KissMeData/083310/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	195600	933173910	9790	9790	9790	9790	1380
3	20250121	195500	933173910	9790	9790	9790	9790	0
4	20250121	195400	933173910	9790	9790	9790	9790	0
5	20250121	195300	933173910	9790	9790	9790	9790	0
6	20250121	195200	933173910	9790	9790	9790	9790	0
7	20250121	195100	933173910	9790	9790	9790	9790	0
8	20250121	195000	933173910	9790	9790	9790	9790	0
9	20250121	194900	933173910	9790	9790	9790	9790	0
10	20250121	194800	933173910	9790	9790	9790	9790	0
11	20250121	194700	933173910	9790	9790	9790	9790	0
12	20250121	194600	933173910	9790	9790	9790	9790	0
13	20250121	194500	933173910	9790	9790	9790	9790	0
14	20250121	194400	933173910	9790	9790	9790	9790	0
15	20250121	194300	933173910	9790	9790	9790	9790	0
16	20250121	194200	933173910	9790	9790	9790	9790	0
17	20250121	194100	933173910	9790	9790	9790	9790	0
18	20250121	194000	933173910	9790	9790	9790	9790	0
19	20250121	193900	933173910	9790	9790	9790	9790	0
20	20250121	193800	933173910	9790	9790	9790	9790	0
21	20250121	193700	933173910	9790	9790	9790	9790	0
22	20250121	193600	933173910	9790	9790	9790	9790	0
23	20250121	193500	933173910	9790	9790	9790	9790	0
24	20250121	193400	933173910	9790	9790	9790	9790	0
25	20250121	193300	933173910	9790	9790	9790	9790	0
26	20250121	193200	933173910	9790	9790	9790	9790	0
27	20250121	193100	933173910	9790	9790	9790	9790	0
28	20250121	193000	933173910	9790	9790	9790	9790	0
29	20250121	192900	933173910	9790	9790	9790	9790	0
30	20250121	192800	933173910	9790	9790	9790	9790	0
31	20250121	192700	933173910	9790	9790	9790	9790	0
32	20250121	192600	933173910	9790	9790	9790	9790	1380
33	20250121	192500	933173910	9790	9790	9790	9790	0
34	20250121	192400	933173910	9790	9790	9790	9790	0
35	20250121	192300	933173910	9790	9790	9790	9790	0
36	20250121	192200	933173910	9790	9790	9790	9790	0
37	20250121	192100	933173910	9790	9790	9790	9790	0
38	20250121	192000	933173910	9790	9790	9790	9790	0
39	20250121	191900	933173910	9790	9790	9790	9790	0
40	20250121	191800	933173910	9790	9790	9790	9790	0
41	20250121	191700	933173910	9790	9790	9790	9790	0
42	20250121	191600	933173910	9790	9790	9790	9790	0
43	20250121	191500	933173910	9790	9790	9790	9790	0
44	20250121	191400	933173910	9790	9790	9790	9790	0
45	20250121	191300	933173910	9790	9790	9790	9790	0
46	20250121	191200	933173910	9790	9790	9790	9790	0
47	20250121	191100	933173910	9790	9790	9790	9790	0
48	20250121	191000	933173910	9790	9790	9790	9790	0
49	20250121	190900	933173910	9790	9790	9790	9790	0
50	20250121	190800	933173910	9790	9790	9790	9790	0
51	20250121	190700	933173910	9790	9790	9790	9790	0
52	20250121	190600	933173910	9790	9790	9790	9790	0
53	20250121	190500	933173910	9790	9790	9790	9790	0
54	20250121	190400	933173910	9790	9790	9790	9790	0
55	20250121	190300	933173910	9790	9790	9790	9790	0
56	20250121	190200	933173910	9790	9790	9790	9790	0
57	20250121	190100	933173910	9790	9790	9790	9790	0
58	20250121	190000	933173910	9790	9790	9790	9790	0
59	20250121	185900	933173910	9790	9790	9790	9790	0
60	20250121	185800	933173910	9790	9790	9790	9790	0
61	20250121	185700	933173910	9790	9790	9790	9790	0
62	20250121	185600	933173910	9790	9790	9790	9790	1380
63	20250121	185500	933173910	9790	9790	9790	9790	0
64	20250121	185400	933173910	9790	9790	9790	9790	0
65	20250121	185300	933173910	9790	9790	9790	9790	0
66	20250121	185200	933173910	9790	9790	9790	9790	0
67	20250121	185100	933173910	9790	9790	9790	9790	0
68	20250121	185000	933173910	9790	9790	9790	9790	0
69	20250121	184900	933173910	9790	9790	9790	9790	0
70	20250121	184800	933173910	9790	9790	9790	9790	0
71	20250121	184700	933173910	9790	9790	9790	9790	0
72	20250121	184600	933173910	9790	9790	9790	9790	0
73	20250121	184500	933173910	9790	9790	9790	9790	0
74	20250121	184400	933173910	9790	9790	9790	9790	0
75	20250121	184300	933173910	9790	9790	9790	9790	0
76	20250121	184200	933173910	9790	9790	9790	9790	0
77	20250121	184100	933173910	9790	9790	9790	9790	0
78	20250121	184000	933173910	9790	9790	9790	9790	0
79	20250121	183900	933173910	9790	9790	9790	9790	0
80	20250121	183800	933173910	9790	9790	9790	9790	0
81	20250121	183700	933173910	9790	9790	9790	9790	0
82	20250121	183600	933173910	9790	9790	9790	9790	0
83	20250121	183500	933173910	9790	9790	9790	9790	0
84	20250121	183400	933173910	9790	9790	9790	9790	0
85	20250121	183300	933173910	9790	9790	9790	9790	0
86	20250121	183200	933173910	9790	9790	9790	9790	0
87	20250121	183100	933173910	9790	9790	9790	9790	0
88	20250121	183000	933173910	9790	9790	9790	9790	0
89	20250121	182900	933173910	9790	9790	9790	9790	0
90	20250121	182800	933173910	9790	9790	9790	9790	0
91	20250121	182700	933173910	9790	9790	9790	9790	0
92	20250121	182600	933173910	9790	9790	9790	9790	1380
93	20250121	182500	933173910	9790	9790	9790	9790	0
94	20250121	182400	933173910	9790	9790	9790	9790	0
95	20250121	182300	933173910	9790	9790	9790	9790	0
96	20250121	182200	933173910	9790	9790	9790	9790	0
97	20250121	182100	933173910	9790	9790	9790	9790	0
98	20250121	182000	933173910	9790	9790	9790	9790	0
99	20250121	181900	933173910	9790	9790	9790	9790	0
100	20250121	181800	933173910	9790	9790	9790	9790	0
101	20250121	181700	933173910	9790	9790	9790	9790	0
102	20250121	181600	933173910	9790	9790	9790	9790	0
103	20250121	181500	933173910	9790	9790	9790	9790	0
104	20250121	181400	933173910	9790	9790	9790	9790	0
105	20250121	181300	933173910	9790	9790	9790	9790	0
106	20250121	181200	933173910	9790	9790	9790	9790	0
107	20250121	181100	933173910	9790	9790	9790	9790	0
108	20250121	181000	933173910	9790	9790	9790	9790	0
109	20250121	180900	933173910	9790	9790	9790	9790	0
110	20250121	180800	933173910	9790	9790	9790	9790	0
111	20250121	180700	933173910	9790	9790	9790	9790	0
112	20250121	180600	933173910	9790	9790	9790	9790	0
113	20250121	180500	933173910	9790	9790	9790	9790	0
114	20250121	180400	933173910	9790	9790	9790	9790	0
115	20250121	180300	933173910	9790	9790	9790	9790	0
116	20250121	180200	933173910	9790	9790	9790	9790	0
117	20250121	180100	933173910	9790	9790	9790	9790	0
118	20250121	180000	933173910	9790	9790	9790	9790	0
119	20250121	175900	933173910	9790	9790	9790	9790	0
120	20250121	175800	933173910	9790	9790	9790	9790	0
121	20250121	175700	933173910	9790	9790	9790	9790	0
122	20250121	175600	933173910	9790	9790	9790	9790	1380
123	20250121	175500	933173910	9790	9790	9790	9790	0
124	20250121	175400	933173910	9790	9790	9790	9790	0
125	20250121	175300	933173910	9790	9790	9790	9790	0
126	20250121	175200	933173910	9790	9790	9790	9790	0
127	20250121	175100	933173910	9790	9790	9790	9790	0
128	20250121	175000	933173910	9790	9790	9790	9790	0
129	20250121	174900	933173910	9790	9790	9790	9790	0
130	20250121	174800	933173910	9790	9790	9790	9790	0
131	20250121	174700	933173910	9790	9790	9790	9790	0
132	20250121	174600	933173910	9790	9790	9790	9790	0
133	20250121	174500	933173910	9790	9790	9790	9790	0
134	20250121	174400	933173910	9790	9790	9790	9790	0
135	20250121	174300	933173910	9790	9790	9790	9790	0
136	20250121	174200	933173910	9790	9790	9790	9790	0
137	20250121	174100	933173910	9790	9790	9790	9790	0
138	20250121	174000	933173910	9790	9790	9790	9790	0
139	20250121	173900	933173910	9790	9790	9790	9790	0
140	20250121	173800	933173910	9790	9790	9790	9790	0
141	20250121	173700	933173910	9790	9790	9790	9790	0
142	20250121	173600	933173910	9790	9790	9790	9790	0
143	20250121	173500	933173910	9790	9790	9790	9790	0
144	20250121	173400	933173910	9790	9790	9790	9790	0
145	20250121	173300	933173910	9790	9790	9790	9790	0
146	20250121	173200	933173910	9790	9790	9790	9790	0
147	20250121	173100	933173910	9790	9790	9790	9790	0
148	20250121	173000	933173910	9790	9790	9790	9790	0
149	20250121	172900	933173910	9790	9790	9790	9790	0
150	20250121	172800	933173910	9790	9790	9790	9790	0
151	20250121	172700	933173910	9790	9790	9790	9790	0
152	20250121	172600	933173910	9790	9790	9790	9790	1380
153	20250121	172500	933173910	9790	9790	9790	9790	0
154	20250121	172400	933173910	9790	9790	9790	9790	0
155	20250121	172300	933173910	9790	9790	9790	9790	0
156	20250121	172200	933173910	9790	9790	9790	9790	0
157	20250121	172100	933173910	9790	9790	9790	9790	0
158	20250121	172000	933173910	9790	9790	9790	9790	0
159	20250121	171900	933173910	9790	9790	9790	9790	0
160	20250121	171800	933173910	9790	9790	9790	9790	0
161	20250121	171700	933173910	9790	9790	9790	9790	0
162	20250121	171600	933173910	9790	9790	9790	9790	0
163	20250121	171500	933173910	9790	9790	9790	9790	0
164	20250121	171400	933173910	9790	9790	9790	9790	0
165	20250121	171300	933173910	9790	9790	9790	9790	0
166	20250121	171200	933173910	9790	9790	9790	9790	0
167	20250121	171100	933173910	9790	9790	9790	9790	0
168	20250121	171000	933173910	9790	9790	9790	9790	0
169	20250121	170900	933173910	9790	9790	9790	9790	0
170	20250121	170800	933173910	9790	9790	9790	9790	0
171	20250121	170700	933173910	9790	9790	9790	9790	0
172	20250121	170600	933173910	9790	9790	9790	9790	0
173	20250121	170500	933173910	9790	9790	9790	9790	0
174	20250121	170400	933173910	9790	9790	9790	9790	0
175	20250121	170300	933173910	9790	9790	9790	9790	0
176	20250121	170200	933173910	9790	9790	9790	9790	0
177	20250121	170100	933173910	9790	9790	9790	9790	0
178	20250121	170000	933173910	9790	9790	9790	9790	0
179	20250121	165900	933173910	9790	9790	9790	9790	0
180	20250121	165800	933173910	9790	9790	9790	9790	0
181	20250121	165700	933173910	9790	9790	9790	9790	0
182	20250121	165600	933173910	9790	9790	9790	9790	1380
183	20250121	165500	933173910	9790	9790	9790	9790	0
184	20250121	165400	933173910	9790	9790	9790	9790	0
185	20250121	165300	933173910	9790	9790	9790	9790	0
186	20250121	165200	933173910	9790	9790	9790	9790	0
187	20250121	165100	933173910	9790	9790	9790	9790	0
188	20250121	165000	933173910	9790	9790	9790	9790	0
189	20250121	164900	933173910	9790	9790	9790	9790	0
190	20250121	164800	933173910	9790	9790	9790	9790	0
191	20250121	164700	933173910	9790	9790	9790	9790	0
192	20250121	164600	933173910	9790	9790	9790	9790	0
193	20250121	164500	933173910	9790	9790	9790	9790	0
194	20250121	164400	933173910	9790	9790	9790	9790	0
195	20250121	164300	933173910	9790	9790	9790	9790	0
196	20250121	164200	933173910	9790	9790	9790	9790	0
197	20250121	164100	933173910	9790	9790	9790	9790	0
198	20250121	164000	933173910	9790	9790	9790	9790	0
199	20250121	163900	933173910	9790	9790	9790	9790	0
200	20250121	163800	933173910	9790	9790	9790	9790	0
201	20250121	163700	933173910	9790	9790	9790	9790	0
202	20250121	163600	933173910	9790	9790	9790	9790	0
203	20250121	163500	933173910	9790	9790	9790	9790	0
204	20250121	163400	933173910	9790	9790	9790	9790	0
205	20250121	163300	933173910	9790	9790	9790	9790	0
206	20250121	163200	933173910	9790	9790	9790	9790	0
207	20250121	163100	933173910	9790	9790	9790	9790	0
208	20250121	163000	933173910	9790	9790	9790	9790	0
209	20250121	162900	933173910	9790	9790	9790	9790	0
210	20250121	162800	933173910	9790	9790	9790	9790	0
211	20250121	162700	933173910	9790	9790	9790	9790	0
212	20250121	162600	933173910	9790	9790	9790	9790	1380
213	20250121	162500	933173910	9790	9790	9790	9790	0
214	20250121	162400	933173910	9790	9790	9790	9790	0
215	20250121	162300	933173910	9790	9790	9790	9790	0
216	20250121	162200	933173910	9790	9790	9790	9790	0
217	20250121	162100	933173910	9790	9790	9790	9790	0
218	20250121	162000	933173910	9790	9790	9790	9790	0
219	20250121	161900	933173910	9790	9790	9790	9790	0
220	20250121	161800	933173910	9790	9790	9790	9790	0
221	20250121	161700	933173910	9790	9790	9790	9790	0
222	20250121	161600	933173910	9790	9790	9790	9790	0
223	20250121	161500	933173910	9790	9790	9790	9790	0
224	20250121	161400	933173910	9790	9790	9790	9790	0
225	20250121	161300	933173910	9790	9790	9790	9790	0
226	20250121	161200	933173910	9790	9790	9790	9790	0
227	20250121	161100	933173910	9790	9790	9790	9790	0
228	20250121	161000	933173910	9790	9790	9790	9790	0
229	20250121	160900	933173910	9790	9790	9790	9790	0
230	20250121	160800	933173910	9790	9790	9790	9790	0
231	20250121	160700	933173910	9790	9790	9790	9790	0
232	20250121	160600	933173910	9790	9790	9790	9790	0
233	20250121	160500	933173910	9790	9790	9790	9790	0
234	20250121	160400	933173910	9790	9790	9790	9790	0
235	20250121	160300	933173910	9790	9790	9790	9790	0
236	20250121	160200	933173910	9790	9790	9790	9790	0
237	20250121	160100	933173910	9790	9790	9790	9790	0
238	20250121	160000	933173910	9790	9790	9790	9790	0
239	20250121	155900	933173910	9790	9790	9790	9790	0
240	20250121	155800	933173910	9790	9790	9790	9790	0
241	20250121	155700	933173910	9790	9790	9790	9790	0
242	20250121	155600	933173910	9790	9790	9790	9790	1380
243	20250121	155500	933173910	9790	9790	9790	9790	0
244	20250121	155400	933173910	9790	9790	9790	9790	0
245	20250121	155300	933173910	9790	9790	9790	9790	0
246	20250121	155200	933173910	9790	9790	9790	9790	0
247	20250121	155100	933173910	9790	9790	9790	9790	0
248	20250121	155000	933173910	9790	9790	9790	9790	0
249	20250121	154900	933173910	9790	9790	9790	9790	0
250	20250121	154800	933173910	9790	9790	9790	9790	0
251	20250121	154700	933173910	9790	9790	9790	9790	0
252	20250121	154600	933173910	9790	9790	9790	9790	0
253	20250121	154500	933173910	9790	9790	9790	9790	0
254	20250121	154400	933173910	9790	9790	9790	9790	0
255	20250121	154300	933173910	9790	9790	9790	9790	0
256	20250121	154200	933173910	9790	9790	9790	9790	0
257	20250121	154100	933173910	9790	9790	9790	9790	0
258	20250121	154000	933173910	9790	9790	9790	9790	0
259	20250121	153900	933173910	9790	9790	9790	9790	0
260	20250121	153800	933173910	9790	9790	9790	9790	0
261	20250121	153700	933173910	9790	9790	9790	9790	0
262	20250121	153600	933173910	9790	9790	9790	9790	0
263	20250121	153500	933173910	9790	9790	9790	9790	0
264	20250121	153400	933173910	9790	9790	9790	9790	0
265	20250121	153300	933173910	9790	9790	9790	9790	0
266	20250121	153200	933173910	9790	9790	9790	9790	0
267	20250121	153100	933173910	9790	9790	9790	9790	0
268	20250121	153000	933173910	9790	9790	9790	9790	1380
269	20250121	152900	919663710	9830	9830	9830	9830	0
270	20250121	152800	919663710	9830	9830	9830	9830	0
271	20250121	152700	919663710	9830	9830	9830	9830	0
272	20250121	152600	919663710	9830	9830	9830	9830	0
273	20250121	152500	919663710	9830	9830	9830	9830	0
274	20250121	152400	919663710	9830	9830	9830	9830	0
275	20250121	152300	919663710	9830	9830	9830	9830	0
276	20250121	152200	919663710	9830	9830	9830	9830	0
277	20250121	152100	919663710	9830	9830	9830	9830	0
278	20250121	152000	919663710	9830	9830	9830	9830	0
279	20250121	151900	919663710	9830	9840	9850	9830	59
280	20250121	151800	919083550	9850	9850	9850	9850	31
281	20250121	151700	918778200	9830	9860	9860	9800	526
282	20250121	151600	913608080	9830	9830	9830	9830	47
283	20250121	151500	913146070	9830	9830	9830	9830	10
284	20250121	151400	913047770	9830	9860	9860	9830	310
285	20250121	151300	909995920	9840	9840	9840	9840	59
286	20250121	151200	909415360	9830	9840	9840	9830	122
287	20250121	151100	908215340	9820	9830	9830	9820	84
288	20250121	151000	907390360	9840	9850	9860	9840	603
289	20250121	150900	901456230	9850	9840	9850	9840	174
290	20250121	150800	899743680	9830	9830	9840	9820	38
291	20250121	150700	899370360	9840	9820	9840	9820	115
292	20250121	150600	898241040	9840	9800	9840	9800	3
293	20250121	150500	898211600	9800	9800	9800	9800	1
294	20250121	150400	898201800	9840	9840	9840	9840	11
295	20250121	150300	898093560	9800	9800	9800	9800	483
296	20250121	150200	893360160	9840	9830	9840	9800	84
297	20250121	150100	892536880	9800	9850	9850	9800	565
298	20250121	150000	886994290	9850	9840	9850	9840	83
299	20250121	145900	886177060	9850	9850	9850	9850	0
300	20250121	145800	886177060	9850	9850	9850	9850	0
301	20250121	145700	886177060	9850	9850	9850	9850	2
302	20250121	145600	886157360	9850	9840	9850	9840	71
303	20250121	145500	885458710	9820	9820	9820	9820	11
304	20250121	145400	885350690	9840	9840	9840	9840	1
305	20250121	145300	885340850	9820	9820	9820	9820	20
306	20250121	145200	885144450	9810	9810	9810	9810	350
307	20250121	145100	881710950	9820	9840	9840	9820	41
308	20250121	145000	881308310	9820	9820	9820	9820	117
309	20250121	144900	880159370	9820	9820	9820	9820	12
310	20250121	144800	880041530	9830	9830	9830	9830	523
311	20250121	144700	874900440	9830	9830	9830	9830	0
312	20250121	144600	874900440	9830	9830	9830	9830	16
313	20250121	144500	874743160	9830	9850	9850	9830	21
314	20250121	144400	874536330	9830	9840	9840	9820	876
315	20250121	144300	865925290	9840	9840	9850	9840	110
316	20250121	144200	864842790	9850	9850	9850	9840	2913
317	20250121	144100	836158060	9860	9860	9860	9860	1
318	20250121	144000	836148200	9860	9860	9860	9860	100
319	20250121	143900	835162200	9850	9850	9850	9850	130
320	20250121	143800	833881700	9850	9850	9850	9850	0
321	20250121	143700	833881700	9850	9850	9850	9850	1
322	20250121	143600	833871850	9860	9860	9860	9860	0
323	20250121	143500	833871850	9860	9860	9860	9860	0
324	20250121	143400	833871850	9860	9850	9860	9850	32
325	20250121	143300	833556440	9860	9860	9860	9860	0
326	20250121	143200	833556440	9860	9870	9870	9860	2
327	20250121	143100	833536710	9860	9860	9860	9860	1
328	20250121	143000	833526850	9850	9860	9860	9850	75
329	20250121	142900	832788080	9860	9860	9860	9860	2
330	20250121	142800	832768360	9860	9860	9860	9860	5
331	20250121	142700	832719060	9860	9860	9870	9860	361
332	20250121	142600	829159590	9860	9860	9870	9860	102
333	20250121	142500	828153860	9870	9870	9870	9870	9
334	20250121	142400	828065030	9870	9870	9870	9870	0
335	20250121	142300	828065030	9870	9860	9870	9860	2
336	20250121	142200	828045300	9870	9870	9870	9870	1
337	20250121	142100	828035430	9870	9870	9870	9870	41
338	20250121	142000	827630760	9870	9870	9870	9870	2
339	20250121	141900	827611020	9870	9870	9870	9870	80
340	20250121	141800	826821420	9880	9880	9880	9880	195
341	20250121	141700	824894820	9870	9870	9870	9870	0
342	20250121	141600	824894820	9870	9880	9880	9870	6
343	20250121	141500	824835550	9880	9880	9880	9880	0
344	20250121	141400	824835550	9880	9880	9880	9880	81
345	20250121	141300	824035270	9880	9880	9880	9880	0
346	20250121	141200	824035270	9880	9870	9880	9870	520
347	20250121	141100	818902650	9860	9870	9870	9860	81
348	20250121	141000	818103190	9870	9870	9870	9870	0
349	20250121	140900	818103190	9870	9870	9870	9870	42
350	20250121	140800	817688650	9870	9870	9870	9870	48
351	20250121	140700	817214890	9870	9870	9870	9870	10
352	20250121	140600	817116190	9870	9870	9870	9870	1
353	20250121	140500	817106320	9860	9860	9860	9860	1
354	20250121	140400	817096460	9860	9860	9860	9860	96
355	20250121	140300	816149900	9870	9870	9870	9870	52
356	20250121	140200	815636660	9870	9870	9870	9870	2
357	20250121	140100	815616920	9870	9870	9870	9870	0
358	20250121	140000	815616920	9870	9880	9890	9870	58
359	20250121	135900	815044230	9870	9860	9870	9860	2
360	20250121	135800	815024500	9880	9880	9880	9880	1
361	20250121	135700	815014620	9870	9860	9870	9860	2
362	20250121	135600	814994890	9870	9870	9870	9870	40
363	20250121	135500	814600090	9870	9860	9870	9860	85
364	20250121	135400	813761980	9870	9870	9870	9870	0
365	20250121	135300	813761980	9870	9870	9870	9870	331
366	20250121	135200	810495010	9880	9880	9880	9880	1
367	20250121	135100	810485130	9890	9880	9890	9880	2
368	20250121	135000	810465360	9870	9870	9870	9870	90
369	20250121	134900	809577060	9870	9860	9870	9860	60
370	20250121	134800	808985450	9870	9870	9870	9870	162
371	20250121	134700	807386510	9890	9880	9890	9880	14
372	20250121	134600	807248160	9880	9870	9880	9870	93
373	20250121	134500	806329670	9880	9870	9880	9870	34
374	20250121	134400	805993760	9870	9870	9870	9870	14
375	20250121	134300	805855580	9890	9880	9890	9880	2
376	20250121	134200	805835810	9870	9890	9890	9870	2
377	20250121	134100	805816050	9880	9880	9880	9880	1
378	20250121	134000	805806170	9880	9880	9880	9880	40
379	20250121	133900	805410970	9870	9880	9890	9870	23
380	20250121	133800	805183730	9880	9880	9880	9880	1
381	20250121	133700	805173850	9890	9880	9890	9880	36
382	20250121	133600	804818020	9870	9870	9870	9870	1
383	20250121	133500	804808150	9870	9870	9870	9870	2
384	20250121	133400	804788410	9870	9880	9880	9870	61
385	20250121	133300	804186330	9880	9880	9880	9880	1
386	20250121	133200	804176450	9880	9880	9880	9880	42
387	20250121	133100	803761490	9880	9880	9880	9880	120
388	20250121	133000	802575890	9870	9870	9870	9870	11
389	20250121	132900	802467320	9890	9890	9890	9890	1
390	20250121	132800	802457430	9880	9880	9890	9870	437
391	20250121	132700	798139910	9890	9880	9890	9880	118
392	20250121	132600	796974060	9890	9880	9890	9880	113
393	20250121	132500	795857300	9880	9880	9880	9880	375
394	20250121	132400	792152300	9870	9870	9870	9870	1
395	20250121	132300	792142430	9880	9880	9880	9880	0
396	20250121	132200	792142430	9880	9860	9880	9860	75
397	20250121	132100	791401460	9870	9860	9870	9860	37
398	20250121	132000	791036290	9870	9870	9870	9860	734
399	20250121	131900	783793690	9870	9870	9870	9870	238
400	20250121	131800	781444630	9860	9860	9860	9860	1
401	20250121	131700	781434770	9870	9870	9870	9870	0
402	20250121	131600	781434770	9870	9860	9870	9860	14
403	20250121	131500	781296600	9860	9860	9860	9860	0
404	20250121	131400	781296600	9860	9860	9860	9860	10
405	20250121	131300	781198000	9870	9870	9870	9870	15
406	20250121	131200	781049950	9870	9870	9870	9870	0
407	20250121	131100	781049950	9870	9870	9870	9870	1
408	20250121	131000	781040080	9870	9870	9870	9870	10
409	20250121	130900	780941380	9860	9860	9860	9860	73
410	20250121	130800	780221600	9870	9870	9870	9870	5
411	20250121	130700	780172250	9870	9870	9880	9870	169
412	20250121	130600	778504210	9870	9880	9880	9870	24
413	20250121	130500	778267100	9880	9880	9880	9880	47
414	20250121	130400	777802740	9880	9900	9900	9880	336
415	20250121	130300	774480730	9900	9900	9900	9890	167
416	20250121	130200	772828940	9890	9890	9890	9890	1
417	20250121	130100	772819050	9910	9900	9910	9900	335
418	20250121	130000	769501880	9900	9900	9900	9900	20
419	20250121	125900	769303880	9920	9910	9920	9910	100
420	20250121	125800	768312300	9900	9900	9900	9900	2
421	20250121	125700	768292500	9900	9900	9900	9900	1
422	20250121	125600	768282600	9910	9900	9910	9900	338
423	20250121	125500	764936300	9910	9910	9910	9910	2
424	20250121	125400	764916480	9910	9910	9910	9910	207
425	20250121	125300	762865110	9910	9910	9910	9910	57
426	20250121	125200	762300240	9900	9910	9910	9900	6
427	20250121	125100	762240810	9900	9900	9900	9900	100
428	20250121	125000	761250810	9900	9900	9900	9900	31
429	20250121	124900	760943910	9900	9900	9900	9900	0
430	20250121	124800	760943910	9900	9890	9900	9890	400
431	20250121	124700	756983980	9890	9890	9890	9890	0
432	20250121	124600	756983980	9890	9880	9890	9880	64
433	20250121	124500	756351120	9890	9890	9890	9890	95
434	20250121	124400	755411570	9890	9890	9890	9890	25
435	20250121	124300	755164320	9890	9890	9890	9890	1
436	20250121	124200	755154430	9890	9890	9890	9890	9
437	20250121	124100	755065420	9880	9880	9880	9880	68
438	20250121	124000	754393580	9880	9880	9880	9880	0
439	20250121	123900	754393580	9880	9880	9880	9880	15
440	20250121	123800	754245380	9870	9870	9870	9870	0
441	20250121	123700	754245380	9870	9870	9870	9870	0
442	20250121	123600	754245380	9870	9880	9880	9870	20
443	20250121	123500	754047790	9880	9880	9880	9880	4
444	20250121	123400	754008270	9870	9870	9870	9870	0
445	20250121	123300	754008270	9870	9870	9870	9870	78
446	20250121	123200	753238410	9880	9870	9880	9870	10
447	20250121	123100	753139700	9860	9860	9860	9860	0
448	20250121	123000	753139700	9860	9860	9860	9860	0
449	20250121	122900	753139700	9860	9870	9870	9860	80
450	20250121	122800	752350110	9870	9870	9870	9870	2
451	20250121	122700	752330370	9870	9870	9870	9870	0
452	20250121	122600	752330370	9870	9870	9870	9870	406
453	20250121	122500	748323150	9870	9870	9870	9870	0
454	20250121	122400	748323150	9870	9870	9870	9870	25
455	20250121	122300	748076400	9860	9860	9860	9860	1
456	20250121	122200	748066540	9860	9860	9860	9860	0
457	20250121	122100	748066540	9860	9860	9860	9860	0
458	20250121	122000	748066540	9860	9860	9860	9860	0
459	20250121	121900	748066540	9860	9860	9860	9860	78
460	20250121	121800	747297460	9860	9860	9860	9860	194
461	20250121	121700	745384620	9860	9860	9860	9860	0
462	20250121	121600	745384620	9860	9860	9860	9860	0
463	20250121	121500	745384620	9860	9860	9860	9860	0
464	20250121	121400	745384620	9860	9860	9860	9860	1
465	20250121	121300	745374760	9870	9870	9870	9870	1
466	20250121	121200	745364890	9850	9850	9850	9850	3
467	20250121	121100	745335340	9850	9850	9850	9850	1
468	20250121	121000	745325490	9850	9860	9860	9850	96
469	20250121	120900	744379020	9860	9860	9860	9860	72
470	20250121	120800	743669100	9860	9860	9860	9860	0
471	20250121	120700	743669100	9860	9860	9860	9860	0
472	20250121	120600	743669100	9860	9860	9860	9860	12
473	20250121	120500	743550780	9860	9860	9860	9860	0
474	20250121	120400	743550780	9860	9860	9860	9860	15
475	20250121	120300	743402880	9860	9860	9860	9860	0
476	20250121	120200	743402880	9860	9860	9860	9860	8
477	20250121	120100	743324000	9860	9860	9860	9860	0
478	20250121	120000	743324000	9860	9860	9860	9860	0
479	20250121	115900	743324000	9860	9860	9860	9860	0
480	20250121	115800	743324000	9860	9860	9860	9860	0
481	20250121	115700	743324000	9860	9860	9860	9860	1
482	20250121	115600	743314140	9820	9860	9860	9820	116
483	20250121	115500	742172630	9850	9850	9850	9850	80
484	20250121	115400	741384630	9850	9850	9850	9850	0
485	20250121	115300	741384630	9850	9850	9850	9850	21
486	20250121	115200	741177780	9860	9860	9860	9860	0
487	20250121	115100	741177780	9860	9860	9860	9860	62
488	20250121	115000	740566460	9860	9860	9860	9860	22
489	20250121	114900	740349540	9850	9850	9850	9850	8
490	20250121	114800	740270740	9860	9860	9860	9860	0
491	20250121	114700	740270740	9860	9860	9860	9860	0
492	20250121	114600	740270740	9860	9860	9860	9860	1
493	20250121	114500	740260880	9860	9860	9860	9860	4
494	20250121	114400	740221440	9830	9830	9830	9830	347
495	20250121	114300	736810430	9840	9840	9840	9840	42
496	20250121	114200	736397150	9850	9850	9850	9850	0
497	20250121	114100	736397150	9850	9850	9850	9840	151
498	20250121	114000	734910510	9860	9860	9860	9860	0
499	20250121	113900	734910510	9860	9860	9860	9860	47
500	20250121	113800	734447090	9850	9850	9850	9850	3
501	20250121	113700	734417540	9860	9860	9860	9860	1
502	20250121	113600	734407680	9860	9860	9860	9860	117
503	20250121	113500	733254060	9860	9870	9870	9860	62
504	20250121	113400	732642330	9880	9880	9880	9880	81
505	20250121	113300	731842050	9860	9850	9860	9850	21
506	20250121	113200	731635000	9850	9850	9850	9850	117
507	20250121	113100	730482550	9850	9840	9850	9840	112
508	20250121	113000	729380140	9820	9820	9820	9820	13
509	20250121	112900	729252480	9830	9830	9830	9830	24
510	20250121	112800	729016560	9830	9830	9830	9830	0
511	20250121	112700	729016560	9830	9830	9830	9830	1
512	20250121	112600	729006730	9830	9820	9830	9820	6
513	20250121	112500	728947790	9820	9820	9820	9820	0
514	20250121	112400	728947790	9820	9820	9820	9810	388
515	20250121	112300	725141050	9830	9830	9830	9830	0
516	20250121	112200	725141050	9830	9830	9830	9830	6
517	20250121	112100	725082070	9820	9820	9820	9820	34
518	20250121	112000	724748190	9820	9820	9820	9820	8
519	20250121	111900	724669630	9820	9820	9820	9820	452
520	20250121	111800	720230990	9800	9800	9800	9800	0
521	20250121	111700	720230990	9800	9820	9820	9800	33
522	20250121	111600	719907190	9790	9790	9790	9790	0
523	20250121	111500	719907190	9790	9820	9820	9790	15
524	20250121	111400	719760220	9820	9820	9820	9820	1
525	20250121	111300	719750400	9780	9820	9820	9780	24
526	20250121	111200	719515640	9790	9790	9790	9790	2
527	20250121	111100	719496060	9800	9800	9800	9800	1
528	20250121	111000	719486260	9820	9800	9820	9800	15
529	20250121	110900	719339240	9800	9810	9810	9800	75
530	20250121	110800	718603510	9800	9800	9800	9800	142
531	20250121	110700	717211910	9800	9790	9800	9790	45
532	20250121	110600	716771260	9810	9810	9810	9810	0
533	20250121	110500	716771260	9810	9810	9810	9810	1
534	20250121	110400	716761450	9760	9790	9790	9760	109
535	20250121	110300	715696510	9820	9830	9830	9820	373
536	20250121	110200	712032070	9830	9840	9840	9830	26
537	20250121	110100	711776480	9800	9820	9820	9790	48
538	20250121	110000	711306480	9790	9800	9800	9790	38
539	20250121	105900	710934250	9840	9820	9840	9810	42
540	20250121	105800	710522190	9820	9850	9850	9820	216
541	20250121	105700	708401040	9840	9830	9840	9830	73
542	20250121	105600	707682730	9830	9830	9830	9830	41
543	20250121	105500	707279700	9840	9840	9840	9840	0
544	20250121	105400	707279700	9840	9840	9840	9840	1
545	20250121	105300	707269860	9840	9840	9840	9840	0
546	20250121	105200	707269860	9840	9840	9840	9840	66
547	20250121	105100	706620420	9850	9810	9850	9770	160
548	20250121	105000	705054540	9840	9840	9840	9820	40
549	20250121	104900	704661700	9790	9790	9790	9790	0
550	20250121	104800	704661700	9790	9790	9790	9790	0
551	20250121	104700	704661700	9790	9780	9790	9780	43
552	20250121	104600	704240940	9770	9790	9790	9770	257
553	20250121	104500	701725760	9790	9790	9790	9790	20
554	20250121	104400	701529960	9790	9790	9790	9790	1
555	20250121	104300	701520170	9790	9790	9790	9790	0
556	20250121	104200	701520170	9790	9770	9790	9770	49
557	20250121	104100	701041260	9780	9790	9790	9780	24
558	20250121	104000	700806530	9760	9760	9760	9760	118
559	20250121	103900	699654850	9780	9780	9780	9780	1
560	20250121	103800	699645070	9760	9760	9760	9760	1
561	20250121	103700	699635310	9790	9750	9790	9750	26
562	20250121	103600	699381530	9790	9810	9810	9780	43
563	20250121	103500	698960950	9810	9760	9810	9740	125
564	20250121	103400	697742970	9750	9760	9760	9750	1459
565	20250121	103300	683511610	9840	9780	9840	9760	507
566	20250121	103200	678559020	9850	9800	9850	9770	148
567	20250121	103100	677106190	9800	9800	9800	9800	269
568	20250121	103000	674469990	9800	9800	9800	9800	41
569	20250121	102900	674068190	9800	9800	9800	9800	50
570	20250121	102800	673578190	9800	9800	9800	9800	0
571	20250121	102700	673578190	9800	9800	9800	9800	51
572	20250121	102600	673078390	9770	9800	9800	9770	326
573	20250121	102500	669888870	9820	9820	9820	9800	131
574	20250121	102400	668603250	9820	9790	9820	9790	27
575	20250121	102300	668338890	9780	9770	9780	9770	44
576	20250121	102200	667908660	9780	9780	9780	9780	0
577	20250121	102100	667908660	9780	9790	9790	9770	6
578	20250121	102000	667850000	9830	9830	9830	9830	1
579	20250121	101900	667840170	9800	9770	9810	9750	1231
580	20250121	101800	655823680	9760	9760	9770	9760	394
581	20250121	101700	651976240	9770	9780	9780	9760	630
582	20250121	101600	645821340	9780	9780	9790	9760	674
583	20250121	101500	639236890	9780	9780	9780	9780	369
584	20250121	101400	635628070	9790	9770	9790	9740	6
585	20250121	101300	635569540	9740	9770	9770	9720	1711
586	20250121	101200	618891030	9790	9740	9790	9720	1878
587	20250121	101100	600615850	9730	9750	9760	9730	1908
588	20250121	101000	582032230	9750	9790	9840	9750	1139
589	20250121	100900	570903330	9750	9760	9810	9740	3634
590	20250121	100800	535457450	9760	9800	9820	9760	2422
591	20250121	100700	511781100	9830	9820	9830	9800	656
592	20250121	100600	505345770	9780	9820	9820	9780	398
593	20250121	100500	501444610	9820	9810	9830	9810	710
594	20250121	100400	494471420	9820	9830	9830	9820	42
595	20250121	100300	494058970	9820	9820	9820	9820	53
596	20250121	100200	493538510	9790	9790	9790	9790	28
597	20250121	100100	493264390	9800	9820	9820	9800	780
598	20250121	100000	485617910	9810	9820	9830	9810	87
599	20250121	095900	484763980	9820	9830	9830	9820	176
600	20250121	095800	483034130	9840	9840	9840	9830	51
601	20250121	095700	482532780	9850	9850	9850	9850	191
602	20250121	095600	480651430	9800	9800	9840	9800	1925
603	20250121	095500	461721570	9800	9840	9840	9800	2143
604	20250121	095400	440669100	9840	9840	9840	9820	658
605	20250121	095300	434196600	9850	9860	9860	9850	411
606	20250121	095200	430147360	9860	9860	9860	9860	3
607	20250121	095100	430117780	9860	9860	9860	9860	3
608	20250121	095000	430088200	9860	9860	9860	9860	76
609	20250121	094900	429338840	9880	9880	9880	9880	14
610	20250121	094800	429200520	9880	9890	9900	9880	118
611	20250121	094700	428033300	9910	9910	9910	9910	108
612	20250121	094600	426963020	9900	9910	9910	9880	685
613	20250121	094500	420182510	9910	9900	9910	9900	148
614	20250121	094400	418715980	9880	9850	9880	9850	190
615	20250121	094300	416840930	9860	9850	9870	9850	377
616	20250121	094200	413126930	9860	9870	9870	9860	56
617	20250121	094100	412574760	9890	9850	9890	9850	310
618	20250121	094000	409509100	9850	9890	9890	9850	2938
619	20250121	093900	380545080	9870	9900	9910	9870	3571
620	20250121	093800	345231250	9900	9940	9940	9900	1083
621	20250121	093700	334487620	9940	9940	9940	9940	151
622	20250121	093600	332986680	9950	9950	9970	9950	116
623	20250121	093500	331830460	9950	9950	9950	9950	86
624	20250121	093400	330974760	9950	9960	9960	9950	22
625	20250121	093300	330755760	9950	9950	9950	9950	26
626	20250121	093200	330497060	9990	9930	9990	9930	1106
627	20250121	093100	319466800	9950	9950	9950	9950	1
628	20250121	093000	319456850	9920	9950	9950	9900	893
629	20250121	092900	310601200	9950	9970	9970	9950	95
630	20250121	092800	309654120	9940	9980	9980	9940	321
631	20250121	092700	306459530	9980	9990	9990	9960	1018
632	20250121	092600	296310450	9970	9990	9990	9970	444
633	20250121	092500	291879210	9990	9990	10000	9990	168
634	20250121	092400	290200330	9990	9990	9990	9990	1
635	20250121	092300	290190340	9990	9990	10010	9990	254
636	20250121	092200	287652480	9990	9990	10000	9990	544
637	20250121	092100	282212530	9990	9990	9990	9990	175
638	20250121	092000	280464280	9980	9980	10000	9970	990
639	20250121	091900	270590870	9970	10020	10020	9970	2473
640	20250121	091800	245886340	10010	10010	10010	10010	250
641	20250121	091700	243383840	10010	10010	10010	10000	317
642	20250121	091600	240210690	10000	10000	10030	9990	119
643	20250121	091500	239020640	10030	10020	10040	10020	431
644	20250121	091400	234698560	10020	10000	10030	9990	1770
645	20250121	091300	217004800	10000	10030	10040	10000	2930
646	20250121	091200	187661850	10030	10040	10040	10030	738
647	20250121	091100	180256710	10040	10050	10050	10040	395
648	20250121	091000	176290900	10040	10030	10050	10030	370
649	20250121	090900	172578940	10040	10040	10060	10040	1272
650	20250121	090800	159804320	10040	10050	10050	10010	2175
651	20250121	090700	137980640	10050	10040	10050	10030	311
652	20250121	090600	134857670	10040	10030	10070	10020	2139
653	20250121	090500	113385040	10030	9960	10040	9960	7104
654	20250121	090400	42307030	9960	9910	9970	9910	1430
655	20250121	090300	28072230	9910	9900	9910	9880	621
656	20250121	090200	21931700	9880	9880	9880	9880	875
657	20250121	090100	13286700	9890	9900	9920	9890	425
658	20250121	090000	9076770	9890	9880	9900	9880	918