KissMeData/272450/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	210200	943115550	9870	9870	9870	9870	1080
3	20250115	210100	943115550	9870	9870	9870	9870	0
4	20250115	210000	943115550	9870	9870	9870	9870	0
5	20250115	205900	943115550	9870	9870	9870	9870	0
6	20250115	205800	943115550	9870	9870	9870	9870	0
7	20250115	205700	943115550	9870	9870	9870	9870	0
8	20250115	205600	943115550	9870	9870	9870	9870	0
9	20250115	205500	943115550	9870	9870	9870	9870	0
10	20250115	205400	943115550	9870	9870	9870	9870	0
11	20250115	205300	943115550	9870	9870	9870	9870	0
12	20250115	205200	943115550	9870	9870	9870	9870	0
13	20250115	205100	943115550	9870	9870	9870	9870	0
14	20250115	205000	943115550	9870	9870	9870	9870	0
15	20250115	204900	943115550	9870	9870	9870	9870	0
16	20250115	204800	943115550	9870	9870	9870	9870	0
17	20250115	204700	943115550	9870	9870	9870	9870	0
18	20250115	204600	943115550	9870	9870	9870	9870	0
19	20250115	204500	943115550	9870	9870	9870	9870	0
20	20250115	204400	943115550	9870	9870	9870	9870	0
21	20250115	204300	943115550	9870	9870	9870	9870	0
22	20250115	204200	943115550	9870	9870	9870	9870	0
23	20250115	204100	943115550	9870	9870	9870	9870	0
24	20250115	204000	943115550	9870	9870	9870	9870	0
25	20250115	203900	943115550	9870	9870	9870	9870	0
26	20250115	203800	943115550	9870	9870	9870	9870	0
27	20250115	203700	943115550	9870	9870	9870	9870	0
28	20250115	203600	943115550	9870	9870	9870	9870	0
29	20250115	203500	943115550	9870	9870	9870	9870	0
30	20250115	203400	943115550	9870	9870	9870	9870	0
31	20250115	203300	943115550	9870	9870	9870	9870	0
32	20250115	203200	943115550	9870	9870	9870	9870	1080
33	20250115	203100	943115550	9870	9870	9870	9870	0
34	20250115	203000	943115550	9870	9870	9870	9870	0
35	20250115	202900	943115550	9870	9870	9870	9870	0
36	20250115	202800	943115550	9870	9870	9870	9870	0
37	20250115	202700	943115550	9870	9870	9870	9870	0
38	20250115	202600	943115550	9870	9870	9870	9870	0
39	20250115	202500	943115550	9870	9870	9870	9870	0
40	20250115	202400	943115550	9870	9870	9870	9870	0
41	20250115	202300	943115550	9870	9870	9870	9870	0
42	20250115	202200	943115550	9870	9870	9870	9870	0
43	20250115	202100	943115550	9870	9870	9870	9870	0
44	20250115	202000	943115550	9870	9870	9870	9870	0
45	20250115	201900	943115550	9870	9870	9870	9870	0
46	20250115	201800	943115550	9870	9870	9870	9870	0
47	20250115	201700	943115550	9870	9870	9870	9870	0
48	20250115	201600	943115550	9870	9870	9870	9870	0
49	20250115	201500	943115550	9870	9870	9870	9870	0
50	20250115	201400	943115550	9870	9870	9870	9870	0
51	20250115	201300	943115550	9870	9870	9870	9870	0
52	20250115	201200	943115550	9870	9870	9870	9870	0
53	20250115	201100	943115550	9870	9870	9870	9870	0
54	20250115	201000	943115550	9870	9870	9870	9870	0
55	20250115	200900	943115550	9870	9870	9870	9870	0
56	20250115	200800	943115550	9870	9870	9870	9870	0
57	20250115	200700	943115550	9870	9870	9870	9870	0
58	20250115	200600	943115550	9870	9870	9870	9870	0
59	20250115	200500	943115550	9870	9870	9870	9870	0
60	20250115	200400	943115550	9870	9870	9870	9870	0
61	20250115	200300	943115550	9870	9870	9870	9870	0
62	20250115	200200	943115550	9870	9870	9870	9870	1080
63	20250115	200100	943115550	9870	9870	9870	9870	0
64	20250115	200000	943115550	9870	9870	9870	9870	0
65	20250115	195900	943115550	9870	9870	9870	9870	0
66	20250115	195800	943115550	9870	9870	9870	9870	0
67	20250115	195700	943115550	9870	9870	9870	9870	0
68	20250115	195600	943115550	9870	9870	9870	9870	0
69	20250115	195500	943115550	9870	9870	9870	9870	0
70	20250115	195400	943115550	9870	9870	9870	9870	0
71	20250115	195300	943115550	9870	9870	9870	9870	0
72	20250115	195200	943115550	9870	9870	9870	9870	0
73	20250115	195100	943115550	9870	9870	9870	9870	0
74	20250115	195000	943115550	9870	9870	9870	9870	0
75	20250115	194900	943115550	9870	9870	9870	9870	0
76	20250115	194800	943115550	9870	9870	9870	9870	0
77	20250115	194700	943115550	9870	9870	9870	9870	0
78	20250115	194600	943115550	9870	9870	9870	9870	0
79	20250115	194500	943115550	9870	9870	9870	9870	0
80	20250115	194400	943115550	9870	9870	9870	9870	0
81	20250115	194300	943115550	9870	9870	9870	9870	0
82	20250115	194200	943115550	9870	9870	9870	9870	0
83	20250115	194100	943115550	9870	9870	9870	9870	0
84	20250115	194000	943115550	9870	9870	9870	9870	0
85	20250115	193900	943115550	9870	9870	9870	9870	0
86	20250115	193800	943115550	9870	9870	9870	9870	0
87	20250115	193700	943115550	9870	9870	9870	9870	0
88	20250115	193600	943115550	9870	9870	9870	9870	0
89	20250115	193500	943115550	9870	9870	9870	9870	0
90	20250115	193400	943115550	9870	9870	9870	9870	0
91	20250115	193300	943115550	9870	9870	9870	9870	0
92	20250115	193200	943115550	9870	9870	9870	9870	1080
93	20250115	193100	943115550	9870	9870	9870	9870	0
94	20250115	193000	943115550	9870	9870	9870	9870	0
95	20250115	192900	943115550	9870	9870	9870	9870	0
96	20250115	192800	943115550	9870	9870	9870	9870	0
97	20250115	192700	943115550	9870	9870	9870	9870	0
98	20250115	192600	943115550	9870	9870	9870	9870	0
99	20250115	192500	943115550	9870	9870	9870	9870	0
100	20250115	192400	943115550	9870	9870	9870	9870	0
101	20250115	192300	943115550	9870	9870	9870	9870	0
102	20250115	192200	943115550	9870	9870	9870	9870	0
103	20250115	192100	943115550	9870	9870	9870	9870	0
104	20250115	192000	943115550	9870	9870	9870	9870	0
105	20250115	191900	943115550	9870	9870	9870	9870	0
106	20250115	191800	943115550	9870	9870	9870	9870	0
107	20250115	191700	943115550	9870	9870	9870	9870	0
108	20250115	191600	943115550	9870	9870	9870	9870	0
109	20250115	191500	943115550	9870	9870	9870	9870	0
110	20250115	191400	943115550	9870	9870	9870	9870	0
111	20250115	191300	943115550	9870	9870	9870	9870	0
112	20250115	191200	943115550	9870	9870	9870	9870	0
113	20250115	191100	943115550	9870	9870	9870	9870	0
114	20250115	191000	943115550	9870	9870	9870	9870	0
115	20250115	190900	943115550	9870	9870	9870	9870	0
116	20250115	190800	943115550	9870	9870	9870	9870	0
117	20250115	190700	943115550	9870	9870	9870	9870	0
118	20250115	190600	943115550	9870	9870	9870	9870	0
119	20250115	190500	943115550	9870	9870	9870	9870	0
120	20250115	190400	943115550	9870	9870	9870	9870	0
121	20250115	190300	943115550	9870	9870	9870	9870	0
122	20250115	190200	943115550	9870	9870	9870	9870	1080
123	20250115	190100	943115550	9870	9870	9870	9870	0
124	20250115	190000	943115550	9870	9870	9870	9870	0
125	20250115	185900	943115550	9870	9870	9870	9870	0
126	20250115	185800	943115550	9870	9870	9870	9870	0
127	20250115	185700	943115550	9870	9870	9870	9870	0
128	20250115	185600	943115550	9870	9870	9870	9870	0
129	20250115	185500	943115550	9870	9870	9870	9870	0
130	20250115	185400	943115550	9870	9870	9870	9870	0
131	20250115	185300	943115550	9870	9870	9870	9870	0
132	20250115	185200	943115550	9870	9870	9870	9870	0
133	20250115	185100	943115550	9870	9870	9870	9870	0
134	20250115	185000	943115550	9870	9870	9870	9870	0
135	20250115	184900	943115550	9870	9870	9870	9870	0
136	20250115	184800	943115550	9870	9870	9870	9870	0
137	20250115	184700	943115550	9870	9870	9870	9870	0
138	20250115	184600	943115550	9870	9870	9870	9870	0
139	20250115	184500	943115550	9870	9870	9870	9870	0
140	20250115	184400	943115550	9870	9870	9870	9870	0
141	20250115	184300	943115550	9870	9870	9870	9870	0
142	20250115	184200	943115550	9870	9870	9870	9870	0
143	20250115	184100	943115550	9870	9870	9870	9870	0
144	20250115	184000	943115550	9870	9870	9870	9870	0
145	20250115	183900	943115550	9870	9870	9870	9870	0
146	20250115	183800	943115550	9870	9870	9870	9870	0
147	20250115	183700	943115550	9870	9870	9870	9870	0
148	20250115	183600	943115550	9870	9870	9870	9870	0
149	20250115	183500	943115550	9870	9870	9870	9870	0
150	20250115	183400	943115550	9870	9870	9870	9870	0
151	20250115	183300	943115550	9870	9870	9870	9870	0
152	20250115	183200	943115550	9870	9870	9870	9870	1080
153	20250115	183100	943115550	9870	9870	9870	9870	0
154	20250115	183000	943115550	9870	9870	9870	9870	0
155	20250115	182900	943115550	9870	9870	9870	9870	0
156	20250115	182800	943115550	9870	9870	9870	9870	0
157	20250115	182700	943115550	9870	9870	9870	9870	0
158	20250115	182600	943115550	9870	9870	9870	9870	0
159	20250115	182500	943115550	9870	9870	9870	9870	0
160	20250115	182400	943115550	9870	9870	9870	9870	0
161	20250115	182300	943115550	9870	9870	9870	9870	0
162	20250115	182200	943115550	9870	9870	9870	9870	0
163	20250115	182100	943115550	9870	9870	9870	9870	0
164	20250115	182000	943115550	9870	9870	9870	9870	0
165	20250115	181900	943115550	9870	9870	9870	9870	0
166	20250115	181800	943115550	9870	9870	9870	9870	0
167	20250115	181700	943115550	9870	9870	9870	9870	0
168	20250115	181600	943115550	9870	9870	9870	9870	0
169	20250115	181500	943115550	9870	9870	9870	9870	0
170	20250115	181400	943115550	9870	9870	9870	9870	0
171	20250115	181300	943115550	9870	9870	9870	9870	0
172	20250115	181200	943115550	9870	9870	9870	9870	0
173	20250115	181100	943115550	9870	9870	9870	9870	0
174	20250115	181000	943115550	9870	9870	9870	9870	0
175	20250115	180900	943115550	9870	9870	9870	9870	0
176	20250115	180800	943115550	9870	9870	9870	9870	0
177	20250115	180700	943115550	9870	9870	9870	9870	0
178	20250115	180600	943115550	9870	9870	9870	9870	0
179	20250115	180500	943115550	9870	9870	9870	9870	0
180	20250115	180400	943115550	9870	9870	9870	9870	0
181	20250115	180300	943115550	9870	9870	9870	9870	0
182	20250115	180200	943115550	9870	9870	9870	9870	1080
183	20250115	180100	943115550	9870	9870	9870	9870	0
184	20250115	180000	943115550	9870	9870	9870	9870	0
185	20250115	175900	943115550	9870	9870	9870	9870	0
186	20250115	175800	943115550	9870	9870	9870	9870	0
187	20250115	175700	943115550	9870	9870	9870	9870	0
188	20250115	175600	943115550	9870	9870	9870	9870	0
189	20250115	175500	943115550	9870	9870	9870	9870	0
190	20250115	175400	943115550	9870	9870	9870	9870	0
191	20250115	175300	943115550	9870	9870	9870	9870	0
192	20250115	175200	943115550	9870	9870	9870	9870	0
193	20250115	175100	943115550	9870	9870	9870	9870	0
194	20250115	175000	943115550	9870	9870	9870	9870	0
195	20250115	174900	943115550	9870	9870	9870	9870	0
196	20250115	174800	943115550	9870	9870	9870	9870	0
197	20250115	174700	943115550	9870	9870	9870	9870	0
198	20250115	174600	943115550	9870	9870	9870	9870	0
199	20250115	174500	943115550	9870	9870	9870	9870	0
200	20250115	174400	943115550	9870	9870	9870	9870	0
201	20250115	174300	943115550	9870	9870	9870	9870	0
202	20250115	174200	943115550	9870	9870	9870	9870	0
203	20250115	174100	943115550	9870	9870	9870	9870	0
204	20250115	174000	943115550	9870	9870	9870	9870	0
205	20250115	173900	943115550	9870	9870	9870	9870	0
206	20250115	173800	943115550	9870	9870	9870	9870	0
207	20250115	173700	943115550	9870	9870	9870	9870	0
208	20250115	173600	943115550	9870	9870	9870	9870	0
209	20250115	173500	943115550	9870	9870	9870	9870	0
210	20250115	173400	943115550	9870	9870	9870	9870	0
211	20250115	173300	943115550	9870	9870	9870	9870	0
212	20250115	173200	943115550	9870	9870	9870	9870	1080
213	20250115	173100	943115550	9870	9870	9870	9870	0
214	20250115	173000	943115550	9870	9870	9870	9870	0
215	20250115	172900	943115550	9870	9870	9870	9870	0
216	20250115	172800	943115550	9870	9870	9870	9870	0
217	20250115	172700	943115550	9870	9870	9870	9870	0
218	20250115	172600	943115550	9870	9870	9870	9870	0
219	20250115	172500	943115550	9870	9870	9870	9870	0
220	20250115	172400	943115550	9870	9870	9870	9870	0
221	20250115	172300	943115550	9870	9870	9870	9870	0
222	20250115	172200	943115550	9870	9870	9870	9870	0
223	20250115	172100	943115550	9870	9870	9870	9870	0
224	20250115	172000	943115550	9870	9870	9870	9870	0
225	20250115	171900	943115550	9870	9870	9870	9870	0
226	20250115	171800	943115550	9870	9870	9870	9870	0
227	20250115	171700	943115550	9870	9870	9870	9870	0
228	20250115	171600	943115550	9870	9870	9870	9870	0
229	20250115	171500	943115550	9870	9870	9870	9870	0
230	20250115	171400	943115550	9870	9870	9870	9870	0
231	20250115	171300	943115550	9870	9870	9870	9870	0
232	20250115	171200	943115550	9870	9870	9870	9870	0
233	20250115	171100	943115550	9870	9870	9870	9870	0
234	20250115	171000	943115550	9870	9870	9870	9870	0
235	20250115	170900	943115550	9870	9870	9870	9870	0
236	20250115	170800	943115550	9870	9870	9870	9870	0
237	20250115	170700	943115550	9870	9870	9870	9870	0
238	20250115	170600	943115550	9870	9870	9870	9870	0
239	20250115	170500	943115550	9870	9870	9870	9870	0
240	20250115	170400	943115550	9870	9870	9870	9870	0
241	20250115	170300	943115550	9870	9870	9870	9870	0
242	20250115	170200	943115550	9870	9870	9870	9870	1080
243	20250115	170100	943115550	9870	9870	9870	9870	0
244	20250115	170000	943115550	9870	9870	9870	9870	0
245	20250115	165900	943115550	9870	9870	9870	9870	0
246	20250115	165800	943115550	9870	9870	9870	9870	0
247	20250115	165700	943115550	9870	9870	9870	9870	0
248	20250115	165600	943115550	9870	9870	9870	9870	0
249	20250115	165500	943115550	9870	9870	9870	9870	0
250	20250115	165400	943115550	9870	9870	9870	9870	0
251	20250115	165300	943115550	9870	9870	9870	9870	0
252	20250115	165200	943115550	9870	9870	9870	9870	0
253	20250115	165100	943115550	9870	9870	9870	9870	0
254	20250115	165000	943115550	9870	9870	9870	9870	0
255	20250115	164900	943115550	9870	9870	9870	9870	0
256	20250115	164800	943115550	9870	9870	9870	9870	0
257	20250115	164700	943115550	9870	9870	9870	9870	0
258	20250115	164600	943115550	9870	9870	9870	9870	0
259	20250115	164500	943115550	9870	9870	9870	9870	0
260	20250115	164400	943115550	9870	9870	9870	9870	0
261	20250115	164300	943115550	9870	9870	9870	9870	0
262	20250115	164200	943115550	9870	9870	9870	9870	0
263	20250115	164100	943115550	9870	9870	9870	9870	0
264	20250115	164000	943115550	9870	9870	9870	9870	0
265	20250115	163900	943115550	9870	9870	9870	9870	0
266	20250115	163800	943115550	9870	9870	9870	9870	0
267	20250115	163700	943115550	9870	9870	9870	9870	0
268	20250115	163600	943115550	9870	9870	9870	9870	0
269	20250115	163500	943115550	9870	9870	9870	9870	0
270	20250115	163400	943115550	9870	9870	9870	9870	0
271	20250115	163300	943115550	9870	9870	9870	9870	0
272	20250115	163200	943115550	9870	9870	9870	9870	1080
273	20250115	163100	943115550	9870	9870	9870	9870	0
274	20250115	163000	943115550	9870	9870	9870	9870	0
275	20250115	162900	943115550	9870	9870	9870	9870	0
276	20250115	162800	943115550	9870	9870	9870	9870	0
277	20250115	162700	943115550	9870	9870	9870	9870	0
278	20250115	162600	943115550	9870	9870	9870	9870	0
279	20250115	162500	943115550	9870	9870	9870	9870	0
280	20250115	162400	943115550	9870	9870	9870	9870	0
281	20250115	162300	943115550	9870	9870	9870	9870	0
282	20250115	162200	943115550	9870	9870	9870	9870	0
283	20250115	162100	943115550	9870	9870	9870	9870	0
284	20250115	162000	943115550	9870	9870	9870	9870	0
285	20250115	161900	943115550	9870	9870	9870	9870	0
286	20250115	161800	943115550	9870	9870	9870	9870	0
287	20250115	161700	943115550	9870	9870	9870	9870	0
288	20250115	161600	943115550	9870	9870	9870	9870	0
289	20250115	161500	943115550	9870	9870	9870	9870	0
290	20250115	161400	943115550	9870	9870	9870	9870	0
291	20250115	161300	943115550	9870	9870	9870	9870	0
292	20250115	161200	943115550	9870	9870	9870	9870	0
293	20250115	161100	943115550	9870	9870	9870	9870	0
294	20250115	161000	943115550	9870	9870	9870	9870	0
295	20250115	160900	943115550	9870	9870	9870	9870	0
296	20250115	160800	943115550	9870	9870	9870	9870	0
297	20250115	160700	943115550	9870	9870	9870	9870	0
298	20250115	160600	943115550	9870	9870	9870	9870	0
299	20250115	160500	943115550	9870	9870	9870	9870	0
300	20250115	160400	943115550	9870	9870	9870	9870	0
301	20250115	160300	943115550	9870	9870	9870	9870	0
302	20250115	160200	943115550	9870	9870	9870	9870	1080
303	20250115	160100	943115550	9870	9870	9870	9870	0
304	20250115	160000	943115550	9870	9870	9870	9870	0
305	20250115	155900	943115550	9870	9870	9870	9870	0
306	20250115	155800	943115550	9870	9870	9870	9870	0
307	20250115	155700	943115550	9870	9870	9870	9870	0
308	20250115	155600	943115550	9870	9870	9870	9870	0
309	20250115	155500	943115550	9870	9870	9870	9870	0
310	20250115	155400	943115550	9870	9870	9870	9870	0
311	20250115	155300	943115550	9870	9870	9870	9870	0
312	20250115	155200	943115550	9870	9870	9870	9870	0
313	20250115	155100	943115550	9870	9870	9870	9870	0
314	20250115	155000	943115550	9870	9870	9870	9870	0
315	20250115	154900	943115550	9870	9870	9870	9870	0
316	20250115	154800	943115550	9870	9870	9870	9870	0
317	20250115	154700	943115550	9870	9870	9870	9870	0
318	20250115	154600	943115550	9870	9870	9870	9870	0
319	20250115	154500	943115550	9870	9870	9870	9870	0
320	20250115	154400	943115550	9870	9870	9870	9870	0
321	20250115	154300	943115550	9870	9870	9870	9870	0
322	20250115	154200	943115550	9870	9870	9870	9870	0
323	20250115	154100	943115550	9870	9870	9870	9870	0
324	20250115	154000	943115550	9870	9870	9870	9870	0
325	20250115	153900	943115550	9870	9870	9870	9870	0
326	20250115	153800	943115550	9870	9870	9870	9870	0
327	20250115	153700	943115550	9870	9870	9870	9870	0
328	20250115	153600	943115550	9870	9870	9870	9870	0
329	20250115	153500	943115550	9870	9870	9870	9870	0
330	20250115	153400	943115550	9870	9870	9870	9870	0
331	20250115	153300	943115550	9870	9870	9870	9870	0
332	20250115	153200	943115550	9870	9870	9870	9870	1080
333	20250115	153100	943115550	9870	9870	9870	9870	0
334	20250115	153000	943115550	9870	9870	9870	9870	1080
335	20250115	152900	932455950	9870	9870	9870	9870	0
336	20250115	152800	932455950	9870	9870	9870	9870	0
337	20250115	152700	932455950	9870	9870	9870	9870	0
338	20250115	152600	932455950	9870	9870	9870	9870	0
339	20250115	152500	932455950	9870	9870	9870	9870	0
340	20250115	152400	932455950	9870	9870	9870	9870	0
341	20250115	152300	932455950	9870	9870	9870	9870	0
342	20250115	152200	932455950	9870	9870	9870	9870	0
343	20250115	152100	932455950	9870	9870	9870	9870	0
344	20250115	152000	932455950	9870	9870	9870	9870	0
345	20250115	151900	932455950	9870	9860	9870	9860	157
346	20250115	151800	930906370	9870	9860	9870	9860	304
347	20250115	151700	927908890	9870	9860	9870	9850	184
348	20250115	151600	926094250	9860	9860	9860	9850	314
349	20250115	151500	922999230	9860	9850	9860	9850	91
350	20250115	151400	922102260	9860	9860	9860	9850	131
351	20250115	151300	920810610	9860	9860	9860	9850	87
352	20250115	151200	919953190	9860	9860	9860	9850	219
353	20250115	151100	917794140	9850	9850	9850	9850	38
354	20250115	151000	917419840	9860	9850	9860	9850	108
355	20250115	150900	916355550	9860	9850	9860	9850	4
356	20250115	150800	916316120	9860	9850	9860	9850	51
357	20250115	150700	915813270	9850	9850	9850	9850	29
358	20250115	150600	915527620	9850	9850	9850	9850	1
359	20250115	150500	915517770	9860	9850	9860	9850	151
360	20250115	150400	914028920	9840	9850	9860	9840	215
361	20250115	150300	911909780	9850	9840	9850	9840	11
362	20250115	150200	911801440	9840	9850	9850	9840	125
363	20250115	150100	910570370	9860	9860	9860	9850	49
364	20250115	150000	910087240	9850	9840	9850	9840	45
365	20250115	145900	909644010	9850	9850	9850	9840	119
366	20250115	145800	908472140	9850	9850	9850	9850	44
367	20250115	145700	908038740	9850	9850	9850	9850	45
368	20250115	145600	907595490	9840	9850	9850	9840	31
369	20250115	145500	907290420	9840	9850	9850	9840	92
370	20250115	145400	906384290	9850	9850	9850	9850	0
371	20250115	145300	906384290	9850	9850	9850	9850	143
372	20250115	145200	904975740	9860	9860	9860	9850	1307
373	20250115	145100	892100540	9860	9860	9860	9860	45
374	20250115	145000	891656840	9860	9860	9860	9860	0
375	20250115	144900	891656840	9860	9860	9870	9860	656
376	20250115	144800	885188470	9860	9860	9860	9850	138
377	20250115	144700	883828140	9860	9870	9870	9860	273
378	20250115	144600	881136250	9860	9860	9870	9860	92
379	20250115	144500	880229090	9870	9860	9870	9860	246
380	20250115	144400	877803410	9860	9870	9870	9860	50
381	20250115	144300	877310380	9870	9870	9870	9870	57
382	20250115	144200	876747790	9860	9860	9860	9860	173
383	20250115	144100	875042010	9850	9860	9860	9850	69
384	20250115	144000	874361950	9860	9860	9860	9860	194
385	20250115	143900	872449110	9860	9860	9860	9860	646
386	20250115	143800	866079550	9860	9860	9860	9860	3
387	20250115	143700	866049970	9860	9850	9860	9850	80
388	20250115	143600	865261450	9860	9860	9860	9860	46
389	20250115	143500	864807890	9860	9860	9860	9860	1
390	20250115	143400	864798030	9860	9860	9860	9860	44
391	20250115	143300	864364190	9850	9860	9860	9850	48
392	20250115	143200	863891190	9860	9860	9860	9850	621
393	20250115	143100	857768220	9860	9860	9860	9860	44
394	20250115	143000	857334380	9850	9850	9850	9850	1
395	20250115	142900	857324530	9860	9850	9860	9850	571
396	20250115	142800	851699950	9850	9850	9850	9850	5
397	20250115	142700	851650700	9850	9850	9860	9850	1022
398	20250115	142600	841583560	9860	9850	9860	9850	38
399	20250115	142500	841209230	9860	9860	9860	9860	47
400	20250115	142400	840745810	9860	9860	9860	9860	49
401	20250115	142300	840262670	9860	9860	9860	9860	56
402	20250115	142200	839710510	9860	9860	9860	9850	176
403	20250115	142100	837975430	9860	9860	9860	9860	105
404	20250115	142000	836940130	9860	9860	9860	9860	52
405	20250115	141900	836427410	9860	9860	9860	9860	10
406	20250115	141800	836328810	9860	9850	9860	9850	123
407	20250115	141700	835117210	9850	9850	9860	9850	1796
408	20250115	141600	817419940	9860	9870	9870	9850	1498
409	20250115	141500	802652880	9870	9870	9870	9870	47
410	20250115	141400	802188990	9860	9870	9870	9860	31
411	20250115	141300	801883300	9870	9870	9870	9870	86
412	20250115	141200	801034480	9870	9860	9870	9860	2580
413	20250115	141100	775594170	9870	9870	9870	9870	5
414	20250115	141000	775544820	9870	9870	9870	9860	35
415	20250115	140900	775199650	9870	9870	9870	9870	43
416	20250115	140800	774775240	9860	9860	9860	9860	1
417	20250115	140700	774765380	9870	9860	9870	9860	72
418	20250115	140600	774055020	9870	9870	9870	9870	0
419	20250115	140500	774055020	9870	9870	9870	9870	49
420	20250115	140400	773571390	9860	9860	9860	9860	0
421	20250115	140300	773571390	9860	9860	9860	9860	28
422	20250115	140200	773295310	9870	9860	9880	9860	87
423	20250115	140100	772436110	9850	9890	9890	9850	1958
424	20250115	140000	753105180	9890	9870	9890	9870	2275
425	20250115	135900	730627270	9870	9870	9870	9860	153
426	20250115	135800	729117440	9870	9870	9870	9870	108
427	20250115	135700	728051480	9870	9870	9870	9870	47
428	20250115	135600	727587590	9870	9870	9870	9870	3
429	20250115	135500	727557980	9860	9860	9860	9860	28
430	20250115	135400	727281900	9870	9870	9870	9870	51
431	20250115	135300	726778530	9870	9870	9870	9870	3
432	20250115	135200	726748920	9870	9860	9870	9860	28
433	20250115	135100	726472830	9870	9870	9870	9870	3
434	20250115	135000	726443220	9870	9870	9870	9870	48
435	20250115	134900	725969460	9870	9870	9870	9870	43
436	20250115	134800	725545050	9870	9870	9870	9860	36
437	20250115	134700	725190010	9870	9870	9870	9870	5
438	20250115	134600	725140660	9870	9880	9880	9870	73
439	20250115	134500	724420100	9880	9880	9880	9880	46
440	20250115	134400	723965620	9870	9850	9880	9850	1197
441	20250115	134300	712158400	9850	9850	9850	9850	6
442	20250115	134200	712099300	9840	9840	9840	9840	20
443	20250115	134100	711902500	9840	9840	9840	9840	2
444	20250115	134000	711882820	9840	9840	9840	9840	28
445	20250115	133900	711607300	9840	9850	9850	9840	330
446	20250115	133800	708356880	9860	9860	9860	9860	44
447	20250115	133700	707923040	9860	9850	9860	9850	70
448	20250115	133600	707233120	9860	9860	9860	9860	10
449	20250115	133500	707134520	9860	9860	9860	9860	0
450	20250115	133400	707134520	9860	9860	9860	9860	153
451	20250115	133300	705625940	9860	9860	9860	9860	28
452	20250115	133200	705349860	9870	9870	9870	9870	41
453	20250115	133100	704945190	9870	9870	9870	9870	5
454	20250115	133000	704895840	9870	9870	9870	9870	43
455	20250115	132900	704471430	9870	9870	9870	9860	40
456	20250115	132800	704076910	9860	9860	9860	9860	0
457	20250115	132700	704076910	9860	9860	9860	9860	0
458	20250115	132600	704076910	9860	9860	9860	9860	0
459	20250115	132500	704076910	9860	9880	9880	9860	360
460	20250115	132400	700524000	9880	9880	9880	9880	47
461	20250115	132300	700059640	9880	9880	9880	9880	69
462	20250115	132200	699377920	9880	9880	9880	9880	170
463	20250115	132100	697698320	9870	9880	9880	9870	34
464	20250115	132000	697362680	9880	9880	9880	9880	6
465	20250115	131900	697303400	9870	9880	9880	9870	492
466	20250115	131800	692442510	9870	9870	9880	9870	159
467	20250115	131700	690872430	9880	9870	9880	9870	359
468	20250115	131600	687328570	9870	9860	9870	9860	24
469	20250115	131500	687091900	9850	9850	9850	9850	50
470	20250115	131400	686599400	9850	9850	9850	9840	109
471	20250115	131300	685526030	9850	9850	9850	9850	3
472	20250115	131200	685496480	9850	9850	9850	9850	5
473	20250115	131100	685447230	9850	9860	9860	9850	256
474	20250115	131000	682923720	9860	9860	9860	9860	28
475	20250115	130900	682647640	9870	9870	9870	9870	242
476	20250115	130800	680259100	9880	9870	9880	9870	47
477	20250115	130700	679794790	9870	9870	9870	9870	285
478	20250115	130600	676981840	9870	9870	9870	9860	73
479	20250115	130500	676261610	9870	9870	9870	9870	69
480	20250115	130400	675580580	9870	9870	9870	9870	3
481	20250115	130300	675550970	9860	9860	9860	9860	28
482	20250115	130200	675274890	9870	9870	9870	9870	166
483	20250115	130100	673636470	9870	9880	9880	9870	327
484	20250115	130000	670407080	9880	9860	9880	9860	1201
485	20250115	125900	658553740	9860	9840	9860	9840	1002
486	20250115	125800	648682400	9850	9840	9850	9840	535
487	20250115	125700	643417590	9840	9830	9840	9830	80
488	20250115	125600	642630740	9830	9830	9830	9830	25
489	20250115	125500	642384990	9830	9840	9840	9830	90
490	20250115	125400	641499670	9840	9840	9840	9840	25
491	20250115	125300	641253670	9830	9830	9830	9830	31
492	20250115	125200	640948940	9830	9830	9830	9830	29
493	20250115	125100	640663870	9830	9830	9830	9830	235
494	20250115	125000	638353820	9830	9830	9830	9830	0
495	20250115	124900	638353820	9830	9830	9840	9830	995
496	20250115	124800	628572880	9830	9840	9840	9830	813
497	20250115	124700	620573290	9840	9840	9850	9840	136
498	20250115	124600	619235030	9850	9850	9850	9850	105
499	20250115	124500	618200780	9850	9840	9850	9840	32
500	20250115	124400	617885870	9840	9840	9840	9840	28
501	20250115	124300	617610350	9850	9840	9850	9840	107
502	20250115	124200	616557000	9850	9850	9850	9850	4
503	20250115	124100	616517600	9850	9850	9850	9840	53
504	20250115	124000	615995940	9840	9840	9840	9840	29
505	20250115	123900	615710580	9850	9850	9850	9850	3
506	20250115	123800	615681030	9850	9850	9850	9850	48
507	20250115	123700	615208230	9840	9840	9840	9840	25
508	20250115	123600	614962230	9840	9840	9840	9840	28
509	20250115	123500	614686710	9850	9850	9850	9850	45
510	20250115	123400	614243460	9850	9850	9850	9850	1
511	20250115	123300	614233610	9840	9850	9850	9840	747
512	20250115	123200	606875770	9850	9860	9860	9850	31
513	20250115	123100	606570390	9860	9860	9860	9860	3
514	20250115	123000	606540810	9860	9860	9860	9860	3
515	20250115	122900	606511230	9850	9850	9850	9850	57
516	20250115	122800	605949780	9860	9850	9860	9850	28
517	20250115	122700	605673950	9850	9850	9850	9850	36
518	20250115	122600	605319350	9850	9850	9850	9850	26
519	20250115	122500	605063250	9850	9850	9850	9850	28
520	20250115	122400	604787450	9860	9860	9860	9860	323
521	20250115	122300	601602670	9870	9870	9870	9870	2
522	20250115	122200	601582930	9870	9860	9870	9860	26
523	20250115	122100	601326560	9860	9860	9860	9860	28
524	20250115	122000	601050480	9870	9860	9870	9860	13
525	20250115	121900	600922270	9870	9870	9870	9870	107
526	20250115	121800	599866180	9880	9870	9880	9870	30
527	20250115	121700	599570050	9870	9880	9880	9870	74
528	20250115	121600	598839210	9880	9880	9880	9880	0
529	20250115	121500	598839210	9880	9880	9880	9880	10
530	20250115	121400	598740410	9870	9860	9870	9860	682
531	20250115	121300	592009350	9870	9870	9870	9870	10
532	20250115	121200	591910650	9870	9860	9870	9860	39
533	20250115	121100	591526080	9860	9860	9860	9860	26
534	20250115	121000	591269720	9860	9860	9860	9860	65
535	20250115	120900	590628820	9860	9860	9860	9860	25
536	20250115	120800	590382320	9860	9870	9870	9860	297
537	20250115	120700	587453680	9860	9860	9860	9860	1
538	20250115	120600	587443820	9870	9860	9870	9860	30
539	20250115	120500	587147990	9870	9870	9870	9870	3
540	20250115	120400	587118380	9860	9870	9870	9860	353
541	20250115	120300	583634360	9880	9880	9880	9870	206
542	20250115	120200	581601080	9870	9880	9880	9870	31
543	20250115	120100	581295080	9880	9880	9880	9880	25
544	20250115	120000	581048080	9880	9880	9880	9880	89
545	20250115	115900	580168760	9880	9870	9880	9870	71
546	20250115	115800	579467560	9880	9880	9880	9880	8
547	20250115	115700	579388520	9880	9880	9880	9880	66
548	20250115	115600	578736440	9880	9880	9880	9880	3
549	20250115	115500	578706800	9870	9870	9870	9870	28
550	20250115	115400	578430440	9880	9870	9880	9870	379
551	20250115	115300	574689660	9870	9870	9870	9870	276
552	20250115	115200	571965540	9870	9870	9870	9870	49
553	20250115	115100	571481910	9860	9860	9860	9860	28
554	20250115	115000	571205830	9870	9860	9870	9860	81
555	20250115	114900	570406710	9860	9860	9860	9860	202
556	20250115	114800	568414990	9860	9850	9860	9850	33
557	20250115	114700	568089910	9850	9860	9860	9850	41
558	20250115	114600	567685930	9860	9850	9860	9850	71
559	20250115	114500	566986570	9850	9850	9850	9850	76
560	20250115	114400	566237970	9850	9840	9850	9840	129
561	20250115	114300	564967600	9850	9850	9850	9850	156
562	20250115	114200	563431000	9850	9850	9850	9850	180
563	20250115	114100	561658000	9850	9850	9850	9850	84
564	20250115	114000	560830600	9850	9840	9850	9840	31
565	20250115	113900	560525530	9850	9850	9850	9850	3
566	20250115	113800	560495980	9850	9840	9850	9840	35
567	20250115	113700	560151570	9840	9840	9840	9840	30
568	20250115	113600	559856370	9840	9830	9840	9830	60
569	20250115	113500	559266250	9840	9830	9840	9830	62
570	20250115	113400	558656470	9830	9830	9830	9830	90
571	20250115	113300	557771770	9830	9830	9830	9830	29
572	20250115	113200	557486700	9840	9830	9840	9820	1245
573	20250115	113100	545248820	9830	9840	9840	9830	227
574	20250115	113000	543015910	9830	9850	9850	9830	1321
575	20250115	112900	530017390	9850	9850	9850	9850	197
576	20250115	112800	528076940	9840	9850	9850	9840	31
577	20250115	112700	527771870	9850	9850	9850	9850	3
578	20250115	112600	527742320	9850	9850	9850	9850	3
579	20250115	112500	527712770	9840	9850	9850	9840	69
580	20250115	112400	527033710	9850	9850	9850	9850	33
581	20250115	112300	526708660	9840	9860	9860	9840	597
582	20250115	112200	520828540	9860	9850	9860	9850	106
583	20250115	112100	519783640	9850	9850	9850	9850	65
584	20250115	112000	519143390	9850	9850	9850	9850	32
585	20250115	111900	518828190	9860	9860	9860	9860	13
586	20250115	111800	518700010	9860	9850	9860	9850	79
587	20250115	111700	517921330	9850	9860	9860	9850	68
588	20250115	111600	517251500	9850	9860	9860	9850	94
589	20250115	111500	516325570	9860	9850	9860	9850	78
590	20250115	111400	515556840	9860	9850	9860	9850	78
591	20250115	111300	514787790	9850	9860	9860	9850	46
592	20250115	111200	514334520	9860	9860	9860	9860	25
593	20250115	111100	514088020	9860	9870	9870	9860	115
594	20250115	111000	512953420	9870	9880	9880	9870	56
595	20250115	110900	512400690	9860	9850	9880	9850	822
596	20250115	110800	504286360	9850	9850	9850	9850	29
597	20250115	110700	504000710	9850	9850	9850	9850	36
598	20250115	110600	503646110	9850	9850	9850	9850	54
599	20250115	110500	503114210	9860	9860	9860	9860	87
600	20250115	110400	502256390	9860	9850	9860	9850	74
601	20250115	110300	501527060	9850	9850	9850	9850	41
602	20250115	110200	501123210	9850	9850	9860	9850	140
603	20250115	110100	499744200	9850	9840	9850	9840	65
604	20250115	110000	499104210	9840	9840	9840	9840	260
605	20250115	105900	496545810	9850	9840	9850	9840	30
606	20250115	105800	496250590	9840	9840	9850	9840	32
607	20250115	105700	495935700	9840	9840	9860	9840	396
608	20250115	105600	492035120	9840	9850	9850	9830	45
609	20250115	105500	491592620	9840	9860	9860	9840	1649
610	20250115	105400	475358200	9870	9860	9870	9860	86
611	20250115	105300	474509770	9870	9870	9870	9860	125
612	20250115	105200	473276300	9860	9850	9860	9850	292
613	20250115	105100	470397200	9860	9850	9860	9850	85
614	20250115	105000	469559490	9850	9850	9860	9850	85
615	20250115	104900	468721800	9850	9850	9850	9850	134
616	20250115	104800	467401900	9850	9850	9850	9850	63
617	20250115	104700	466781350	9850	9860	9870	9850	278
618	20250115	104600	464040560	9860	9870	9870	9860	5
619	20250115	104500	463991240	9860	9860	9870	9860	47
620	20250115	104400	463527400	9870	9860	9870	9860	131
621	20250115	104300	462234460	9860	9860	9860	9860	32
622	20250115	104200	461918940	9870	9860	9870	9860	46
623	20250115	104100	461464950	9860	9860	9860	9860	4
624	20250115	104000	461425510	9860	9880	9880	9860	276
625	20250115	103900	458701380	9870	9870	9880	9870	80
626	20250115	103800	457911350	9870	9870	9880	9870	46
627	20250115	103700	457456910	9880	9870	9880	9870	45
628	20250115	103600	457012340	9880	9870	9880	9870	76
629	20250115	103500	456261780	9880	9880	9880	9870	49
630	20250115	103400	455777690	9870	9870	9870	9870	23
631	20250115	103300	455550680	9870	9870	9870	9870	6
632	20250115	103200	455491460	9870	9880	9880	9870	84
633	20250115	103100	454662180	9880	9890	9900	9880	104
634	20250115	103000	453634030	9900	9880	9900	9880	378
635	20250115	102900	449895790	9880	9870	9880	9870	644
636	20250115	102800	443533090	9880	9870	9880	9870	76
637	20250115	102700	442782520	9880	9870	9880	9870	90
638	20250115	102600	441893350	9870	9880	9880	9870	47
639	20250115	102500	441429030	9880	9870	9880	9870	47
640	20250115	102400	440964700	9870	9870	9880	9870	75
641	20250115	102300	440224020	9880	9880	9880	9870	709
642	20250115	102200	433219130	9870	9860	9880	9850	899
643	20250115	102100	424353780	9850	9850	9850	9850	30
644	20250115	102000	424058280	9850	9850	9850	9850	3
645	20250115	101900	424028730	9850	9840	9860	9840	170
646	20250115	101800	422354230	9840	9850	9850	9840	232
647	20250115	101700	420069050	9850	9850	9850	9850	364
648	20250115	101600	416483650	9850	9860	9860	9850	420
649	20250115	101500	412343320	9860	9870	9870	9860	49
650	20250115	101400	411859710	9870	9870	9880	9870	3
651	20250115	101300	411830090	9870	9890	9890	9860	596
652	20250115	101200	405947560	9890	9880	9890	9880	2
653	20250115	101100	405927790	9890	9890	9890	9890	7
654	20250115	101000	405858560	9890	9890	9890	9890	46
655	20250115	100900	405403620	9890	9890	9890	9880	41
656	20250115	100800	404998410	9890	9900	9900	9890	298
657	20250115	100700	402051140	9900	9900	9900	9900	132
658	20250115	100600	400744340	9900	9890	9900	9890	159
659	20250115	100500	399171630	9900	9900	9900	9900	1
660	20250115	100400	399161730	9900	9900	9900	9890	266
661	20250115	100300	396530430	9900	9900	9900	9900	3
662	20250115	100200	396500730	9890	9900	9900	9890	29
663	20250115	100100	396213910	9900	9910	9910	9900	54
664	20250115	100000	395679300	9900	9900	9910	9900	501
665	20250115	095900	390719390	9910	9910	9920	9910	236
666	20250115	095800	388380610	9920	9920	9920	9910	83
667	20250115	095700	387557650	9920	9920	9920	9910	12
668	20250115	095600	387438710	9910	9910	9910	9910	28
669	20250115	095500	387161230	9920	9920	9930	9920	407
670	20250115	095400	383123540	9920	9930	9930	9920	669
671	20250115	095300	376485650	9930	9930	9930	9920	135
672	20250115	095200	375146230	9920	9920	9920	9920	529
673	20250115	095100	369898550	9930	9930	9930	9930	151
674	20250115	095000	368399120	9920	9920	9930	9920	294
675	20250115	094900	365480400	9920	9910	9920	9910	1823
676	20250115	094800	347402650	9910	9900	9910	9900	163
677	20250115	094700	345788940	9900	9890	9900	9890	173
678	20250115	094600	344076520	9900	9890	9900	9890	198
679	20250115	094500	342116330	9890	9890	9900	9890	111
680	20250115	094400	341018530	9890	9910	9910	9890	1834
681	20250115	094300	322859990	9910	9920	9920	9910	40
682	20250115	094200	322463570	9920	9910	9920	9910	201
683	20250115	094100	320470650	9920	9900	9920	9900	1000
684	20250115	094000	310566670	9900	9900	9900	9900	87
685	20250115	093900	309705370	9890	9890	9900	9890	74
686	20250115	093800	308973090	9900	9900	9900	9900	12
687	20250115	093700	308854290	9900	9890	9910	9890	334
688	20250115	093600	305547320	9880	9880	9880	9880	167
689	20250115	093500	303897360	9880	9880	9880	9870	122
690	20250115	093400	302692280	9870	9880	9880	9870	4
691	20250115	093300	302652770	9890	9880	9890	9880	96
692	20250115	093200	301704260	9880	9920	9920	9880	779
693	20250115	093100	293996200	9920	9870	9920	9870	1872
694	20250115	093000	275458110	9870	9850	9870	9850	1563
695	20250115	092900	260056100	9850	9850	9850	9850	50
696	20250115	092800	259563600	9840	9850	9850	9840	169
697	20250115	092700	257899510	9860	9840	9860	9840	1163
698	20250115	092600	246444560	9840	9860	9860	9840	847
699	20250115	092500	238107620	9850	9860	9860	9850	438
700	20250115	092400	233792440	9870	9870	9870	9860	235
701	20250115	092300	231474880	9860	9870	9870	9860	265
702	20250115	092200	228861930	9870	9880	9880	9870	686
703	20250115	092100	222090220	9890	9890	9890	9890	12
704	20250115	092000	221971540	9880	9890	9890	9880	978
705	20250115	091900	212304710	9890	9890	9890	9890	229
706	20250115	091800	210039900	9900	9900	9910	9900	135
707	20250115	091700	208702760	9900	9890	9900	9890	536
708	20250115	091600	203396840	9890	9890	9890	9890	130
709	20250115	091500	202111140	9890	9880	9890	9880	601
710	20250115	091400	196171710	9880	9870	9880	9870	23
711	20250115	091300	195944690	9870	9870	9870	9870	120
712	20250115	091200	194760290	9880	9870	9880	9870	262
713	20250115	091100	192174340	9870	9870	9870	9870	329
714	20250115	091000	188927110	9880	9900	9900	9880	127
715	20250115	090900	187671630	9900	9910	9940	9880	3866
716	20250115	090800	149335270	9890	9830	9920	9830	1516
717	20250115	090700	134342500	9850	9840	9860	9830	8453
718	20250115	090600	51238860	9860	9860	9900	9830	551
719	20250115	090500	45807110	9860	9850	9860	9850	3230
720	20250115	090400	13960810	9850	9830	9850	9830	331
721	20250115	090300	10701240	9810	9810	9820	9810	104
722	20250115	090200	9680150	9810	9810	9810	9810	303
723	20250115	090100	6707720	9790	9790	9790	9790	280
724	20250115	090000	3966520	9790	9850	9850	9790	404