KissMeData/078350/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	195300	1099926830	9820	9820	9820	9820	1220
3	20250123	195200	1099926830	9820	9820	9820	9820	0
4	20250123	195100	1099926830	9820	9820	9820	9820	0
5	20250123	195000	1099926830	9820	9820	9820	9820	0
6	20250123	194900	1099926830	9820	9820	9820	9820	0
7	20250123	194800	1099926830	9820	9820	9820	9820	0
8	20250123	194700	1099926830	9820	9820	9820	9820	0
9	20250123	194600	1099926830	9820	9820	9820	9820	0
10	20250123	194500	1099926830	9820	9820	9820	9820	0
11	20250123	194400	1099926830	9820	9820	9820	9820	0
12	20250123	194300	1099926830	9820	9820	9820	9820	0
13	20250123	194200	1099926830	9820	9820	9820	9820	0
14	20250123	194100	1099926830	9820	9820	9820	9820	0
15	20250123	194000	1099926830	9820	9820	9820	9820	0
16	20250123	193900	1099926830	9820	9820	9820	9820	0
17	20250123	193800	1099926830	9820	9820	9820	9820	0
18	20250123	193700	1099926830	9820	9820	9820	9820	0
19	20250123	193600	1099926830	9820	9820	9820	9820	0
20	20250123	193500	1099926830	9820	9820	9820	9820	0
21	20250123	193400	1099926830	9820	9820	9820	9820	0
22	20250123	193300	1099926830	9820	9820	9820	9820	0
23	20250123	193200	1099926830	9820	9820	9820	9820	0
24	20250123	193100	1099926830	9820	9820	9820	9820	0
25	20250123	193000	1099926830	9820	9820	9820	9820	0
26	20250123	192900	1099926830	9820	9820	9820	9820	0
27	20250123	192800	1099926830	9820	9820	9820	9820	0
28	20250123	192700	1099926830	9820	9820	9820	9820	0
29	20250123	192600	1099926830	9820	9820	9820	9820	0
30	20250123	192500	1099926830	9820	9820	9820	9820	0
31	20250123	192400	1099926830	9820	9820	9820	9820	0
32	20250123	192300	1099926830	9820	9820	9820	9820	1220
33	20250123	192200	1099926830	9820	9820	9820	9820	0
34	20250123	192100	1099926830	9820	9820	9820	9820	0
35	20250123	192000	1099926830	9820	9820	9820	9820	0
36	20250123	191900	1099926830	9820	9820	9820	9820	0
37	20250123	191800	1099926830	9820	9820	9820	9820	0
38	20250123	191700	1099926830	9820	9820	9820	9820	0
39	20250123	191600	1099926830	9820	9820	9820	9820	0
40	20250123	191500	1099926830	9820	9820	9820	9820	0
41	20250123	191400	1099926830	9820	9820	9820	9820	0
42	20250123	191300	1099926830	9820	9820	9820	9820	0
43	20250123	191200	1099926830	9820	9820	9820	9820	0
44	20250123	191100	1099926830	9820	9820	9820	9820	0
45	20250123	191000	1099926830	9820	9820	9820	9820	0
46	20250123	190900	1099926830	9820	9820	9820	9820	0
47	20250123	190800	1099926830	9820	9820	9820	9820	0
48	20250123	190700	1099926830	9820	9820	9820	9820	0
49	20250123	190600	1099926830	9820	9820	9820	9820	0
50	20250123	190500	1099926830	9820	9820	9820	9820	0
51	20250123	190400	1099926830	9820	9820	9820	9820	0
52	20250123	190300	1099926830	9820	9820	9820	9820	0
53	20250123	190200	1099926830	9820	9820	9820	9820	0
54	20250123	190100	1099926830	9820	9820	9820	9820	0
55	20250123	190000	1099926830	9820	9820	9820	9820	0
56	20250123	185900	1099926830	9820	9820	9820	9820	0
57	20250123	185800	1099926830	9820	9820	9820	9820	0
58	20250123	185700	1099926830	9820	9820	9820	9820	0
59	20250123	185600	1099926830	9820	9820	9820	9820	0
60	20250123	185500	1099926830	9820	9820	9820	9820	0
61	20250123	185400	1099926830	9820	9820	9820	9820	0
62	20250123	185300	1099926830	9820	9820	9820	9820	1220
63	20250123	185200	1099926830	9820	9820	9820	9820	0
64	20250123	185100	1099926830	9820	9820	9820	9820	0
65	20250123	185000	1099926830	9820	9820	9820	9820	0
66	20250123	184900	1099926830	9820	9820	9820	9820	0
67	20250123	184800	1099926830	9820	9820	9820	9820	0
68	20250123	184700	1099926830	9820	9820	9820	9820	0
69	20250123	184600	1099926830	9820	9820	9820	9820	0
70	20250123	184500	1099926830	9820	9820	9820	9820	0
71	20250123	184400	1099926830	9820	9820	9820	9820	0
72	20250123	184300	1099926830	9820	9820	9820	9820	0
73	20250123	184200	1099926830	9820	9820	9820	9820	0
74	20250123	184100	1099926830	9820	9820	9820	9820	0
75	20250123	184000	1099926830	9820	9820	9820	9820	0
76	20250123	183900	1099926830	9820	9820	9820	9820	0
77	20250123	183800	1099926830	9820	9820	9820	9820	0
78	20250123	183700	1099926830	9820	9820	9820	9820	0
79	20250123	183600	1099926830	9820	9820	9820	9820	0
80	20250123	183500	1099926830	9820	9820	9820	9820	0
81	20250123	183400	1099926830	9820	9820	9820	9820	0
82	20250123	183300	1099926830	9820	9820	9820	9820	0
83	20250123	183200	1099926830	9820	9820	9820	9820	0
84	20250123	183100	1099926830	9820	9820	9820	9820	0
85	20250123	183000	1099926830	9820	9820	9820	9820	0
86	20250123	182900	1099926830	9820	9820	9820	9820	0
87	20250123	182800	1099926830	9820	9820	9820	9820	0
88	20250123	182700	1099926830	9820	9820	9820	9820	0
89	20250123	182600	1099926830	9820	9820	9820	9820	0
90	20250123	182500	1099926830	9820	9820	9820	9820	0
91	20250123	182400	1099926830	9820	9820	9820	9820	0
92	20250123	182300	1099926830	9820	9820	9820	9820	1220
93	20250123	182200	1099926830	9820	9820	9820	9820	0
94	20250123	182100	1099926830	9820	9820	9820	9820	0
95	20250123	182000	1099926830	9820	9820	9820	9820	0
96	20250123	181900	1099926830	9820	9820	9820	9820	0
97	20250123	181800	1099926830	9820	9820	9820	9820	0
98	20250123	181700	1099926830	9820	9820	9820	9820	0
99	20250123	181600	1099926830	9820	9820	9820	9820	0
100	20250123	181500	1099926830	9820	9820	9820	9820	0
101	20250123	181400	1099926830	9820	9820	9820	9820	0
102	20250123	181300	1099926830	9820	9820	9820	9820	0
103	20250123	181200	1099926830	9820	9820	9820	9820	0
104	20250123	181100	1099926830	9820	9820	9820	9820	0
105	20250123	181000	1099926830	9820	9820	9820	9820	0
106	20250123	180900	1099926830	9820	9820	9820	9820	0
107	20250123	180800	1099926830	9820	9820	9820	9820	0
108	20250123	180700	1099926830	9820	9820	9820	9820	0
109	20250123	180600	1099926830	9820	9820	9820	9820	0
110	20250123	180500	1099926830	9820	9820	9820	9820	0
111	20250123	180400	1099926830	9820	9820	9820	9820	0
112	20250123	180300	1099926830	9820	9820	9820	9820	0
113	20250123	180200	1099926830	9820	9820	9820	9820	0
114	20250123	180100	1099926830	9820	9820	9820	9820	0
115	20250123	180000	1099926830	9820	9820	9820	9820	0
116	20250123	175900	1099926830	9820	9820	9820	9820	0
117	20250123	175800	1099926830	9820	9820	9820	9820	0
118	20250123	175700	1099926830	9820	9820	9820	9820	0
119	20250123	175600	1099926830	9820	9820	9820	9820	0
120	20250123	175500	1099926830	9820	9820	9820	9820	0
121	20250123	175400	1099926830	9820	9820	9820	9820	0
122	20250123	175300	1099926830	9820	9820	9820	9820	1220
123	20250123	175200	1099926830	9820	9820	9820	9820	0
124	20250123	175100	1099926830	9820	9820	9820	9820	0
125	20250123	175000	1099926830	9820	9820	9820	9820	0
126	20250123	174900	1099926830	9820	9820	9820	9820	0
127	20250123	174800	1099926830	9820	9820	9820	9820	0
128	20250123	174700	1099926830	9820	9820	9820	9820	0
129	20250123	174600	1099926830	9820	9820	9820	9820	0
130	20250123	174500	1099926830	9820	9820	9820	9820	0
131	20250123	174400	1099926830	9820	9820	9820	9820	0
132	20250123	174300	1099926830	9820	9820	9820	9820	0
133	20250123	174200	1099926830	9820	9820	9820	9820	0
134	20250123	174100	1099926830	9820	9820	9820	9820	0
135	20250123	174000	1099926830	9820	9820	9820	9820	0
136	20250123	173900	1099926830	9820	9820	9820	9820	0
137	20250123	173800	1099926830	9820	9820	9820	9820	0
138	20250123	173700	1099926830	9820	9820	9820	9820	0
139	20250123	173600	1099926830	9820	9820	9820	9820	0
140	20250123	173500	1099926830	9820	9820	9820	9820	0
141	20250123	173400	1099926830	9820	9820	9820	9820	0
142	20250123	173300	1099926830	9820	9820	9820	9820	0
143	20250123	173200	1099926830	9820	9820	9820	9820	0
144	20250123	173100	1099926830	9820	9820	9820	9820	0
145	20250123	173000	1099926830	9820	9820	9820	9820	0
146	20250123	172900	1099926830	9820	9820	9820	9820	0
147	20250123	172800	1099926830	9820	9820	9820	9820	0
148	20250123	172700	1099926830	9820	9820	9820	9820	0
149	20250123	172600	1099926830	9820	9820	9820	9820	0
150	20250123	172500	1099926830	9820	9820	9820	9820	0
151	20250123	172400	1099926830	9820	9820	9820	9820	0
152	20250123	172300	1099926830	9820	9820	9820	9820	1220
153	20250123	172200	1099926830	9820	9820	9820	9820	0
154	20250123	172100	1099926830	9820	9820	9820	9820	0
155	20250123	172000	1099926830	9820	9820	9820	9820	0
156	20250123	171900	1099926830	9820	9820	9820	9820	0
157	20250123	171800	1099926830	9820	9820	9820	9820	0
158	20250123	171700	1099926830	9820	9820	9820	9820	0
159	20250123	171600	1099926830	9820	9820	9820	9820	0
160	20250123	171500	1099926830	9820	9820	9820	9820	0
161	20250123	171400	1099926830	9820	9820	9820	9820	0
162	20250123	171300	1099926830	9820	9820	9820	9820	0
163	20250123	171200	1099926830	9820	9820	9820	9820	0
164	20250123	171100	1099926830	9820	9820	9820	9820	0
165	20250123	171000	1099926830	9820	9820	9820	9820	0
166	20250123	170900	1099926830	9820	9820	9820	9820	0
167	20250123	170800	1099926830	9820	9820	9820	9820	0
168	20250123	170700	1099926830	9820	9820	9820	9820	0
169	20250123	170600	1099926830	9820	9820	9820	9820	0
170	20250123	170500	1099926830	9820	9820	9820	9820	0
171	20250123	170400	1099926830	9820	9820	9820	9820	0
172	20250123	170300	1099926830	9820	9820	9820	9820	0
173	20250123	170200	1099926830	9820	9820	9820	9820	0
174	20250123	170100	1099926830	9820	9820	9820	9820	0
175	20250123	170000	1099926830	9820	9820	9820	9820	0
176	20250123	165900	1099926830	9820	9820	9820	9820	0
177	20250123	165800	1099926830	9820	9820	9820	9820	0
178	20250123	165700	1099926830	9820	9820	9820	9820	0
179	20250123	165600	1099926830	9820	9820	9820	9820	0
180	20250123	165500	1099926830	9820	9820	9820	9820	0
181	20250123	165400	1099926830	9820	9820	9820	9820	0
182	20250123	165300	1099926830	9820	9820	9820	9820	1220
183	20250123	165200	1099926830	9820	9820	9820	9820	0
184	20250123	165100	1099926830	9820	9820	9820	9820	0
185	20250123	165000	1099926830	9820	9820	9820	9820	0
186	20250123	164900	1099926830	9820	9820	9820	9820	0
187	20250123	164800	1099926830	9820	9820	9820	9820	0
188	20250123	164700	1099926830	9820	9820	9820	9820	0
189	20250123	164600	1099926830	9820	9820	9820	9820	0
190	20250123	164500	1099926830	9820	9820	9820	9820	0
191	20250123	164400	1099926830	9820	9820	9820	9820	0
192	20250123	164300	1099926830	9820	9820	9820	9820	0
193	20250123	164200	1099926830	9820	9820	9820	9820	0
194	20250123	164100	1099926830	9820	9820	9820	9820	0
195	20250123	164000	1099926830	9820	9820	9820	9820	0
196	20250123	163900	1099926830	9820	9820	9820	9820	0
197	20250123	163800	1099926830	9820	9820	9820	9820	0
198	20250123	163700	1099926830	9820	9820	9820	9820	0
199	20250123	163600	1099926830	9820	9820	9820	9820	0
200	20250123	163500	1099926830	9820	9820	9820	9820	0
201	20250123	163400	1099926830	9820	9820	9820	9820	0
202	20250123	163300	1099926830	9820	9820	9820	9820	0
203	20250123	163200	1099926830	9820	9820	9820	9820	0
204	20250123	163100	1099926830	9820	9820	9820	9820	0
205	20250123	163000	1099926830	9820	9820	9820	9820	0
206	20250123	162900	1099926830	9820	9820	9820	9820	0
207	20250123	162800	1099926830	9820	9820	9820	9820	0
208	20250123	162700	1099926830	9820	9820	9820	9820	0
209	20250123	162600	1099926830	9820	9820	9820	9820	0
210	20250123	162500	1099926830	9820	9820	9820	9820	0
211	20250123	162400	1099926830	9820	9820	9820	9820	0
212	20250123	162300	1099926830	9820	9820	9820	9820	1220
213	20250123	162200	1099926830	9820	9820	9820	9820	0
214	20250123	162100	1099926830	9820	9820	9820	9820	0
215	20250123	162000	1099926830	9820	9820	9820	9820	0
216	20250123	161900	1099926830	9820	9820	9820	9820	0
217	20250123	161800	1099926830	9820	9820	9820	9820	0
218	20250123	161700	1099926830	9820	9820	9820	9820	0
219	20250123	161600	1099926830	9820	9820	9820	9820	0
220	20250123	161500	1099926830	9820	9820	9820	9820	0
221	20250123	161400	1099926830	9820	9820	9820	9820	0
222	20250123	161300	1099926830	9820	9820	9820	9820	0
223	20250123	161200	1099926830	9820	9820	9820	9820	0
224	20250123	161100	1099926830	9820	9820	9820	9820	0
225	20250123	161000	1099926830	9820	9820	9820	9820	0
226	20250123	160900	1099926830	9820	9820	9820	9820	0
227	20250123	160800	1099926830	9820	9820	9820	9820	0
228	20250123	160700	1099926830	9820	9820	9820	9820	0
229	20250123	160600	1099926830	9820	9820	9820	9820	0
230	20250123	160500	1099926830	9820	9820	9820	9820	0
231	20250123	160400	1099926830	9820	9820	9820	9820	0
232	20250123	160300	1099926830	9820	9820	9820	9820	0
233	20250123	160200	1099926830	9820	9820	9820	9820	0
234	20250123	160100	1099926830	9820	9820	9820	9820	0
235	20250123	160000	1099926830	9820	9820	9820	9820	0
236	20250123	155900	1099926830	9820	9820	9820	9820	0
237	20250123	155800	1099926830	9820	9820	9820	9820	0
238	20250123	155700	1099926830	9820	9820	9820	9820	0
239	20250123	155600	1099926830	9820	9820	9820	9820	0
240	20250123	155500	1099926830	9820	9820	9820	9820	0
241	20250123	155400	1099926830	9820	9820	9820	9820	0
242	20250123	155300	1099926830	9820	9820	9820	9820	1220
243	20250123	155200	1099926830	9820	9820	9820	9820	0
244	20250123	155100	1099926830	9820	9820	9820	9820	0
245	20250123	155000	1099926830	9820	9820	9820	9820	0
246	20250123	154900	1099926830	9820	9820	9820	9820	0
247	20250123	154800	1099926830	9820	9820	9820	9820	0
248	20250123	154700	1099926830	9820	9820	9820	9820	0
249	20250123	154600	1099926830	9820	9820	9820	9820	0
250	20250123	154500	1099926830	9820	9820	9820	9820	0
251	20250123	154400	1099926830	9820	9820	9820	9820	0
252	20250123	154300	1099926830	9820	9820	9820	9820	0
253	20250123	154200	1099926830	9820	9820	9820	9820	0
254	20250123	154100	1099926830	9820	9820	9820	9820	0
255	20250123	154000	1099926830	9820	9820	9820	9820	0
256	20250123	153900	1099926830	9820	9820	9820	9820	0
257	20250123	153800	1099926830	9820	9820	9820	9820	0
258	20250123	153700	1099926830	9820	9820	9820	9820	0
259	20250123	153600	1099926830	9820	9820	9820	9820	0
260	20250123	153500	1099926830	9820	9820	9820	9820	0
261	20250123	153400	1099926830	9820	9820	9820	9820	0
262	20250123	153300	1099926830	9820	9820	9820	9820	0
263	20250123	153200	1099926830	9820	9820	9820	9820	0
264	20250123	153100	1099926830	9820	9820	9820	9820	0
265	20250123	153000	1099926830	9820	9820	9820	9820	1220
266	20250123	152900	1087946430	9780	9780	9780	9780	0
267	20250123	152800	1087946430	9780	9780	9780	9780	0
268	20250123	152700	1087946430	9780	9780	9780	9780	0
269	20250123	152600	1087946430	9780	9780	9780	9780	0
270	20250123	152500	1087946430	9780	9780	9780	9780	0
271	20250123	152400	1087946430	9780	9780	9780	9780	0
272	20250123	152300	1087946430	9780	9780	9780	9780	0
273	20250123	152200	1087946430	9780	9780	9780	9780	0
274	20250123	152100	1087946430	9780	9780	9780	9780	0
275	20250123	152000	1087946430	9780	9780	9780	9780	0
276	20250123	151900	1087946430	9780	9780	9800	9780	48
277	20250123	151800	1087476870	9800	9780	9800	9780	57
278	20250123	151700	1086918890	9800	9800	9820	9800	435
279	20250123	151600	1082651890	9810	9810	9810	9810	93
280	20250123	151500	1081739560	9820	9800	9820	9800	97
281	20250123	151400	1080788580	9820	9780	9820	9770	538
282	20250123	151300	1075516310	9770	9760	9770	9760	34
283	20250123	151200	1075184390	9760	9760	9760	9760	0
284	20250123	151100	1075184390	9760	9760	9760	9760	246
285	20250123	151000	1072783430	9760	9790	9790	9760	200
286	20250123	150900	1070829140	9770	9820	9820	9770	5949
287	20250123	150800	1012514810	9830	9830	9830	9830	25
288	20250123	150700	1012269060	9830	9840	9840	9830	106
289	20250123	150600	1011226980	9840	9830	9840	9830	253
290	20250123	150500	1008739440	9830	9840	9840	9830	216
291	20250123	150400	1006615160	9830	9830	9830	9830	50
292	20250123	150300	1006123660	9830	9830	9830	9830	16
293	20250123	150200	1005966380	9830	9830	9830	9830	499
294	20250123	150100	1001061210	9830	9830	9830	9820	126
295	20250123	150000	999822940	9830	9830	9830	9830	0
296	20250123	145900	999822940	9830	9830	9830	9830	25
297	20250123	145800	999577190	9820	9820	9820	9820	165
298	20250123	145700	997956890	9820	9850	9850	9820	1006
299	20250123	145600	988055430	9860	9860	9860	9860	143
300	20250123	145500	986645450	9850	9850	9850	9850	25
301	20250123	145400	986399200	9850	9850	9850	9850	163
302	20250123	145300	984793650	9850	9830	9850	9830	278
303	20250123	145200	982057350	9830	9830	9830	9830	0
304	20250123	145100	982057350	9830	9830	9830	9830	310
305	20250123	145000	979010050	9820	9820	9820	9820	0
306	20250123	144900	979010050	9820	9820	9820	9820	76
307	20250123	144800	978263730	9830	9830	9830	9820	545
308	20250123	144700	972907590	9840	9840	9840	9840	290
309	20250123	144600	970053990	9850	9850	9850	9850	0
310	20250123	144500	970053990	9850	9850	9850	9850	0
311	20250123	144400	970053990	9850	9850	9850	9850	46
312	20250123	144300	969600890	9860	9860	9860	9860	10
313	20250123	144200	969502290	9840	9840	9840	9840	56
314	20250123	144100	968951250	9850	9850	9850	9850	0
315	20250123	144000	968951250	9850	9850	9850	9850	0
316	20250123	143900	968951250	9850	9850	9850	9850	435
317	20250123	143800	964666500	9850	9850	9850	9850	0
318	20250123	143700	964666500	9850	9850	9850	9850	0
319	20250123	143600	964666500	9850	9850	9850	9850	59
320	20250123	143500	964085350	9850	9850	9850	9850	94
321	20250123	143400	963159450	9850	9870	9870	9850	226
322	20250123	143300	960931180	9870	9870	9870	9870	10
323	20250123	143200	960832480	9870	9870	9870	9870	0
324	20250123	143100	960832480	9870	9870	9870	9870	38
325	20250123	143000	960457420	9890	9890	9890	9890	5
326	20250123	142900	960407970	9910	9910	9910	9910	0
327	20250123	142800	960407970	9910	9910	9910	9910	0
328	20250123	142700	960407970	9910	9910	9910	9910	102
329	20250123	142600	959397150	9890	9890	9890	9890	1148
330	20250123	142500	948043430	9900	9900	9900	9900	0
331	20250123	142400	948043430	9900	9900	9900	9900	0
332	20250123	142300	948043430	9900	9900	9900	9900	0
333	20250123	142200	948043430	9900	9900	9900	9900	0
334	20250123	142100	948043430	9900	9900	9900	9900	37
335	20250123	142000	947677130	9900	9870	9900	9860	1456
336	20250123	141900	933302200	9870	9870	9870	9870	1
337	20250123	141800	933292330	9880	9880	9880	9880	20
338	20250123	141700	933094730	9870	9870	9870	9870	0
339	20250123	141600	933094730	9870	9870	9870	9870	256
340	20250123	141500	930568010	9870	9870	9870	9870	1
341	20250123	141400	930558140	9850	9850	9850	9850	52
342	20250123	141300	930045940	9870	9870	9870	9870	0
343	20250123	141200	930045940	9870	9870	9870	9870	6
344	20250123	141100	929986720	9840	9840	9840	9840	0
345	20250123	141000	929986720	9840	9840	9840	9840	19
346	20250123	140900	929799760	9830	9830	9830	9830	0
347	20250123	140800	929799760	9830	9830	9830	9830	0
348	20250123	140700	929799760	9830	9830	9830	9830	6
349	20250123	140600	929740780	9840	9840	9840	9840	5
350	20250123	140500	929691580	9840	9850	9850	9840	907
351	20250123	140400	920757660	9850	9880	9880	9850	919
352	20250123	140300	911682610	9870	9870	9870	9870	0
353	20250123	140200	911682610	9870	9870	9870	9870	0
354	20250123	140100	911682610	9870	9870	9870	9870	224
355	20250123	140000	909471730	9880	9880	9880	9880	333
356	20250123	135900	906181690	9890	9890	9890	9890	0
357	20250123	135800	906181690	9890	9890	9890	9890	0
358	20250123	135700	906181690	9890	9870	9890	9870	232
359	20250123	135600	903889210	9880	9880	9890	9880	361
360	20250123	135500	900322320	9930	9930	9930	9930	0
361	20250123	135400	900322320	9930	9930	9930	9930	21
362	20250123	135300	900113790	9880	9880	9880	9880	5
363	20250123	135200	900064390	9880	9880	9880	9880	0
364	20250123	135100	900064390	9880	9880	9880	9880	19
365	20250123	135000	899876670	9880	9880	9880	9880	0
366	20250123	134900	899876670	9880	9880	9880	9880	11
367	20250123	134800	899767990	9870	9870	9870	9870	0
368	20250123	134700	899767990	9870	9870	9870	9870	0
369	20250123	134600	899767990	9870	9890	9890	9870	128
370	20250123	134500	898504030	9900	9900	9900	9900	0
371	20250123	134400	898504030	9900	9900	9900	9900	0
372	20250123	134300	898504030	9900	9900	9900	9900	0
373	20250123	134200	898504030	9900	9950	9950	9900	1284
374	20250123	134100	885775710	9910	9960	9960	9910	827
375	20250123	134000	877578790	9920	9920	9920	9920	2
376	20250123	133900	877558950	9910	9960	9960	9910	77
377	20250123	133800	876794980	9960	9960	9960	9960	100
378	20250123	133700	875798980	9960	9960	9960	9960	0
379	20250123	133600	875798980	9960	9960	9960	9960	11
380	20250123	133500	875689420	9910	9910	9910	9910	157
381	20250123	133400	874133550	9910	9910	9910	9910	0
382	20250123	133300	874133550	9910	9930	9930	9910	286
383	20250123	133200	871294450	9930	9930	9930	9930	2
384	20250123	133100	871274590	9930	9930	9930	9930	0
385	20250123	133000	871274590	9930	9930	9930	9930	0
386	20250123	132900	871274590	9930	9930	9930	9930	0
387	20250123	132800	871274590	9930	9940	9940	9930	79
388	20250123	132700	870490110	9940	9940	9940	9940	0
389	20250123	132600	870490110	9940	9940	9940	9940	0
390	20250123	132500	870490110	9940	9940	9940	9940	42
391	20250123	132400	870072630	9950	9950	9950	9950	13
392	20250123	132300	869943280	9950	9950	9950	9950	0
393	20250123	132200	869943280	9950	9950	9950	9950	0
394	20250123	132100	869943280	9950	9950	9950	9950	0
395	20250123	132000	869943280	9950	9950	9950	9950	212
396	20250123	131900	867833880	9950	9950	9950	9950	100
397	20250123	131800	866838880	9950	9950	9950	9950	0
398	20250123	131700	866838880	9950	9960	9960	9950	102
399	20250123	131600	865823960	9950	9950	9950	9950	0
400	20250123	131500	865823960	9950	9950	9950	9950	8
401	20250123	131400	865744360	9950	9960	9960	9950	118
402	20250123	131300	864569190	9970	9980	9980	9970	384
403	20250123	131200	860739830	9980	9980	9980	9980	0
404	20250123	131100	860739830	9980	9980	9980	9980	10
405	20250123	131000	860640030	9970	10000	10000	9970	119
406	20250123	130900	859451770	9970	10000	10000	9970	17
407	20250123	130800	859282220	10000	10000	10000	10000	12
408	20250123	130700	859162220	10000	9980	10000	9980	1018
409	20250123	130600	848988040	9980	9980	9980	9980	0
410	20250123	130500	848988040	9980	9980	9980	9980	3
411	20250123	130400	848958100	9990	9990	9990	9990	21
412	20250123	130300	848748310	9970	9970	9970	9970	0
413	20250123	130200	848748310	9970	9980	9980	9970	2
414	20250123	130100	848728360	9980	9980	10000	9980	383
415	20250123	130000	844902500	9970	9960	9970	9960	595
416	20250123	125900	838975180	9960	9960	9960	9960	1
417	20250123	125800	838965220	9920	9920	9920	9920	0
418	20250123	125700	838965220	9920	9920	9920	9920	0
419	20250123	125600	838965220	9920	9920	9920	9920	38
420	20250123	125500	838588260	9920	9920	9920	9920	0
421	20250123	125400	838588260	9920	9960	9960	9920	296
422	20250123	125300	835651300	9960	9960	9960	9960	34
423	20250123	125200	835312660	9960	9920	9960	9920	211
424	20250123	125100	833217830	9960	9960	9960	9960	0
425	20250123	125000	833217830	9960	9960	9960	9960	21
426	20250123	124900	833008670	9910	9910	9910	9910	0
427	20250123	124800	833008670	9910	9910	9910	9910	0
428	20250123	124700	833008670	9910	9910	9910	9910	0
429	20250123	124600	833008670	9910	9910	9910	9910	0
430	20250123	124500	833008670	9910	9910	9910	9910	0
431	20250123	124400	833008670	9910	9910	9910	9910	15
432	20250123	124300	832860020	9920	9920	9920	9920	4
433	20250123	124200	832820340	9920	9920	9920	9920	0
434	20250123	124100	832820340	9920	9920	9920	9920	10
435	20250123	124000	832721140	9920	9920	9920	9920	0
436	20250123	123900	832721140	9920	9920	9920	9920	0
437	20250123	123800	832721140	9920	9930	9930	9920	30
438	20250123	123700	832423450	9930	9930	9930	9930	291
439	20250123	123600	829533820	9930	9930	9930	9930	10
440	20250123	123500	829434520	9940	9950	9950	9940	158
441	20250123	123400	827863060	9950	9950	9950	9950	9
442	20250123	123300	827773510	9940	9940	9940	9940	0
443	20250123	123200	827773510	9940	9940	9960	9940	110
444	20250123	123100	826679110	9940	9940	9940	9940	0
445	20250123	123000	826679110	9940	9940	9960	9940	562
446	20250123	122900	821091120	9940	9950	9950	9940	147
447	20250123	122800	819629080	9960	9960	9960	9960	5
448	20250123	122700	819579280	9960	9960	9960	9960	0
449	20250123	122600	819579280	9960	9930	9960	9930	478
450	20250123	122500	814832680	9930	9930	9930	9930	2
451	20250123	122400	814812820	9930	9930	9930	9930	1
452	20250123	122300	814802890	9930	9930	9930	9930	1
453	20250123	122200	814792960	9870	9900	9900	9870	95
454	20250123	122100	813854530	9870	9870	9870	9870	0
455	20250123	122000	813854530	9870	9880	9880	9870	103
456	20250123	121900	812837730	9890	9890	9890	9890	4
457	20250123	121800	812798170	9890	9890	9890	9890	0
458	20250123	121700	812798170	9890	9900	9900	9890	30
459	20250123	121600	812501420	9900	9900	9900	9900	203
460	20250123	121500	810491720	9900	9900	9900	9900	0
461	20250123	121400	810491720	9900	9900	9900	9900	331
462	20250123	121300	807214820	9870	9870	9870	9870	0
463	20250123	121200	807214820	9870	9870	9870	9870	69
464	20250123	121100	806533790	9890	9880	9890	9880	745
465	20250123	121000	799171670	9860	9860	9860	9860	35
466	20250123	120900	798826570	9880	9850	9880	9850	120
467	20250123	120800	797644260	9850	9850	9850	9850	220
468	20250123	120700	795477260	9850	9850	9850	9850	1
469	20250123	120600	795467410	9840	9840	9840	9840	0
470	20250123	120500	795467410	9840	9880	9880	9840	42
471	20250123	120400	795053330	9880	9880	9880	9880	0
472	20250123	120300	795053330	9880	9880	9880	9880	0
473	20250123	120200	795053330	9880	9880	9880	9880	21
474	20250123	120100	794845850	9890	9890	9890	9890	0
475	20250123	120000	794845850	9890	9880	9890	9880	20
476	20250123	115900	794648080	9880	9880	9880	9880	0
477	20250123	115800	794648080	9880	9880	9880	9880	0
478	20250123	115700	794648080	9880	9870	9880	9870	186
479	20250123	115600	792811410	9850	9850	9850	9850	300
480	20250123	115500	789856410	9830	9830	9830	9830	0
481	20250123	115400	789856410	9830	9830	9830	9830	0
482	20250123	115300	789856410	9830	9830	9830	9830	0
483	20250123	115200	789856410	9830	9830	9830	9830	27
484	20250123	115100	789591000	9830	9840	9840	9830	19
485	20250123	115000	789404220	9830	9830	9830	9830	0
486	20250123	114900	789404220	9830	9830	9830	9830	0
487	20250123	114800	789404220	9830	9830	9830	9830	400
488	20250123	114700	785472220	9830	9830	9830	9830	200
489	20250123	114600	783506220	9830	9890	9900	9830	406
490	20250123	114500	779496640	9820	9820	9820	9820	0
491	20250123	114400	779496640	9820	9820	9820	9820	0
492	20250123	114300	779496640	9820	9820	9820	9820	200
493	20250123	114200	777532640	9820	9840	9840	9820	300
494	20250123	114100	774584730	9840	9840	9840	9840	0
495	20250123	114000	774584730	9840	9840	9840	9840	100
496	20250123	113900	773600730	9840	9870	9880	9840	734
497	20250123	113800	766350210	9830	9830	9830	9830	0
498	20250123	113700	766350210	9830	9830	9830	9830	0
499	20250123	113600	766350210	9830	9830	9830	9830	251
500	20250123	113500	763882880	9830	9840	9840	9830	410
501	20250123	113400	759849460	9840	9840	9840	9840	5
502	20250123	113300	759800260	9840	9840	9840	9840	0
503	20250123	113200	759800260	9840	9860	9860	9840	86
504	20250123	113100	758953020	9860	9850	9860	9850	859
505	20250123	113000	750484100	9800	9800	9800	9800	0
506	20250123	112900	750484100	9800	9860	9860	9800	2592
507	20250123	112800	725066260	9880	9880	9880	9880	0
508	20250123	112700	725066260	9880	9880	9880	9880	35
509	20250123	112600	724720460	9900	9900	9900	9900	0
510	20250123	112500	724720460	9900	9900	9900	9900	0
511	20250123	112400	724720460	9900	9880	9900	9880	166
512	20250123	112300	723080360	9840	9880	9880	9840	1099
513	20250123	112200	712258530	9880	9880	9880	9880	260
514	20250123	112100	709689730	9880	9890	9890	9880	204
515	20250123	112000	707673240	9890	9900	9900	9890	174
516	20250123	111900	705951150	9900	9900	9900	9900	0
517	20250123	111800	705951150	9900	9910	9910	9900	18
518	20250123	111700	705772930	9930	9910	9930	9910	135
519	20250123	111600	704434710	9920	9950	9950	9920	449
520	20250123	111500	699976190	9970	9970	9970	9970	21
521	20250123	111400	699766820	9960	9960	9960	9960	0
522	20250123	111300	699766820	9960	9940	9960	9940	52
523	20250123	111200	699249340	9970	9970	9970	9970	0
524	20250123	111100	699249340	9970	9970	9970	9970	20
525	20250123	111000	699049940	9980	9980	9980	9980	2
526	20250123	110900	699029980	9980	9940	9980	9940	73
527	20250123	110800	698303710	9930	9930	9930	9930	0
528	20250123	110700	698303710	9930	9910	9930	9910	322
529	20250123	110600	695106950	9910	9910	9910	9910	5
530	20250123	110500	695057400	9910	9910	9910	9910	20
531	20250123	110400	694859200	9910	9920	9920	9910	425
532	20250123	110300	690647340	9910	9920	9920	9910	35
533	20250123	110200	690300480	9920	9920	9920	9920	0
534	20250123	110100	690300480	9920	9920	9920	9920	1
535	20250123	110000	690290560	9910	9910	9910	9900	327
536	20250123	105900	687052360	9910	9920	9920	9910	51
537	20250123	105800	686546940	9920	9920	9920	9920	1
538	20250123	105700	686537020	9920	9910	9920	9910	72
539	20250123	105600	685823280	9900	9900	9900	9900	0
540	20250123	105500	685823280	9900	9910	9910	9890	1470
541	20250123	105400	671272820	9910	9920	9920	9910	42
542	20250123	105300	670856230	9930	9930	9930	9930	34
543	20250123	105200	670518610	9940	9940	9940	9940	53
544	20250123	105100	669991790	9940	9940	9940	9940	324
545	20250123	105000	666771230	9940	10000	10000	9940	20
546	20250123	104900	666572370	10000	10000	10000	10000	0
547	20250123	104800	666572370	10000	9970	10010	9930	5017
548	20250123	104700	616420100	9910	9940	9940	9910	229
549	20250123	104600	614147770	9980	9980	9980	9980	0
550	20250123	104500	614147770	9980	9980	9980	9980	32
551	20250123	104400	613828410	9980	9980	9980	9980	0
552	20250123	104300	613828410	9980	9990	9990	9980	200
553	20250123	104200	611831410	9980	9980	9980	9980	100
554	20250123	104100	610833410	9990	9990	9990	9990	1234
555	20250123	104000	598505750	9990	9990	9990	9990	85
556	20250123	103900	597656600	9990	9990	9990	9990	20
557	20250123	103800	597456800	9990	9930	9990	9930	552
558	20250123	103700	591950330	9940	9950	9950	9940	435
559	20250123	103600	587626040	9950	9950	9950	9950	165
560	20250123	103500	585984290	9950	9950	9950	9950	21
561	20250123	103400	585775340	9970	9970	9970	9970	50
562	20250123	103300	585276840	9950	9970	9970	9950	268
563	20250123	103200	582608390	9990	9990	9990	9990	154
564	20250123	103100	581069930	9990	10000	10000	9990	289
565	20250123	103000	578182810	9950	9960	9960	9950	67
566	20250123	102900	577515960	9960	9960	9960	9960	117
567	20250123	102800	576350640	10000	9940	10000	9940	2499
568	20250123	102700	551377580	9940	9940	9940	9920	1299
569	20250123	102600	538465780	9940	9930	9940	9930	208
570	20250123	102500	536400310	9930	9910	9930	9900	432
571	20250123	102400	532116670	9900	9900	9900	9900	0
572	20250123	102300	532116670	9900	9880	9900	9880	65
573	20250123	102200	531473770	9880	9880	9880	9880	1
574	20250123	102100	531463890	9880	9880	9880	9880	10
575	20250123	102000	531365090	9880	9880	9880	9880	0
576	20250123	101900	531365090	9880	9890	9890	9880	25
577	20250123	101800	531118040	9880	9880	9880	9880	0
578	20250123	101700	531118040	9880	9940	9970	9850	614
579	20250123	101600	525029870	9940	9930	9940	9930	44
580	20250123	101500	524592760	9950	9990	9990	9950	2454
581	20250123	101400	500144670	9990	9980	9990	9970	501
582	20250123	101300	495140520	9990	10020	10030	9980	566
583	20250123	101200	489479820	10040	10040	10060	10000	2685
584	20250123	101100	462559640	10020	9960	10030	9950	4030
585	20250123	101000	422310990	9950	9930	9950	9930	775
586	20250123	100900	414603930	9940	9870	9940	9860	3941
587	20250123	100800	375699030	9920	9870	9920	9870	12
588	20250123	100700	375580490	9870	9890	9940	9870	2579
589	20250123	100600	350014730	9890	9890	9890	9890	2
590	20250123	100500	349994950	9870	9870	9870	9870	0
591	20250123	100400	349994950	9870	9870	9870	9870	654
592	20250123	100300	343539970	9860	9870	9870	9860	138
593	20250123	100200	342178700	9890	9880	9890	9880	324
594	20250123	100100	338974840	9880	9880	9880	9880	71
595	20250123	100000	338273360	9870	9850	9870	9850	1430
596	20250123	095900	324164960	9840	9840	9840	9840	6
597	20250123	095800	324105920	9850	9840	9850	9830	738
598	20250123	095700	316837780	9840	9820	9840	9820	219
599	20250123	095600	314686800	9810	9810	9810	9810	120
600	20250123	095500	313509600	9810	9790	9810	9790	315
601	20250123	095400	310419750	9770	9800	9800	9770	260
602	20250123	095300	307872050	9770	9770	9770	9770	0
603	20250123	095200	307872050	9770	9790	9790	9770	57
604	20250123	095100	307314760	9780	9780	9780	9780	35
605	20250123	095000	306972460	9760	9760	9760	9760	54
606	20250123	094900	306445420	9750	9750	9750	9750	20
607	20250123	094800	306250420	9750	9820	9820	9750	5540
608	20250123	094700	252197090	9830	9850	9850	9830	795
609	20250123	094600	244371650	9850	9850	9850	9850	200
610	20250123	094500	242401650	9850	9850	9850	9850	1101
611	20250123	094400	231556800	9860	9870	9880	9860	643
612	20250123	094300	225216700	9890	9890	9890	9890	268
613	20250123	094200	222566180	9890	9890	9890	9890	30
614	20250123	094100	222269480	9850	9870	9870	9850	1300
615	20250123	094000	209457190	9880	9870	9920	9870	273
616	20250123	093900	206760100	9920	9920	9920	9920	13
617	20250123	093800	206631140	9920	9860	9920	9850	1933
618	20250123	093700	187506030	9820	9880	9880	9820	548
619	20250123	093600	182120640	9830	9880	9880	9830	106
620	20250123	093500	181073910	9880	9820	9880	9820	409
621	20250123	093400	177037190	9850	9860	9870	9850	219
622	20250123	093300	174877950	9850	9850	9850	9850	82
623	20250123	093200	174070250	9820	9830	9840	9820	368
624	20250123	093100	170454310	9830	9830	9850	9830	128
625	20250123	093000	169196050	9840	9830	9840	9830	162
626	20250123	092900	167603150	9840	9830	9840	9830	193
627	20250123	092800	165705750	9830	9830	9830	9830	50
628	20250123	092700	165214250	9810	9780	9810	9780	1192
629	20250123	092600	153544150	9770	9770	9770	9770	148
630	20250123	092500	152098190	9770	9770	9770	9770	52
631	20250123	092400	151590150	9770	9750	9770	9750	362
632	20250123	092300	148057480	9730	9740	9740	9730	86
633	20250123	092200	147220010	9730	9730	9730	9730	122
634	20250123	092100	146032950	9730	9740	9740	9730	590
635	20250123	092000	140287290	9750	9760	9760	9750	143
636	20250123	091900	138893020	9750	9750	9750	9750	329
637	20250123	091800	135685270	9750	9760	9760	9750	560
638	20250123	091700	130224550	9750	9750	9750	9750	826
639	20250123	091600	122171050	9750	9780	9780	9750	527
640	20250123	091500	117017800	9770	9760	9770	9750	177
641	20250123	091400	115291050	9750	9750	9750	9750	355
642	20250123	091300	111829800	9750	9800	9800	9750	862
643	20250123	091200	103406450	9800	9810	9810	9800	91
644	20250123	091100	102514550	9800	9800	9800	9800	0
645	20250123	091000	102514550	9800	9800	9800	9800	260
646	20250123	090900	99966550	9740	9780	9780	9730	1783
647	20250123	090800	82576610	9760	9770	9840	9760	448
648	20250123	090700	78195910	9770	9820	9820	9770	1059
649	20250123	090600	67825150	9820	9820	9820	9820	151
650	20250123	090500	66342330	9820	9780	9820	9780	164
651	20250123	090400	64734100	9780	9770	9780	9720	1069
652	20250123	090300	54305520	9750	9760	9780	9740	673
653	20250123	090200	47738450	9760	9760	9760	9720	269
654	20250123	090100	45120140	9770	9810	9810	9770	1846
655	20250123	090000	27058950	9800	9900	9900	9790	2746