KissMeData/259630/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	205700	361661020	7960	7960	7960	7960	1137
3	20250117	205600	361661020	7960	7960	7960	7960	0
4	20250117	205500	361661020	7960	7960	7960	7960	0
5	20250117	205400	361661020	7960	7960	7960	7960	0
6	20250117	205300	361661020	7960	7960	7960	7960	0
7	20250117	205200	361661020	7960	7960	7960	7960	0
8	20250117	205100	361661020	7960	7960	7960	7960	0
9	20250117	205000	361661020	7960	7960	7960	7960	0
10	20250117	204900	361661020	7960	7960	7960	7960	0
11	20250117	204800	361661020	7960	7960	7960	7960	0
12	20250117	204700	361661020	7960	7960	7960	7960	0
13	20250117	204600	361661020	7960	7960	7960	7960	0
14	20250117	204500	361661020	7960	7960	7960	7960	0
15	20250117	204400	361661020	7960	7960	7960	7960	0
16	20250117	204300	361661020	7960	7960	7960	7960	0
17	20250117	204200	361661020	7960	7960	7960	7960	0
18	20250117	204100	361661020	7960	7960	7960	7960	0
19	20250117	204000	361661020	7960	7960	7960	7960	0
20	20250117	203900	361661020	7960	7960	7960	7960	0
21	20250117	203800	361661020	7960	7960	7960	7960	0
22	20250117	203700	361661020	7960	7960	7960	7960	0
23	20250117	203600	361661020	7960	7960	7960	7960	0
24	20250117	203500	361661020	7960	7960	7960	7960	0
25	20250117	203400	361661020	7960	7960	7960	7960	0
26	20250117	203300	361661020	7960	7960	7960	7960	0
27	20250117	203200	361661020	7960	7960	7960	7960	0
28	20250117	203100	361661020	7960	7960	7960	7960	0
29	20250117	203000	361661020	7960	7960	7960	7960	0
30	20250117	202900	361661020	7960	7960	7960	7960	0
31	20250117	202800	361661020	7960	7960	7960	7960	0
32	20250117	202700	361661020	7960	7960	7960	7960	1137
33	20250117	202600	361661020	7960	7960	7960	7960	0
34	20250117	202500	361661020	7960	7960	7960	7960	0
35	20250117	202400	361661020	7960	7960	7960	7960	0
36	20250117	202300	361661020	7960	7960	7960	7960	0
37	20250117	202200	361661020	7960	7960	7960	7960	0
38	20250117	202100	361661020	7960	7960	7960	7960	0
39	20250117	202000	361661020	7960	7960	7960	7960	0
40	20250117	201900	361661020	7960	7960	7960	7960	0
41	20250117	201800	361661020	7960	7960	7960	7960	0
42	20250117	201700	361661020	7960	7960	7960	7960	0
43	20250117	201600	361661020	7960	7960	7960	7960	0
44	20250117	201500	361661020	7960	7960	7960	7960	0
45	20250117	201400	361661020	7960	7960	7960	7960	0
46	20250117	201300	361661020	7960	7960	7960	7960	0
47	20250117	201200	361661020	7960	7960	7960	7960	0
48	20250117	201100	361661020	7960	7960	7960	7960	0
49	20250117	201000	361661020	7960	7960	7960	7960	0
50	20250117	200900	361661020	7960	7960	7960	7960	0
51	20250117	200800	361661020	7960	7960	7960	7960	0
52	20250117	200700	361661020	7960	7960	7960	7960	0
53	20250117	200600	361661020	7960	7960	7960	7960	0
54	20250117	200500	361661020	7960	7960	7960	7960	0
55	20250117	200400	361661020	7960	7960	7960	7960	0
56	20250117	200300	361661020	7960	7960	7960	7960	0
57	20250117	200200	361661020	7960	7960	7960	7960	0
58	20250117	200100	361661020	7960	7960	7960	7960	0
59	20250117	200000	361661020	7960	7960	7960	7960	0
60	20250117	195900	361661020	7960	7960	7960	7960	0
61	20250117	195800	361661020	7960	7960	7960	7960	0
62	20250117	195700	361661020	7960	7960	7960	7960	1137
63	20250117	195600	361661020	7960	7960	7960	7960	0
64	20250117	195500	361661020	7960	7960	7960	7960	0
65	20250117	195400	361661020	7960	7960	7960	7960	0
66	20250117	195300	361661020	7960	7960	7960	7960	0
67	20250117	195200	361661020	7960	7960	7960	7960	0
68	20250117	195100	361661020	7960	7960	7960	7960	0
69	20250117	195000	361661020	7960	7960	7960	7960	0
70	20250117	194900	361661020	7960	7960	7960	7960	0
71	20250117	194800	361661020	7960	7960	7960	7960	0
72	20250117	194700	361661020	7960	7960	7960	7960	0
73	20250117	194600	361661020	7960	7960	7960	7960	0
74	20250117	194500	361661020	7960	7960	7960	7960	0
75	20250117	194400	361661020	7960	7960	7960	7960	0
76	20250117	194300	361661020	7960	7960	7960	7960	0
77	20250117	194200	361661020	7960	7960	7960	7960	0
78	20250117	194100	361661020	7960	7960	7960	7960	0
79	20250117	194000	361661020	7960	7960	7960	7960	0
80	20250117	193900	361661020	7960	7960	7960	7960	0
81	20250117	193800	361661020	7960	7960	7960	7960	0
82	20250117	193700	361661020	7960	7960	7960	7960	0
83	20250117	193600	361661020	7960	7960	7960	7960	0
84	20250117	193500	361661020	7960	7960	7960	7960	0
85	20250117	193400	361661020	7960	7960	7960	7960	0
86	20250117	193300	361661020	7960	7960	7960	7960	0
87	20250117	193200	361661020	7960	7960	7960	7960	0
88	20250117	193100	361661020	7960	7960	7960	7960	0
89	20250117	193000	361661020	7960	7960	7960	7960	0
90	20250117	192900	361661020	7960	7960	7960	7960	0
91	20250117	192800	361661020	7960	7960	7960	7960	0
92	20250117	192700	361661020	7960	7960	7960	7960	1137
93	20250117	192600	361661020	7960	7960	7960	7960	0
94	20250117	192500	361661020	7960	7960	7960	7960	0
95	20250117	192400	361661020	7960	7960	7960	7960	0
96	20250117	192300	361661020	7960	7960	7960	7960	0
97	20250117	192200	361661020	7960	7960	7960	7960	0
98	20250117	192100	361661020	7960	7960	7960	7960	0
99	20250117	192000	361661020	7960	7960	7960	7960	0
100	20250117	191900	361661020	7960	7960	7960	7960	0
101	20250117	191800	361661020	7960	7960	7960	7960	0
102	20250117	191700	361661020	7960	7960	7960	7960	0
103	20250117	191600	361661020	7960	7960	7960	7960	0
104	20250117	191500	361661020	7960	7960	7960	7960	0
105	20250117	191400	361661020	7960	7960	7960	7960	0
106	20250117	191300	361661020	7960	7960	7960	7960	0
107	20250117	191200	361661020	7960	7960	7960	7960	0
108	20250117	191100	361661020	7960	7960	7960	7960	0
109	20250117	191000	361661020	7960	7960	7960	7960	0
110	20250117	190900	361661020	7960	7960	7960	7960	0
111	20250117	190800	361661020	7960	7960	7960	7960	0
112	20250117	190700	361661020	7960	7960	7960	7960	0
113	20250117	190600	361661020	7960	7960	7960	7960	0
114	20250117	190500	361661020	7960	7960	7960	7960	0
115	20250117	190400	361661020	7960	7960	7960	7960	0
116	20250117	190300	361661020	7960	7960	7960	7960	0
117	20250117	190200	361661020	7960	7960	7960	7960	0
118	20250117	190100	361661020	7960	7960	7960	7960	0
119	20250117	190000	361661020	7960	7960	7960	7960	0
120	20250117	185900	361661020	7960	7960	7960	7960	0
121	20250117	185800	361661020	7960	7960	7960	7960	0
122	20250117	185700	361661020	7960	7960	7960	7960	1137
123	20250117	185600	361661020	7960	7960	7960	7960	0
124	20250117	185500	361661020	7960	7960	7960	7960	0
125	20250117	185400	361661020	7960	7960	7960	7960	0
126	20250117	185300	361661020	7960	7960	7960	7960	0
127	20250117	185200	361661020	7960	7960	7960	7960	0
128	20250117	185100	361661020	7960	7960	7960	7960	0
129	20250117	185000	361661020	7960	7960	7960	7960	0
130	20250117	184900	361661020	7960	7960	7960	7960	0
131	20250117	184800	361661020	7960	7960	7960	7960	0
132	20250117	184700	361661020	7960	7960	7960	7960	0
133	20250117	184600	361661020	7960	7960	7960	7960	0
134	20250117	184500	361661020	7960	7960	7960	7960	0
135	20250117	184400	361661020	7960	7960	7960	7960	0
136	20250117	184300	361661020	7960	7960	7960	7960	0
137	20250117	184200	361661020	7960	7960	7960	7960	0
138	20250117	184100	361661020	7960	7960	7960	7960	0
139	20250117	184000	361661020	7960	7960	7960	7960	0
140	20250117	183900	361661020	7960	7960	7960	7960	0
141	20250117	183800	361661020	7960	7960	7960	7960	0
142	20250117	183700	361661020	7960	7960	7960	7960	0
143	20250117	183600	361661020	7960	7960	7960	7960	0
144	20250117	183500	361661020	7960	7960	7960	7960	0
145	20250117	183400	361661020	7960	7960	7960	7960	0
146	20250117	183300	361661020	7960	7960	7960	7960	0
147	20250117	183200	361661020	7960	7960	7960	7960	0
148	20250117	183100	361661020	7960	7960	7960	7960	0
149	20250117	183000	361661020	7960	7960	7960	7960	0
150	20250117	182900	361661020	7960	7960	7960	7960	0
151	20250117	182800	361661020	7960	7960	7960	7960	0
152	20250117	182700	361661020	7960	7960	7960	7960	1137
153	20250117	182600	361661020	7960	7960	7960	7960	0
154	20250117	182500	361661020	7960	7960	7960	7960	0
155	20250117	182400	361661020	7960	7960	7960	7960	0
156	20250117	182300	361661020	7960	7960	7960	7960	0
157	20250117	182200	361661020	7960	7960	7960	7960	0
158	20250117	182100	361661020	7960	7960	7960	7960	0
159	20250117	182000	361661020	7960	7960	7960	7960	0
160	20250117	181900	361661020	7960	7960	7960	7960	0
161	20250117	181800	361661020	7960	7960	7960	7960	0
162	20250117	181700	361661020	7960	7960	7960	7960	0
163	20250117	181600	361661020	7960	7960	7960	7960	0
164	20250117	181500	361661020	7960	7960	7960	7960	0
165	20250117	181400	361661020	7960	7960	7960	7960	0
166	20250117	181300	361661020	7960	7960	7960	7960	0
167	20250117	181200	361661020	7960	7960	7960	7960	0
168	20250117	181100	361661020	7960	7960	7960	7960	0
169	20250117	181000	361661020	7960	7960	7960	7960	0
170	20250117	180900	361661020	7960	7960	7960	7960	0
171	20250117	180800	361661020	7960	7960	7960	7960	0
172	20250117	180700	361661020	7960	7960	7960	7960	0
173	20250117	180600	361661020	7960	7960	7960	7960	0
174	20250117	180500	361661020	7960	7960	7960	7960	0
175	20250117	180400	361661020	7960	7960	7960	7960	0
176	20250117	180300	361661020	7960	7960	7960	7960	0
177	20250117	180200	361661020	7960	7960	7960	7960	0
178	20250117	180100	361661020	7960	7960	7960	7960	0
179	20250117	180000	361661020	7960	7960	7960	7960	0
180	20250117	175900	361661020	7960	7960	7960	7960	0
181	20250117	175800	361661020	7960	7960	7960	7960	0
182	20250117	175700	361661020	7960	7960	7960	7960	1137
183	20250117	175600	361661020	7960	7960	7960	7960	0
184	20250117	175500	361661020	7960	7960	7960	7960	0
185	20250117	175400	361661020	7960	7960	7960	7960	0
186	20250117	175300	361661020	7960	7960	7960	7960	0
187	20250117	175200	361661020	7960	7960	7960	7960	0
188	20250117	175100	361661020	7960	7960	7960	7960	0
189	20250117	175000	361661020	7960	7960	7960	7960	0
190	20250117	174900	361661020	7960	7960	7960	7960	0
191	20250117	174800	361661020	7960	7960	7960	7960	0
192	20250117	174700	361661020	7960	7960	7960	7960	0
193	20250117	174600	361661020	7960	7960	7960	7960	0
194	20250117	174500	361661020	7960	7960	7960	7960	0
195	20250117	174400	361661020	7960	7960	7960	7960	0
196	20250117	174300	361661020	7960	7960	7960	7960	0
197	20250117	174200	361661020	7960	7960	7960	7960	0
198	20250117	174100	361661020	7960	7960	7960	7960	0
199	20250117	174000	361661020	7960	7960	7960	7960	0
200	20250117	173900	361661020	7960	7960	7960	7960	0
201	20250117	173800	361661020	7960	7960	7960	7960	0
202	20250117	173700	361661020	7960	7960	7960	7960	0
203	20250117	173600	361661020	7960	7960	7960	7960	0
204	20250117	173500	361661020	7960	7960	7960	7960	0
205	20250117	173400	361661020	7960	7960	7960	7960	0
206	20250117	173300	361661020	7960	7960	7960	7960	0
207	20250117	173200	361661020	7960	7960	7960	7960	0
208	20250117	173100	361661020	7960	7960	7960	7960	0
209	20250117	173000	361661020	7960	7960	7960	7960	0
210	20250117	172900	361661020	7960	7960	7960	7960	0
211	20250117	172800	361661020	7960	7960	7960	7960	0
212	20250117	172700	361661020	7960	7960	7960	7960	1137
213	20250117	172600	361661020	7960	7960	7960	7960	0
214	20250117	172500	361661020	7960	7960	7960	7960	0
215	20250117	172400	361661020	7960	7960	7960	7960	0
216	20250117	172300	361661020	7960	7960	7960	7960	0
217	20250117	172200	361661020	7960	7960	7960	7960	0
218	20250117	172100	361661020	7960	7960	7960	7960	0
219	20250117	172000	361661020	7960	7960	7960	7960	0
220	20250117	171900	361661020	7960	7960	7960	7960	0
221	20250117	171800	361661020	7960	7960	7960	7960	0
222	20250117	171700	361661020	7960	7960	7960	7960	0
223	20250117	171600	361661020	7960	7960	7960	7960	0
224	20250117	171500	361661020	7960	7960	7960	7960	0
225	20250117	171400	361661020	7960	7960	7960	7960	0
226	20250117	171300	361661020	7960	7960	7960	7960	0
227	20250117	171200	361661020	7960	7960	7960	7960	0
228	20250117	171100	361661020	7960	7960	7960	7960	0
229	20250117	171000	361661020	7960	7960	7960	7960	0
230	20250117	170900	361661020	7960	7960	7960	7960	0
231	20250117	170800	361661020	7960	7960	7960	7960	0
232	20250117	170700	361661020	7960	7960	7960	7960	0
233	20250117	170600	361661020	7960	7960	7960	7960	0
234	20250117	170500	361661020	7960	7960	7960	7960	0
235	20250117	170400	361661020	7960	7960	7960	7960	0
236	20250117	170300	361661020	7960	7960	7960	7960	0
237	20250117	170200	361661020	7960	7960	7960	7960	0
238	20250117	170100	361661020	7960	7960	7960	7960	0
239	20250117	170000	361661020	7960	7960	7960	7960	0
240	20250117	165900	361661020	7960	7960	7960	7960	0
241	20250117	165800	361661020	7960	7960	7960	7960	0
242	20250117	165700	361661020	7960	7960	7960	7960	1137
243	20250117	165600	361661020	7960	7960	7960	7960	0
244	20250117	165500	361661020	7960	7960	7960	7960	0
245	20250117	165400	361661020	7960	7960	7960	7960	0
246	20250117	165300	361661020	7960	7960	7960	7960	0
247	20250117	165200	361661020	7960	7960	7960	7960	0
248	20250117	165100	361661020	7960	7960	7960	7960	0
249	20250117	165000	361661020	7960	7960	7960	7960	0
250	20250117	164900	361661020	7960	7960	7960	7960	0
251	20250117	164800	361661020	7960	7960	7960	7960	0
252	20250117	164700	361661020	7960	7960	7960	7960	0
253	20250117	164600	361661020	7960	7960	7960	7960	0
254	20250117	164500	361661020	7960	7960	7960	7960	0
255	20250117	164400	361661020	7960	7960	7960	7960	0
256	20250117	164300	361661020	7960	7960	7960	7960	0
257	20250117	164200	361661020	7960	7960	7960	7960	0
258	20250117	164100	361661020	7960	7960	7960	7960	0
259	20250117	164000	361661020	7960	7960	7960	7960	0
260	20250117	163900	361661020	7960	7960	7960	7960	0
261	20250117	163800	361661020	7960	7960	7960	7960	0
262	20250117	163700	361661020	7960	7960	7960	7960	0
263	20250117	163600	361661020	7960	7960	7960	7960	0
264	20250117	163500	361661020	7960	7960	7960	7960	0
265	20250117	163400	361661020	7960	7960	7960	7960	0
266	20250117	163300	361661020	7960	7960	7960	7960	0
267	20250117	163200	361661020	7960	7960	7960	7960	0
268	20250117	163100	361661020	7960	7960	7960	7960	0
269	20250117	163000	361661020	7960	7960	7960	7960	0
270	20250117	162900	361661020	7960	7960	7960	7960	0
271	20250117	162800	361661020	7960	7960	7960	7960	0
272	20250117	162700	361661020	7960	7960	7960	7960	1137
273	20250117	162600	361661020	7960	7960	7960	7960	0
274	20250117	162500	361661020	7960	7960	7960	7960	0
275	20250117	162400	361661020	7960	7960	7960	7960	0
276	20250117	162300	361661020	7960	7960	7960	7960	0
277	20250117	162200	361661020	7960	7960	7960	7960	0
278	20250117	162100	361661020	7960	7960	7960	7960	0
279	20250117	162000	361661020	7960	7960	7960	7960	0
280	20250117	161900	361661020	7960	7960	7960	7960	0
281	20250117	161800	361661020	7960	7960	7960	7960	0
282	20250117	161700	361661020	7960	7960	7960	7960	0
283	20250117	161600	361661020	7960	7960	7960	7960	0
284	20250117	161500	361661020	7960	7960	7960	7960	0
285	20250117	161400	361661020	7960	7960	7960	7960	0
286	20250117	161300	361661020	7960	7960	7960	7960	0
287	20250117	161200	361661020	7960	7960	7960	7960	0
288	20250117	161100	361661020	7960	7960	7960	7960	0
289	20250117	161000	361661020	7960	7960	7960	7960	0
290	20250117	160900	361661020	7960	7960	7960	7960	0
291	20250117	160800	361661020	7960	7960	7960	7960	0
292	20250117	160700	361661020	7960	7960	7960	7960	0
293	20250117	160600	361661020	7960	7960	7960	7960	0
294	20250117	160500	361661020	7960	7960	7960	7960	0
295	20250117	160400	361661020	7960	7960	7960	7960	0
296	20250117	160300	361661020	7960	7960	7960	7960	0
297	20250117	160200	361661020	7960	7960	7960	7960	0
298	20250117	160100	361661020	7960	7960	7960	7960	0
299	20250117	160000	361661020	7960	7960	7960	7960	0
300	20250117	155900	361661020	7960	7960	7960	7960	0
301	20250117	155800	361661020	7960	7960	7960	7960	0
302	20250117	155700	361661020	7960	7960	7960	7960	1137
303	20250117	155600	361661020	7960	7960	7960	7960	0
304	20250117	155500	361661020	7960	7960	7960	7960	0
305	20250117	155400	361661020	7960	7960	7960	7960	0
306	20250117	155300	361661020	7960	7960	7960	7960	0
307	20250117	155200	361661020	7960	7960	7960	7960	0
308	20250117	155100	361661020	7960	7960	7960	7960	0
309	20250117	155000	361661020	7960	7960	7960	7960	0
310	20250117	154900	361661020	7960	7960	7960	7960	0
311	20250117	154800	361661020	7960	7960	7960	7960	0
312	20250117	154700	361661020	7960	7960	7960	7960	0
313	20250117	154600	361661020	7960	7960	7960	7960	0
314	20250117	154500	361661020	7960	7960	7960	7960	0
315	20250117	154400	361661020	7960	7960	7960	7960	0
316	20250117	154300	361661020	7960	7960	7960	7960	0
317	20250117	154200	361661020	7960	7960	7960	7960	0
318	20250117	154100	361661020	7960	7960	7960	7960	0
319	20250117	154000	361661020	7960	7960	7960	7960	0
320	20250117	153900	361661020	7960	7960	7960	7960	0
321	20250117	153800	361661020	7960	7960	7960	7960	0
322	20250117	153700	361661020	7960	7960	7960	7960	0
323	20250117	153600	361661020	7960	7960	7960	7960	0
324	20250117	153500	361661020	7960	7960	7960	7960	0
325	20250117	153400	361661020	7960	7960	7960	7960	0
326	20250117	153300	361661020	7960	7960	7960	7960	0
327	20250117	153200	361661020	7960	7960	7960	7960	0
328	20250117	153100	361661020	7960	7960	7960	7960	0
329	20250117	153000	361661020	7960	7960	7960	7960	1137
330	20250117	152900	352610500	7930	7930	7930	7930	0
331	20250117	152800	352610500	7930	7930	7930	7930	0
332	20250117	152700	352610500	7930	7930	7930	7930	0
333	20250117	152600	352610500	7930	7930	7930	7930	0
334	20250117	152500	352610500	7930	7930	7930	7930	0
335	20250117	152400	352610500	7930	7930	7930	7930	0
336	20250117	152300	352610500	7930	7930	7930	7930	0
337	20250117	152200	352610500	7930	7930	7930	7930	0
338	20250117	152100	352610500	7930	7930	7930	7930	0
339	20250117	152000	352610500	7930	7930	7930	7930	0
340	20250117	151900	352610500	7930	7930	7950	7930	146
341	20250117	151800	351451900	7950	7930	7950	7930	30
342	20250117	151700	351213650	7940	7960	7960	7940	29
343	20250117	151600	350983270	7930	7930	7930	7930	0
344	20250117	151500	350983270	7930	7950	7950	7930	308
345	20250117	151400	348539740	7950	7960	7960	7950	25
346	20250117	151300	348340770	7950	7950	7950	7950	0
347	20250117	151200	348340770	7950	7950	7950	7950	2
348	20250117	151100	348324870	7950	7960	7960	7950	27
349	20250117	151000	348110020	7940	7940	7940	7940	0
350	20250117	150900	348110020	7940	7940	7940	7940	10
351	20250117	150800	348030620	7960	7960	7960	7960	0
352	20250117	150700	348030620	7960	7960	7960	7960	1
353	20250117	150600	348022660	7930	7930	7930	7930	0
354	20250117	150500	348022660	7930	7960	7960	7930	417
355	20250117	150400	344714750	7960	7960	7960	7960	0
356	20250117	150300	344714750	7960	7960	7960	7960	0
357	20250117	150200	344714750	7960	7950	7960	7930	984
358	20250117	150100	336906490	7950	7950	7950	7950	51
359	20250117	150000	336501040	7950	7950	7950	7950	100
360	20250117	145900	335706040	7950	7950	7950	7950	40
361	20250117	145800	335388040	7950	7950	7950	7950	0
362	20250117	145700	335388040	7950	7950	7950	7950	0
363	20250117	145600	335388040	7950	7950	7950	7950	40
364	20250117	145500	335070040	7950	7950	7950	7950	30
365	20250117	145400	334831540	7960	7960	7960	7960	0
366	20250117	145300	334831540	7960	7960	7960	7960	0
367	20250117	145200	334831540	7960	7960	7960	7960	1
368	20250117	145100	334823580	7960	7960	7960	7960	0
369	20250117	145000	334823580	7960	7960	7960	7960	0
370	20250117	144900	334823580	7960	7960	7960	7960	0
371	20250117	144800	334823580	7960	7960	7960	7960	0
372	20250117	144700	334823580	7960	7960	7960	7960	0
373	20250117	144600	334823580	7960	7960	7960	7960	1
374	20250117	144500	334815620	7940	7940	7940	7940	0
375	20250117	144400	334815620	7940	7940	7940	7940	0
376	20250117	144300	334815620	7940	7940	7940	7940	0
377	20250117	144200	334815620	7940	7950	7950	7940	945
378	20250117	144100	327308170	7950	7950	7950	7950	0
379	20250117	144000	327308170	7950	7950	7950	7950	0
380	20250117	143900	327308170	7950	7950	7950	7950	25
381	20250117	143800	327109420	7960	7960	7960	7960	0
382	20250117	143700	327109420	7960	7960	7960	7960	0
383	20250117	143600	327109420	7960	7960	7960	7960	23
384	20250117	143500	326926340	7960	7960	7960	7960	0
385	20250117	143400	326926340	7960	7960	7960	7960	33
386	20250117	143300	326663660	7960	7960	7960	7960	0
387	20250117	143200	326663660	7960	7960	7960	7960	0
388	20250117	143100	326663660	7960	7960	7960	7960	90
389	20250117	143000	325947260	7970	7970	7970	7970	0
390	20250117	142900	325947260	7970	7970	7970	7970	0
391	20250117	142800	325947260	7970	7970	7970	7970	0
392	20250117	142700	325947260	7970	7970	7970	7970	15
393	20250117	142600	325827710	7960	7960	7960	7960	0
394	20250117	142500	325827710	7960	7960	7960	7960	0
395	20250117	142400	325827710	7960	7960	7960	7960	45
396	20250117	142300	325469510	7960	7960	7960	7960	0
397	20250117	142200	325469510	7960	7960	7960	7960	0
398	20250117	142100	325469510	7960	7960	7960	7960	0
399	20250117	142000	325469510	7960	7960	7960	7960	0
400	20250117	141900	325469510	7960	7960	7960	7960	78
401	20250117	141800	324848630	7970	7970	7970	7970	0
402	20250117	141700	324848630	7970	7950	7970	7950	292
403	20250117	141600	322526440	7940	7940	7940	7940	0
404	20250117	141500	322526440	7940	7940	7940	7940	50
405	20250117	141400	322129440	7950	7950	7950	7950	0
406	20250117	141300	322129440	7950	7950	7950	7950	0
407	20250117	141200	322129440	7950	7950	7950	7950	0
408	20250117	141100	322129440	7950	7950	7950	7950	60
409	20250117	141000	321652440	7960	7960	7960	7950	97
410	20250117	140900	320881270	7950	7950	7950	7950	0
411	20250117	140800	320881270	7950	7950	7950	7950	0
412	20250117	140700	320881270	7950	7950	7950	7950	99
413	20250117	140600	320094220	7960	7960	7960	7960	30
414	20250117	140500	319855420	7960	7960	7960	7960	51
415	20250117	140400	319449460	7950	7950	7950	7950	0
416	20250117	140300	319449460	7950	7950	7950	7950	0
417	20250117	140200	319449460	7950	7950	7950	7950	0
418	20250117	140100	319449460	7950	7950	7950	7950	73
419	20250117	140000	318869110	7960	7960	7960	7960	0
420	20250117	135900	318869110	7960	7960	7960	7960	6
421	20250117	135800	318821350	7940	7940	7940	7940	0
422	20250117	135700	318821350	7940	7940	7940	7940	0
423	20250117	135600	318821350	7940	7940	7940	7940	0
424	20250117	135500	318821350	7940	7940	7940	7940	0
425	20250117	135400	318821350	7940	7940	7940	7940	0
426	20250117	135300	318821350	7940	7940	7940	7940	0
427	20250117	135200	318821350	7940	7940	7940	7940	0
428	20250117	135100	318821350	7940	7950	7950	7940	35
429	20250117	135000	318543310	7950	7950	7950	7950	5
430	20250117	134900	318503560	7950	7950	7950	7950	99
431	20250117	134800	317716510	7950	7950	7950	7950	0
432	20250117	134700	317716510	7950	7950	7950	7950	1
433	20250117	134600	317708560	7960	7960	7960	7960	0
434	20250117	134500	317708560	7960	7950	7960	7950	51
435	20250117	134400	317302700	7960	7960	7960	7960	60
436	20250117	134300	316825100	7960	7960	7960	7960	20
437	20250117	134200	316665900	7960	7960	7960	7960	4
438	20250117	134100	316634060	7950	7950	7950	7950	66
439	20250117	134000	316109360	7950	7950	7950	7950	490
440	20250117	133900	312213860	7950	7960	7960	7950	114
441	20250117	133800	311307150	7940	7940	7940	7940	0
442	20250117	133700	311307150	7940	7940	7940	7940	0
443	20250117	133600	311307150	7940	7940	7940	7940	0
444	20250117	133500	311307150	7940	7940	7940	7940	0
445	20250117	133400	311307150	7940	7950	7950	7940	100
446	20250117	133300	310512230	7940	7940	7940	7940	0
447	20250117	133200	310512230	7940	7940	7940	7940	0
448	20250117	133100	310512230	7940	7940	7940	7940	0
449	20250117	133000	310512230	7940	7940	7940	7940	0
450	20250117	132900	310512230	7940	7940	7940	7940	15
451	20250117	132800	310393130	7940	7940	7940	7940	0
452	20250117	132700	310393130	7940	7940	7940	7940	373
453	20250117	132600	307431510	7930	7940	7940	7930	82
454	20250117	132500	306780660	7940	7940	7940	7940	0
455	20250117	132400	306780660	7940	7940	7940	7940	0
456	20250117	132300	306780660	7940	7940	7940	7940	0
457	20250117	132200	306780660	7940	7940	7940	7940	0
458	20250117	132100	306780660	7940	7940	7940	7940	0
459	20250117	132000	306780660	7940	7940	7940	7940	298
460	20250117	131900	304414540	7940	7940	7940	7940	4
461	20250117	131800	304382780	7940	7940	7940	7940	0
462	20250117	131700	304382780	7940	7940	7940	7940	0
463	20250117	131600	304382780	7940	7940	7940	7940	10
464	20250117	131500	304303380	7940	7940	7940	7940	61
465	20250117	131400	303819040	7940	7950	7950	7940	297
466	20250117	131300	301460040	7970	7970	7970	7970	0
467	20250117	131200	301460040	7970	7970	7970	7970	0
468	20250117	131100	301460040	7970	7970	7970	7970	0
469	20250117	131000	301460040	7970	7970	7970	7970	0
470	20250117	130900	301460040	7970	7970	7970	7970	0
471	20250117	130800	301460040	7970	7970	7970	7970	0
472	20250117	130700	301460040	7970	7970	7970	7970	0
473	20250117	130600	301460040	7970	7970	7970	7970	0
474	20250117	130500	301460040	7970	7970	7970	7970	0
475	20250117	130400	301460040	7970	7970	7970	7970	1
476	20250117	130300	301452070	7940	7940	7940	7940	100
477	20250117	130200	300658070	7930	7950	7950	7930	921
478	20250117	130100	293346310	7950	7950	7950	7950	0
479	20250117	130000	293346310	7950	7950	7950	7950	0
480	20250117	125900	293346310	7950	7950	7950	7950	0
481	20250117	125800	293346310	7950	7950	7950	7950	30
482	20250117	125700	293107810	7950	7950	7950	7950	0
483	20250117	125600	293107810	7950	7950	7950	7950	42
484	20250117	125500	292773910	7950	7950	7950	7950	0
485	20250117	125400	292773910	7950	7950	7950	7950	0
486	20250117	125300	292773910	7950	7950	7950	7950	17
487	20250117	125200	292638760	7950	7950	7950	7950	19
488	20250117	125100	292487710	7950	7950	7950	7950	0
489	20250117	125000	292487710	7950	7950	7950	7950	0
490	20250117	124900	292487710	7950	7950	7950	7950	0
491	20250117	124800	292487710	7950	7950	7950	7950	227
492	20250117	124700	290683060	7960	7960	7960	7960	0
493	20250117	124600	290683060	7960	7960	7960	7960	33
494	20250117	124500	290420380	7960	7960	7960	7960	32
495	20250117	124400	290165660	7960	7960	7960	7960	24
496	20250117	124300	289974620	7960	7960	7960	7960	102
497	20250117	124200	289162700	7960	7960	7960	7960	19
498	20250117	124100	289011460	7960	7960	7960	7960	5
499	20250117	124000	288971660	7940	7940	7940	7940	0
500	20250117	123900	288971660	7940	7940	7940	7940	10
501	20250117	123800	288892260	7940	7940	7940	7940	0
502	20250117	123700	288892260	7940	7940	7940	7940	0
503	20250117	123600	288892260	7940	7940	7940	7940	26
504	20250117	123500	288685820	7940	7940	7940	7940	0
505	20250117	123400	288685820	7940	7940	7940	7940	0
506	20250117	123300	288685820	7940	7940	7940	7940	49
507	20250117	123200	288296760	7940	7950	7950	7940	175
508	20250117	123100	286906570	7960	7960	7960	7960	26
509	20250117	123000	286699610	7960	7960	7960	7960	350
510	20250117	122900	283913610	7940	7940	7940	7940	0
511	20250117	122800	283913610	7940	7940	7940	7940	9
512	20250117	122700	283842150	7940	7940	7940	7940	0
513	20250117	122600	283842150	7940	7940	7940	7940	40
514	20250117	122500	283524550	7960	7960	7960	7960	1
515	20250117	122400	283516590	7930	7930	7930	7930	0
516	20250117	122300	283516590	7930	7940	7940	7930	686
517	20250117	122200	278075700	7940	7940	7940	7940	0
518	20250117	122100	278075700	7940	7940	7940	7940	0
519	20250117	122000	278075700	7940	7940	7940	7940	0
520	20250117	121900	278075700	7940	7940	7940	7940	0
521	20250117	121800	278075700	7940	7940	7940	7940	32
522	20250117	121700	277821620	7940	7940	7940	7940	5
523	20250117	121600	277781920	7940	7940	7940	7940	65
524	20250117	121500	277265820	7950	7950	7950	7950	0
525	20250117	121400	277265820	7950	7950	7950	7950	261
526	20250117	121300	275190870	7970	7970	7970	7970	0
527	20250117	121200	275190870	7970	7970	7970	7970	1
528	20250117	121100	275182900	7970	7970	7970	7970	7
529	20250117	121000	275127110	7950	7950	7950	7950	0
530	20250117	120900	275127110	7950	7950	7950	7950	0
531	20250117	120800	275127110	7950	7950	7950	7950	100
532	20250117	120700	274332110	7950	7950	7950	7950	18
533	20250117	120600	274189010	7970	7970	7970	7970	9
534	20250117	120500	274117280	7950	7980	7980	7950	888
535	20250117	120400	267053500	7990	7990	7990	7990	41
536	20250117	120300	266725910	8010	8010	8010	8010	0
537	20250117	120200	266725910	8010	8010	8010	8010	0
538	20250117	120100	266725910	8010	8010	8010	8010	0
539	20250117	120000	266725910	8010	8010	8010	8010	1
540	20250117	115900	266717900	7990	7990	7990	7990	26
541	20250117	115800	266510160	7980	7980	7980	7980	0
542	20250117	115700	266510160	7980	7980	7980	7980	0
543	20250117	115600	266510160	7980	7980	7980	7980	0
544	20250117	115500	266510160	7980	7980	7980	7980	0
545	20250117	115400	266510160	7980	8010	8010	7980	3357
546	20250117	115300	239687880	8030	8030	8030	8030	9
547	20250117	115200	239615610	8030	8030	8030	8030	10
548	20250117	115100	239535310	8010	8030	8030	8010	55
549	20250117	115000	239093740	8030	8030	8030	8030	8
550	20250117	114900	239029500	8010	8000	8010	8000	10
551	20250117	114800	238949410	8030	8030	8030	8030	9
552	20250117	114700	238877140	8010	8010	8010	8010	0
553	20250117	114600	238877140	8010	8010	8010	8010	0
554	20250117	114500	238877140	8010	8010	8010	8010	38
555	20250117	114400	238572760	8010	8010	8010	8010	8
556	20250117	114300	238508680	8000	8000	8000	8000	0
557	20250117	114200	238508680	8000	8000	8000	8000	5
558	20250117	114100	238468680	8000	8000	8000	8000	12
559	20250117	114000	238372680	8000	8000	8000	8000	17
560	20250117	113900	238236680	8010	8010	8010	8010	1
561	20250117	113800	238228670	7990	8030	8030	7990	1035
562	20250117	113700	229942280	8030	8040	8040	8030	21
563	20250117	113600	229773450	8040	8040	8050	8040	62
564	20250117	113500	229274870	8040	8040	8040	8040	82
565	20250117	113400	228615590	8040	8040	8040	8040	10
566	20250117	113300	228535190	8040	8040	8040	8040	6
567	20250117	113200	228486950	8040	8040	8040	8040	11
568	20250117	113100	228398510	8040	8040	8040	8040	12
569	20250117	113000	228302030	8040	8040	8040	8040	6
570	20250117	112900	228253790	8030	8030	8040	8030	95
571	20250117	112800	227490880	8040	8040	8040	8040	27
572	20250117	112700	227273800	8040	8040	8040	8040	11
573	20250117	112600	227185360	8040	8040	8040	8040	11
574	20250117	112500	227096920	8040	8020	8040	8020	46
575	20250117	112400	226727800	8040	8040	8040	8040	0
576	20250117	112300	226727800	8040	8040	8040	8040	0
577	20250117	112200	226727800	8040	8040	8040	8040	5
578	20250117	112100	226687600	8040	8030	8040	8030	21
579	20250117	112000	226518770	8020	8020	8020	8020	53
580	20250117	111900	226093710	8030	8030	8030	8030	10
581	20250117	111800	226013410	8030	8030	8030	8030	0
582	20250117	111700	226013410	8030	8030	8030	8030	411
583	20250117	111600	222713080	8030	8030	8030	8030	13
584	20250117	111500	222608690	8020	8020	8020	8020	24
585	20250117	111400	222416210	8020	8020	8020	8020	11
586	20250117	111300	222327990	8030	8030	8030	8030	3
587	20250117	111200	222303900	8030	8030	8030	8030	26
588	20250117	111100	222095120	8030	8030	8030	8030	6
589	20250117	111000	222046940	8030	8030	8030	8030	0
590	20250117	110900	222046940	8030	8030	8030	8030	0
591	20250117	110800	222046940	8030	8000	8030	8000	1057
592	20250117	110700	213579360	8010	8010	8010	8010	12
593	20250117	110600	213483240	8010	8010	8010	8010	5
594	20250117	110500	213443190	8010	8010	8010	8010	7
595	20250117	110400	213387120	8010	8010	8010	8010	10
596	20250117	110300	213307020	8010	8010	8010	8010	8
597	20250117	110200	213242940	8010	8000	8010	8000	11
598	20250117	110100	213154840	8010	8010	8010	8010	12
599	20250117	110000	213058720	8010	8010	8010	8010	5
600	20250117	105900	213018670	8010	8010	8010	8010	12
601	20250117	105800	212922550	8010	8010	8010	8010	7
602	20250117	105700	212866480	8010	8010	8010	8010	27
603	20250117	105600	212650210	8010	8010	8010	8010	8
604	20250117	105500	212586130	8010	8010	8010	8010	7
605	20250117	105400	212530060	8010	8010	8010	8000	20
606	20250117	105300	212369870	8010	8010	8010	8010	5
607	20250117	105200	212329820	8010	8010	8010	8010	0
608	20250117	105100	212329820	8010	8010	8010	8010	0
609	20250117	105000	212329820	8010	8010	8010	8010	0
610	20250117	104900	212329820	8010	8010	8010	8010	5
611	20250117	104800	212289770	8000	8010	8010	8000	41
612	20250117	104700	211961640	7990	8000	8000	7990	417
613	20250117	104600	208625650	8000	8000	8000	8000	500
614	20250117	104500	204625650	8010	8030	8040	8010	1008
615	20250117	104400	196537270	8040	8040	8040	8040	12
616	20250117	104300	196440790	8030	8030	8030	8030	10
617	20250117	104200	196360490	8040	8050	8050	8040	516
618	20250117	104100	192207480	8050	8050	8050	8050	12
619	20250117	104000	192110880	8040	8040	8040	8040	0
620	20250117	103900	192110880	8040	8030	8090	8030	543
621	20250117	103800	187723630	8040	8070	8070	8040	1193
622	20250117	103700	178119910	8070	8070	8070	8070	0
623	20250117	103600	178119910	8070	8070	8070	8070	1
624	20250117	103500	178111840	8080	8080	8080	8080	0
625	20250117	103400	178111840	8080	8050	8080	8050	123
626	20250117	103300	177120530	8050	8070	8070	8050	56
627	20250117	103200	176669090	8070	8070	8070	8070	2
628	20250117	103100	176652950	8070	8060	8100	8060	1128
629	20250117	103000	167530500	8050	8060	8060	8050	695
630	20250117	102900	161928850	8050	8040	8050	8040	416
631	20250117	102800	158580780	8040	8020	8040	8020	4130
632	20250117	102700	125390210	8020	8000	8020	8000	1720
633	20250117	102600	111623710	8000	8000	8000	8000	2
634	20250117	102500	111607710	8010	8000	8010	7990	1623
635	20250117	102400	98631100	7990	7970	7990	7970	761
636	20250117	102300	92558270	7970	7980	7990	7970	576
637	20250117	102200	87956760	7980	7980	7980	7960	9
638	20250117	102100	87884960	7990	7990	7990	7990	20
639	20250117	102000	87725160	7990	7990	7990	7990	142
640	20250117	101900	86590580	7990	7990	7990	7990	5
641	20250117	101800	86550630	7980	7930	7980	7920	138
642	20250117	101700	85455180	7930	7980	7980	7930	1509
643	20250117	101600	73479770	7980	7980	7980	7980	9
644	20250117	101500	73407950	7980	7970	7980	7970	1124
645	20250117	101400	64444300	7970	7970	7970	7970	8
646	20250117	101300	64380540	7970	7960	7970	7960	126
647	20250117	101200	63377320	7970	7970	7970	7970	1
648	20250117	101100	63369350	7960	7960	7960	7960	59
649	20250117	101000	62899710	7960	7960	7960	7960	25
650	20250117	100900	62700710	7970	7970	7970	7970	9
651	20250117	100800	62628980	7970	7970	7970	7970	0
652	20250117	100700	62628980	7970	7970	7970	7970	17
653	20250117	100600	62493490	7980	7980	7980	7980	0
654	20250117	100500	62493490	7980	7980	7980	7980	16
655	20250117	100400	62365810	7980	7980	7980	7980	5
656	20250117	100300	62325910	7980	7980	7980	7980	40
657	20250117	100200	62006710	7950	7950	7950	7950	10
658	20250117	100100	61927210	7950	7950	7950	7950	0
659	20250117	100000	61927210	7950	7980	7980	7950	29
660	20250117	095900	61696090	7980	7980	7980	7980	1
661	20250117	095800	61688110	7980	7980	7980	7980	1
662	20250117	095700	61680130	7980	7970	7980	7970	1024
663	20250117	095600	53518610	7970	7960	7970	7950	482
664	20250117	095500	49686050	7970	7970	7970	7970	0
665	20250117	095400	49686050	7970	7970	7970	7970	122
666	20250117	095300	48713710	7970	7970	7970	7970	55
667	20250117	095200	48275360	7960	7960	7960	7960	70
668	20250117	095100	47718160	7960	7960	7960	7960	10
669	20250117	095000	47638560	7960	7950	7960	7950	671
670	20250117	094900	42303820	7950	7950	7950	7950	5
671	20250117	094800	42264070	7950	7940	7950	7940	325
672	20250117	094700	39683330	7940	7930	7940	7920	494
673	20250117	094600	35763980	7930	7930	7930	7930	4
674	20250117	094500	35732260	7930	7930	7930	7930	10
675	20250117	094400	35652960	7930	7930	7930	7930	30
676	20250117	094300	35415060	7930	7930	7930	7930	5
677	20250117	094200	35375410	7910	7910	7910	7910	542
678	20250117	094100	31088190	7910	7910	7910	7910	0
679	20250117	094000	31088190	7910	7930	7930	7910	31
680	20250117	093900	30842780	7930	7930	7930	7930	0
681	20250117	093800	30842780	7930	7940	7940	7930	279
682	20250117	093700	28630280	7950	7950	7950	7950	5
683	20250117	093600	28590530	7950	7930	7950	7930	16
684	20250117	093500	28463530	7930	7930	7930	7930	2
685	20250117	093400	28447670	7900	7910	7910	7900	500
686	20250117	093300	24497420	7900	7900	7900	7900	40
687	20250117	093200	24181420	7930	7960	7960	7930	565
688	20250117	093100	19685970	7950	7950	7950	7950	8
689	20250117	093000	19622370	7950	7930	7950	7930	771
690	20250117	092900	13501180	7930	7930	7930	7930	0
691	20250117	092800	13501180	7930	7930	7930	7930	2
692	20250117	092700	13485320	7910	7910	7910	7910	80
693	20250117	092600	12852520	7910	7910	7910	7910	0
694	20250117	092500	12852520	7910	7910	7910	7910	0
695	20250117	092400	12852520	7910	7910	7910	7910	50
696	20250117	092300	12457020	7930	7930	7930	7930	0
697	20250117	092200	12457020	7930	7930	7930	7930	0
698	20250117	092100	12457020	7930	7930	7930	7930	0
699	20250117	092000	12457020	7930	7930	7930	7930	0
700	20250117	091900	12457020	7930	7930	7930	7930	41
701	20250117	091800	12131890	7890	7920	7920	7890	291
702	20250117	091700	9834570	7880	7920	7920	7880	15
703	20250117	091600	9715850	7900	7910	7910	7900	14
704	20250117	091500	9605240	7910	7900	7910	7900	66
705	20250117	091400	9083270	7890	7890	7890	7890	1
706	20250117	091300	9075380	7880	7900	7900	7880	60
707	20250117	091200	8602300	7920	7870	7920	7870	70
708	20250117	091100	8050700	7870	7880	7880	7870	44
709	20250117	091000	7704000	7880	7890	7890	7880	10
710	20250117	090900	7625170	7860	7860	7860	7860	0
711	20250117	090800	7625170	7860	7860	7860	7860	0
712	20250117	090700	7625170	7860	7930	7930	7850	210
713	20250117	090600	5975130	7930	7930	7930	7930	0
714	20250117	090500	5975130	7930	7930	7930	7930	14
715	20250117	090400	5864110	7940	7940	7940	7940	0
716	20250117	090300	5864110	7940	7940	7940	7940	0
717	20250117	090200	5864110	7940	7940	7940	7940	0
718	20250117	090100	5864110	7940	7940	7940	7940	0
719	20250117	090000	5864110	7940	7850	7940	7850	747