
636	20250121	103000	539077380	9740	9750	9750	9740	12
637	20250121	102900	538960480	9750	9750	9750	9750	0
638	20250121	102800	538960480	9750	9750	9750	9750	1001
639	20250121	102700	529200730	9750	9760	9760	9750	373
640	20250121	102600	525562090	9760	9760	9760	9760	980
641	20250121	102500	515997290	9760	9760	9760	9760	1378
642	20250121	102400	502548010	9760	9770	9770	9760	210
643	20250121	102300	500498310	9760	9760	9760	9760	50
644	20250121	102200	500010310	9800	9800	9800	9800	350
645	20250121	102100	496580310	9780	9780	9780	9780	58
646	20250121	102000	496013070	9780	9780	9780	9780	0
647	20250121	101900	496013070	9780	9730	9780	9730	165
648	20250121	101800	494401120	9780	9760	9780	9730	2182
649	20250121	101700	473155970	9760	9760	9760	9760	900
650	20250121	101600	464371970	9770	9770	9770	9770	294
651	20250121	101500	461499590	9770	9770	9770	9770	90
652	20250121	101400	460620290	9760	9760	9760	9760	20
653	20250121	101300	460425090	9760	9760	9760	9760	0
654	20250121	101200	460425090	9760	9760	9760	9760	100
655	20250121	101100	459449090	9740	9750	9750	9740	823
656	20250121	101000	451433060	9750	9760	9760	9750	3519
657	20250121	100900	417122330	9760	9770	9770	9760	1375
658	20250121	100800	403697330	9790	9790	9790	9790	50
659	20250121	100700	403207830	9790	9760	9790	9760	565
660	20250121	100600	397677710	9790	9790	9790	9790	145
661	20250121	100500	396258160	9760	9770	9770	9760	2418
662	20250121	100400	372658460	9770	9770	9780	9770	2175
663	20250121	100300	351408410	9780	9790	9790	9780	1030
664	20250121	100200	341334710	9790	9790	9790	9790	0
665	20250121	100100	341334710	9790	9790	9790	9790	2
666	20250121	100000	341315130	9780	9780	9780	9780	1
667	20250121	095900	341305350	9820	9820	9820	9820	1
668	20250121	095800	341295530	9820	9820	9820	9820	10
669	20250121	095700	341197330	9820	9820	9820	9820	1
670	20250121	095600	341187510	9820	9770	9820	9770	517
671	20250121	095500	336113960	9770	9810	9810	9770	152
672	20250121	095400	334628840	9780	9780	9780	9780	0
673	20250121	095300	334628840	9780	9800	9800	9780	3485
674	20250121	095200	300535260	9800	9800	9800	9780	621
675	20250121	095100	294459080	9800	9820	9820	9800	1094
676	20250121	095000	283735380	9840	9840	9840	9840	782
677	20250121	094900	276040500	9840	9860	9860	9840	386
678	20250121	094800	272237920	9860	9860	9860	9860	1
679	20250121	094700	272228060	9870	9870	9870	9870	0
680	20250121	094600	272228060	9870	9870	9870	9870	0
681	20250121	094500	272228060	9870	9870	9870	9870	106
682	20250121	094400	271181840	9870	9870	9870	9870	1
683	20250121	094300	271171970	9870	9870	9870	9870	3
684	20250121	094200	271142360	9860	9830	9860	9830	960
685	20250121	094100	261693110	9830	9810	9830	9780	1503
686	20250121	094000	246977600	9800	9800	9820	9800	1332
687	20250121	093900	233919600	9800	9820	9820	9800	1410
688	20250121	093800	220092980	9820	9830	9830	9810	5022
689	20250121	093700	170785680	9840	9840	9840	9840	12
690	20250121	093600	170667600	9870	9870	9870	9870	0
691	20250121	093500	170667600	9870	9870	9870	9870	2
692	20250121	093400	170647860	9820	9830	9830	9820	1473
693	20250121	093300	156170630	9860	9830	9860	9830	269
694	20250121	093200	153519390	9850	9840	9850	9840	191
695	20250121	093100	151639910	9830	9850	9850	9830	115
696	20250121	093000	150509360	9850	9850	9850	9850	10
697	20250121	092900	150410860	9850	9850	9850	9850	20
698	20250121	092800	150213860	9850	9850	9850	9850	12
699	20250121	092700	150095660	9830	9830	9830	9830	0
700	20250121	092600	150095660	9830	9830	9830	9830	65
701	20250121	092500	149456710	9830	9830	9830	9830	269
702	20250121	092400	146812440	9830	9830	9830	9830	338
703	20250121	092300	143489900	9830	9830	9830	9830	59
704	20250121	092200	142909930	9830	9830	9830	9830	201
705	20250121	092100	140934100	9830	9830	9830	9820	378
706	20250121	092000	137219850	9830	9830	9830	9820	345
707	20250121	091900	133830480	9820	9850	9850	9820	823
708	20250121	091800	125734430	9810	9820	9820	9810	1482
709	20250121	091700	111192800	9820	9850	9850	9820	2959
710	20250121	091600	82081560	9860	9880	9880	9860	1582
711	20250121	091500	66466830	9910	9900	9910	9890	806
712	20250121	091400	58492140	9930	9930	9930	9930	0
713	20250121	091300	58492140	9930	9930	9930	9930	0
714	20250121	091200	58492140	9930	9930	9930	9930	544
715	20250121	091100	53090220	9910	9910	9910	9910	34
716	20250121	091000	52753280	9890	9890	9890	9890	518
717	20250121	090900	47630260	9880	9880	9880	9880	1
718	20250121	090800	47620380	9880	9900	9910	9880	1304
719	20250121	090700	34715790	9900	9900	9900	9900	0
720	20250121	090600	34715790	9900	9910	9910	9900	234
721	20250121	090500	32398890	9910	9940	9940	9910	2180
722	20250121	090400	10781560	9940	9980	9980	9940	145
723	20250121	090300	9340180	9920	9950	9950	9920	275
724	20250121	090200	6606790	10010	10010	10100	9940	249
725	20250121	090100	4109520	10010	10010	10010	10010	2
726	20250121	090000	4089500	10000	10000	10000	10000	305