KissMeData/032500/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	191500	3023661110	9830	9830	9830	9830	4269
3	20250123	191400	3023661110	9830	9830	9830	9830	0
4	20250123	191300	3023661110	9830	9830	9830	9830	0
5	20250123	191200	3023661110	9830	9830	9830	9830	0
6	20250123	191100	3023661110	9830	9830	9830	9830	0
7	20250123	191000	3023661110	9830	9830	9830	9830	0
8	20250123	190900	3023661110	9830	9830	9830	9830	0
9	20250123	190800	3023661110	9830	9830	9830	9830	0
10	20250123	190700	3023661110	9830	9830	9830	9830	0
11	20250123	190600	3023661110	9830	9830	9830	9830	0
12	20250123	190500	3023661110	9830	9830	9830	9830	0
13	20250123	190400	3023661110	9830	9830	9830	9830	0
14	20250123	190300	3023661110	9830	9830	9830	9830	0
15	20250123	190200	3023661110	9830	9830	9830	9830	0
16	20250123	190100	3023661110	9830	9830	9830	9830	0
17	20250123	190000	3023661110	9830	9830	9830	9830	0
18	20250123	185900	3023661110	9830	9830	9830	9830	0
19	20250123	185800	3023661110	9830	9830	9830	9830	0
20	20250123	185700	3023661110	9830	9830	9830	9830	0
21	20250123	185600	3023661110	9830	9830	9830	9830	0
22	20250123	185500	3023661110	9830	9830	9830	9830	0
23	20250123	185400	3023661110	9830	9830	9830	9830	0
24	20250123	185300	3023661110	9830	9830	9830	9830	0
25	20250123	185200	3023661110	9830	9830	9830	9830	0
26	20250123	185100	3023661110	9830	9830	9830	9830	0
27	20250123	185000	3023661110	9830	9830	9830	9830	0
28	20250123	184900	3023661110	9830	9830	9830	9830	0
29	20250123	184800	3023661110	9830	9830	9830	9830	0
30	20250123	184700	3023661110	9830	9830	9830	9830	0
31	20250123	184600	3023661110	9830	9830	9830	9830	0
32	20250123	184500	3023661110	9830	9830	9830	9830	4269
33	20250123	184400	3023661110	9830	9830	9830	9830	0
34	20250123	184300	3023661110	9830	9830	9830	9830	0
35	20250123	184200	3023661110	9830	9830	9830	9830	0
36	20250123	184100	3023661110	9830	9830	9830	9830	0
37	20250123	184000	3023661110	9830	9830	9830	9830	0
38	20250123	183900	3023661110	9830	9830	9830	9830	0
39	20250123	183800	3023661110	9830	9830	9830	9830	0
40	20250123	183700	3023661110	9830	9830	9830	9830	0
41	20250123	183600	3023661110	9830	9830	9830	9830	0
42	20250123	183500	3023661110	9830	9830	9830	9830	0
43	20250123	183400	3023661110	9830	9830	9830	9830	0
44	20250123	183300	3023661110	9830	9830	9830	9830	0
45	20250123	183200	3023661110	9830	9830	9830	9830	0
46	20250123	183100	3023661110	9830	9830	9830	9830	0
47	20250123	183000	3023661110	9830	9830	9830	9830	0
48	20250123	182900	3023661110	9830	9830	9830	9830	0
49	20250123	182800	3023661110	9830	9830	9830	9830	0
50	20250123	182700	3023661110	9830	9830	9830	9830	0
51	20250123	182600	3023661110	9830	9830	9830	9830	0
52	20250123	182500	3023661110	9830	9830	9830	9830	0
53	20250123	182400	3023661110	9830	9830	9830	9830	0
54	20250123	182300	3023661110	9830	9830	9830	9830	0
55	20250123	182200	3023661110	9830	9830	9830	9830	0
56	20250123	182100	3023661110	9830	9830	9830	9830	0
57	20250123	182000	3023661110	9830	9830	9830	9830	0
58	20250123	181900	3023661110	9830	9830	9830	9830	0
59	20250123	181800	3023661110	9830	9830	9830	9830	0
60	20250123	181700	3023661110	9830	9830	9830	9830	0
61	20250123	181600	3023661110	9830	9830	9830	9830	0
62	20250123	181500	3023661110	9830	9830	9830	9830	4269
63	20250123	181400	3023661110	9830	9830	9830	9830	0
64	20250123	181300	3023661110	9830	9830	9830	9830	0
65	20250123	181200	3023661110	9830	9830	9830	9830	0
66	20250123	181100	3023661110	9830	9830	9830	9830	0
67	20250123	181000	3023661110	9830	9830	9830	9830	0
68	20250123	180900	3023661110	9830	9830	9830	9830	0
69	20250123	180800	3023661110	9830	9830	9830	9830	0
70	20250123	180700	3023661110	9830	9830	9830	9830	0
71	20250123	180600	3023661110	9830	9830	9830	9830	0
72	20250123	180500	3023661110	9830	9830	9830	9830	0
73	20250123	180400	3023661110	9830	9830	9830	9830	0
74	20250123	180300	3023661110	9830	9830	9830	9830	0
75	20250123	180200	3023661110	9830	9830	9830	9830	0
76	20250123	180100	3023661110	9830	9830	9830	9830	0
77	20250123	180000	3023661110	9830	9830	9830	9830	0
78	20250123	175900	3023661110	9830	9830	9830	9830	0
79	20250123	175800	3023661110	9830	9830	9830	9830	0
80	20250123	175700	3023661110	9830	9830	9830	9830	0
81	20250123	175600	3023661110	9830	9830	9830	9830	0
82	20250123	175500	3023661110	9830	9830	9830	9830	0
83	20250123	175400	3023661110	9830	9830	9830	9830	0
84	20250123	175300	3023661110	9830	9830	9830	9830	0
85	20250123	175200	3023661110	9830	9830	9830	9830	0
86	20250123	175100	3023661110	9830	9830	9830	9830	0
87	20250123	175000	3023661110	9830	9830	9830	9830	0
88	20250123	174900	3023661110	9830	9830	9830	9830	0
89	20250123	174800	3023661110	9830	9830	9830	9830	0
90	20250123	174700	3023661110	9830	9830	9830	9830	0
91	20250123	174600	3023661110	9830	9830	9830	9830	0
92	20250123	174500	3023661110	9830	9830	9830	9830	4269
93	20250123	174400	3023661110	9830	9830	9830	9830	0
94	20250123	174300	3023661110	9830	9830	9830	9830	0
95	20250123	174200	3023661110	9830	9830	9830	9830	0
96	20250123	174100	3023661110	9830	9830	9830	9830	0
97	20250123	174000	3023661110	9830	9830	9830	9830	0
98	20250123	173900	3023661110	9830	9830	9830	9830	0
99	20250123	173800	3023661110	9830	9830	9830	9830	0
100	20250123	173700	3023661110	9830	9830	9830	9830	0
101	20250123	173600	3023661110	9830	9830	9830	9830	0
102	20250123	173500	3023661110	9830	9830	9830	9830	0
103	20250123	173400	3023661110	9830	9830	9830	9830	0
104	20250123	173300	3023661110	9830	9830	9830	9830	0
105	20250123	173200	3023661110	9830	9830	9830	9830	0
106	20250123	173100	3023661110	9830	9830	9830	9830	0
107	20250123	173000	3023661110	9830	9830	9830	9830	0
108	20250123	172900	3023661110	9830	9830	9830	9830	0
109	20250123	172800	3023661110	9830	9830	9830	9830	0
110	20250123	172700	3023661110	9830	9830	9830	9830	0
111	20250123	172600	3023661110	9830	9830	9830	9830	0
112	20250123	172500	3023661110	9830	9830	9830	9830	0
113	20250123	172400	3023661110	9830	9830	9830	9830	0
114	20250123	172300	3023661110	9830	9830	9830	9830	0
115	20250123	172200	3023661110	9830	9830	9830	9830	0
116	20250123	172100	3023661110	9830	9830	9830	9830	0
117	20250123	172000	3023661110	9830	9830	9830	9830	0
118	20250123	171900	3023661110	9830	9830	9830	9830	0
119	20250123	171800	3023661110	9830	9830	9830	9830	0
120	20250123	171700	3023661110	9830	9830	9830	9830	0
121	20250123	171600	3023661110	9830	9830	9830	9830	0
122	20250123	171500	3023661110	9830	9830	9830	9830	4269
123	20250123	171400	3023661110	9830	9830	9830	9830	0
124	20250123	171300	3023661110	9830	9830	9830	9830	0
125	20250123	171200	3023661110	9830	9830	9830	9830	0
126	20250123	171100	3023661110	9830	9830	9830	9830	0
127	20250123	171000	3023661110	9830	9830	9830	9830	0
128	20250123	170900	3023661110	9830	9830	9830	9830	0
129	20250123	170800	3023661110	9830	9830	9830	9830	0
130	20250123	170700	3023661110	9830	9830	9830	9830	0
131	20250123	170600	3023661110	9830	9830	9830	9830	0
132	20250123	170500	3023661110	9830	9830	9830	9830	0
133	20250123	170400	3023661110	9830	9830	9830	9830	0
134	20250123	170300	3023661110	9830	9830	9830	9830	0
135	20250123	170200	3023661110	9830	9830	9830	9830	0
136	20250123	170100	3023661110	9830	9830	9830	9830	0
137	20250123	170000	3023661110	9830	9830	9830	9830	0
138	20250123	165900	3023661110	9830	9830	9830	9830	0
139	20250123	165800	3023661110	9830	9830	9830	9830	0
140	20250123	165700	3023661110	9830	9830	9830	9830	0
141	20250123	165600	3023661110	9830	9830	9830	9830	0
142	20250123	165500	3023661110	9830	9830	9830	9830	0
143	20250123	165400	3023661110	9830	9830	9830	9830	0
144	20250123	165300	3023661110	9830	9830	9830	9830	0
145	20250123	165200	3023661110	9830	9830	9830	9830	0
146	20250123	165100	3023661110	9830	9830	9830	9830	0
147	20250123	165000	3023661110	9830	9830	9830	9830	0
148	20250123	164900	3023661110	9830	9830	9830	9830	0
149	20250123	164800	3023661110	9830	9830	9830	9830	0
150	20250123	164700	3023661110	9830	9830	9830	9830	0
151	20250123	164600	3023661110	9830	9830	9830	9830	0
152	20250123	164500	3023661110	9830	9830	9830	9830	4269
153	20250123	164400	3023661110	9830	9830	9830	9830	0
154	20250123	164300	3023661110	9830	9830	9830	9830	0
155	20250123	164200	3023661110	9830	9830	9830	9830	0
156	20250123	164100	3023661110	9830	9830	9830	9830	0
157	20250123	164000	3023661110	9830	9830	9830	9830	0
158	20250123	163900	3023661110	9830	9830	9830	9830	0
159	20250123	163800	3023661110	9830	9830	9830	9830	0
160	20250123	163700	3023661110	9830	9830	9830	9830	0
161	20250123	163600	3023661110	9830	9830	9830	9830	0
162	20250123	163500	3023661110	9830	9830	9830	9830	0
163	20250123	163400	3023661110	9830	9830	9830	9830	0
164	20250123	163300	3023661110	9830	9830	9830	9830	0
165	20250123	163200	3023661110	9830	9830	9830	9830	0
166	20250123	163100	3023661110	9830	9830	9830	9830	0
167	20250123	163000	3023661110	9830	9830	9830	9830	0
168	20250123	162900	3023661110	9830	9830	9830	9830	0
169	20250123	162800	3023661110	9830	9830	9830	9830	0
170	20250123	162700	3023661110	9830	9830	9830	9830	0
171	20250123	162600	3023661110	9830	9830	9830	9830	0
172	20250123	162500	3023661110	9830	9830	9830	9830	0
173	20250123	162400	3023661110	9830	9830	9830	9830	0
174	20250123	162300	3023661110	9830	9830	9830	9830	0
175	20250123	162200	3023661110	9830	9830	9830	9830	0
176	20250123	162100	3023661110	9830	9830	9830	9830	0
177	20250123	162000	3023661110	9830	9830	9830	9830	0
178	20250123	161900	3023661110	9830	9830	9830	9830	0
179	20250123	161800	3023661110	9830	9830	9830	9830	0
180	20250123	161700	3023661110	9830	9830	9830	9830	0
181	20250123	161600	3023661110	9830	9830	9830	9830	0
182	20250123	161500	3023661110	9830	9830	9830	9830	4269
183	20250123	161400	3023661110	9830	9830	9830	9830	0
184	20250123	161300	3023661110	9830	9830	9830	9830	0
185	20250123	161200	3023661110	9830	9830	9830	9830	0
186	20250123	161100	3023661110	9830	9830	9830	9830	0
187	20250123	161000	3023661110	9830	9830	9830	9830	0
188	20250123	160900	3023661110	9830	9830	9830	9830	0
189	20250123	160800	3023661110	9830	9830	9830	9830	0
190	20250123	160700	3023661110	9830	9830	9830	9830	0
191	20250123	160600	3023661110	9830	9830	9830	9830	0
192	20250123	160500	3023661110	9830	9830	9830	9830	0
193	20250123	160400	3023661110	9830	9830	9830	9830	0
194	20250123	160300	3023661110	9830	9830	9830	9830	0
195	20250123	160200	3023661110	9830	9830	9830	9830	0
196	20250123	160100	3023661110	9830	9830	9830	9830	0
197	20250123	160000	3023661110	9830	9830	9830	9830	0
198	20250123	155900	3023661110	9830	9830	9830	9830	0
199	20250123	155800	3023661110	9830	9830	9830	9830	0
200	20250123	155700	3023661110	9830	9830	9830	9830	0
201	20250123	155600	3023661110	9830	9830	9830	9830	0
202	20250123	155500	3023661110	9830	9830	9830	9830	0
203	20250123	155400	3023661110	9830	9830	9830	9830	0
204	20250123	155300	3023661110	9830	9830	9830	9830	0
205	20250123	155200	3023661110	9830	9830	9830	9830	0
206	20250123	155100	3023661110	9830	9830	9830	9830	0
207	20250123	155000	3023661110	9830	9830	9830	9830	0
208	20250123	154900	3023661110	9830	9830	9830	9830	0
209	20250123	154800	3023661110	9830	9830	9830	9830	0
210	20250123	154700	3023661110	9830	9830	9830	9830	0
211	20250123	154600	3023661110	9830	9830	9830	9830	0
212	20250123	154500	3023661110	9830	9830	9830	9830	4269
213	20250123	154400	3023661110	9830	9830	9830	9830	0
214	20250123	154300	3023661110	9830	9830	9830	9830	0
215	20250123	154200	3023661110	9830	9830	9830	9830	0
216	20250123	154100	3023661110	9830	9830	9830	9830	0
217	20250123	154000	3023661110	9830	9830	9830	9830	0
218	20250123	153900	3023661110	9830	9830	9830	9830	0
219	20250123	153800	3023661110	9830	9830	9830	9830	0
220	20250123	153700	3023661110	9830	9830	9830	9830	0
221	20250123	153600	3023661110	9830	9830	9830	9830	0
222	20250123	153500	3023661110	9830	9830	9830	9830	0
223	20250123	153400	3023661110	9830	9830	9830	9830	0
224	20250123	153300	3023661110	9830	9830	9830	9830	0
225	20250123	153200	3023661110	9830	9830	9830	9830	0
226	20250123	153100	3023661110	9830	9830	9830	9830	0
227	20250123	153000	3023661110	9830	9830	9830	9830	4269
228	20250123	152900	2981696840	9840	9840	9840	9840	0
229	20250123	152800	2981696840	9840	9840	9840	9840	0
230	20250123	152700	2981696840	9840	9840	9840	9840	0
231	20250123	152600	2981696840	9840	9840	9840	9840	0
232	20250123	152500	2981696840	9840	9840	9840	9840	0
233	20250123	152400	2981696840	9840	9840	9840	9840	0
234	20250123	152300	2981696840	9840	9840	9840	9840	0
235	20250123	152200	2981696840	9840	9840	9840	9840	0
236	20250123	152100	2981696840	9840	9840	9840	9840	0
237	20250123	152000	2981696840	9840	9840	9840	9840	0
238	20250123	151900	2981696840	9840	9840	9840	9830	262
239	20250123	151800	2979120300	9830	9830	9840	9830	1660
240	20250123	151700	2962792500	9830	9820	9850	9810	391
241	20250123	151600	2958949770	9850	9830	9850	9810	2733
242	20250123	151500	2932093980	9810	9830	9840	9810	873
243	20250123	151400	2923513060	9840	9810	9850	9800	1107
244	20250123	151300	2912633520	9810	9810	9820	9810	488
245	20250123	151200	2907844990	9800	9800	9810	9790	1348
246	20250123	151100	2894624420	9800	9780	9800	9780	291
247	20250123	151000	2891776380	9790	9770	9790	9770	211
248	20250123	150900	2889711520	9770	9790	9800	9770	1037
249	20250123	150800	2879564790	9790	9810	9820	9790	241
250	20250123	150700	2877201170	9810	9840	9860	9810	1279
251	20250123	150600	2864624160	9880	9810	9880	9790	3092
252	20250123	150500	2834118690	9810	9830	9830	9810	298
253	20250123	150400	2831193640	9810	9790	9810	9790	443
254	20250123	150300	2826850170	9790	9790	9800	9790	704
255	20250123	150200	2819953740	9780	9790	9790	9780	520
256	20250123	150100	2814864170	9790	9790	9790	9760	1660
257	20250123	150000	2798640800	9790	9770	9790	9770	199
258	20250123	145900	2796693610	9770	9780	9780	9770	394
259	20250123	145800	2792842110	9780	9780	9790	9780	384
260	20250123	145700	2789085700	9780	9780	9790	9780	217
261	20250123	145600	2786962150	9770	9770	9780	9770	219
262	20250123	145500	2784821550	9780	9790	9790	9780	157
263	20250123	145400	2783285660	9790	9780	9820	9770	384
264	20250123	145300	2779525710	9780	9800	9800	9780	143
265	20250123	145200	2778124950	9790	9790	9800	9790	376
266	20250123	145100	2774442670	9790	9800	9800	9790	212
267	20250123	145000	2772366260	9810	9770	9810	9770	508
268	20250123	144900	2767402480	9770	9770	9800	9760	419
269	20250123	144800	2763307480	9770	9800	9800	9760	1184
270	20250123	144700	2751721620	9800	9810	9810	9800	415
271	20250123	144600	2747653740	9800	9820	9830	9800	649
272	20250123	144500	2741286940	9810	9840	9850	9810	1621
273	20250123	144400	2725359490	9830	9840	9840	9820	443
274	20250123	144300	2721003440	9810	9810	9840	9810	4184
275	20250123	144200	2679918170	9820	9840	9840	9810	844
276	20250123	144100	2671625400	9800	9790	9850	9790	974
277	20250123	144000	2662052860	9790	9850	9850	9790	4346
278	20250123	143900	2619395730	9840	9850	9850	9840	488
279	20250123	143800	2614591880	9840	9860	9860	9840	589
280	20250123	143700	2608790340	9850	9850	9860	9840	1771
281	20250123	143600	2591346550	9850	9870	9870	9850	1218
282	20250123	143500	2579336900	9860	9880	9880	9860	431
283	20250123	143400	2575083150	9880	9880	9890	9880	578
284	20250123	143300	2569370450	9880	9880	9880	9870	755
285	20250123	143200	2561916630	9870	9860	9870	9860	340
286	20250123	143100	2558562010	9870	9870	9880	9860	884
287	20250123	143000	2549839580	9870	9870	9880	9870	501
288	20250123	142900	2544892840	9880	9870	9880	9870	904
289	20250123	142800	2535965420	9860	9870	9870	9860	514
290	20250123	142700	2530894520	9870	9870	9880	9870	64
291	20250123	142600	2530262820	9860	9870	9870	9860	914
292	20250123	142500	2521247020	9870	9880	9880	9860	270
293	20250123	142400	2518582780	9880	9870	9880	9870	173
294	20250123	142300	2516874070	9860	9870	9870	9860	981
295	20250123	142200	2507200100	9870	9870	9880	9870	510
296	20250123	142100	2502164970	9870	9870	9880	9870	117
297	20250123	142000	2501009750	9870	9870	9870	9870	234
298	20250123	141900	2498700170	9860	9870	9870	9860	356
299	20250123	141800	2495188990	9870	9880	9880	9870	179
300	20250123	141700	2493421400	9880	9870	9880	9870	279
301	20250123	141600	2490666460	9870	9860	9870	9860	257
302	20250123	141500	2488131580	9870	9870	9870	9860	183
303	20250123	141400	2486326330	9870	9860	9870	9860	81
304	20250123	141300	2485527240	9860	9880	9880	9860	198
305	20250123	141200	2483573520	9870	9880	9880	9870	158
306	20250123	141100	2482013900	9870	9850	9870	9850	195
307	20250123	141000	2480090340	9850	9870	9870	9850	2455
308	20250123	140900	2455892320	9860	9870	9870	9860	141
309	20250123	140800	2454501190	9870	9870	9870	9860	242
310	20250123	140700	2452113660	9870	9870	9880	9860	206
311	20250123	140600	2450080510	9880	9870	9880	9870	67
312	20250123	140500	2449418720	9870	9870	9870	9860	164
313	20250123	140400	2447800050	9870	9870	9870	9860	300
314	20250123	140300	2444840680	9860	9870	9870	9860	143
315	20250123	140200	2443429830	9860	9860	9890	9860	137
316	20250123	140100	2442076860	9850	9870	9870	9850	224
317	20250123	140000	2439867580	9870	9880	9890	9850	1234
318	20250123	135900	2427690590	9880	9870	9880	9870	417
319	20250123	135800	2423573710	9860	9870	9880	9860	65
320	20250123	135700	2422931670	9870	9880	9880	9870	191
321	20250123	135600	2421045600	9860	9850	9860	9850	244
322	20250123	135500	2418640660	9850	9890	9890	9850	981
323	20250123	135400	2408964070	9880	9890	9890	9870	278
324	20250123	135300	2406215090	9900	9910	9910	9880	1142
325	20250123	135200	2394920560	9920	9920	9920	9900	2009
326	20250123	135100	2375015520	9920	9900	9920	9900	762
327	20250123	135000	2367459360	9920	9900	9920	9890	1931
328	20250123	134900	2348337280	9890	9880	9900	9880	215
329	20250123	134800	2346210970	9880	9880	9890	9870	4198
330	20250123	134700	2304726470	9880	9880	9890	9880	607
331	20250123	134600	2298728770	9880	9870	9880	9870	118
332	20250123	134500	2297563490	9870	9890	9890	9860	1060
333	20250123	134400	2287102100	9890	9870	9890	9870	478
334	20250123	134300	2282376790	9870	9880	9900	9870	1538
335	20250123	134200	2267172010	9870	9880	9900	9870	1356
336	20250123	134100	2253768240	9880	9840	9900	9840	2467
337	20250123	134000	2229422910	9840	9770	9840	9760	2161
338	20250123	133900	2208208810	9770	9760	9800	9750	610
339	20250123	133800	2202257180	9760	9780	9780	9750	1502
340	20250123	133700	2187595110	9770	9770	9800	9770	69
341	20250123	133600	2186920830	9770	9790	9790	9770	890
342	20250123	133500	2178220690	9790	9800	9810	9790	505
343	20250123	133400	2173271680	9800	9810	9810	9800	348
344	20250123	133300	2169860620	9810	9800	9810	9790	869
345	20250123	133200	2161342780	9790	9780	9790	9780	22
346	20250123	133100	2161127460	9790	9790	9800	9790	535
347	20250123	133000	2155887580	9800	9800	9800	9800	365
348	20250123	132900	2152310580	9810	9820	9820	9800	117
349	20250123	132800	2151162640	9810	9820	9820	9810	78
350	20250123	132700	2150397350	9810	9800	9810	9800	114
351	20250123	132600	2149279560	9780	9800	9800	9780	857
352	20250123	132500	2140888730	9800	9830	9830	9800	479
353	20250123	132400	2136185930	9820	9820	9830	9820	569
354	20250123	132300	2130595350	9820	9840	9840	9820	980
355	20250123	132200	2120958040	9840	9860	9860	9840	1533
356	20250123	132100	2105848830	9850	9860	9880	9850	937
357	20250123	132000	2096606590	9870	9870	9870	9860	128
358	20250123	131900	2095343440	9870	9880	9900	9860	4453
359	20250123	131800	2051306050	9890	9870	9890	9870	1314
360	20250123	131700	2038316540	9870	9850	9870	9850	395
361	20250123	131600	2034418670	9850	9850	9850	9850	51
362	20250123	131500	2033916320	9850	9850	9860	9850	834
363	20250123	131400	2025696840	9860	9860	9860	9860	317
364	20250123	131300	2022571220	9860	9850	9860	9850	265
365	20250123	131200	2019960460	9850	9860	9870	9840	275
366	20250123	131100	2017249560	9850	9850	9860	9840	303
367	20250123	131000	2014265840	9850	9860	9870	9850	527
368	20250123	130900	2009072110	9860	9880	9880	9860	968
369	20250123	130800	1999527390	9880	9880	9880	9880	102
370	20250123	130700	1998519630	9880	9890	9890	9870	2703
371	20250123	130600	1971809800	9890	9880	9890	9880	957
372	20250123	130500	1962347020	9880	9890	9890	9860	1240
373	20250123	130400	1950095170	9880	9820	9880	9820	4833
374	20250123	130300	1902430910	9830	9840	9840	9830	362
375	20250123	130200	1898870370	9830	9810	9830	9800	473
376	20250123	130100	1894227290	9810	9800	9810	9800	61
377	20250123	130000	1893629430	9810	9800	9810	9800	4
378	20250123	125900	1893590200	9800	9800	9800	9800	2034
379	20250123	125800	1873657000	9800	9800	9820	9780	420
380	20250123	125700	1869542980	9800	9810	9820	9790	769
381	20250123	125600	1862000300	9830	9830	9830	9810	1302
382	20250123	125500	1849209740	9810	9770	9850	9770	1255
383	20250123	125400	1836885830	9770	9770	9770	9770	155
384	20250123	125300	1835371480	9770	9780	9780	9770	1285
385	20250123	125200	1822813610	9790	9810	9810	9790	909
386	20250123	125100	1813901930	9820	9820	9820	9820	170
387	20250123	125000	1812232530	9840	9840	9840	9840	312
388	20250123	124900	1809162450	9810	9820	9820	9810	62
389	20250123	124800	1808554150	9810	9810	9810	9810	161
390	20250123	124700	1806974740	9810	9830	9840	9800	795
391	20250123	124600	1799157800	9830	9810	9830	9810	547
392	20250123	124500	1793788960	9810	9810	9830	9810	334
393	20250123	124400	1790511820	9830	9830	9830	9830	617
394	20250123	124300	1784446710	9810	9810	9810	9800	231
395	20250123	124200	1782180950	9840	9820	9840	9800	715
396	20250123	124100	1775170290	9810	9810	9810	9800	91
397	20250123	124000	1774278180	9850	9850	9850	9850	20
398	20250123	123900	1774081180	9850	9860	9860	9800	7300
399	20250123	123800	1702525340	9860	9890	9890	9860	1299
400	20250123	123700	1689691630	9880	9880	9890	9870	1719
401	20250123	123600	1672707250	9880	9870	9890	9860	2753
402	20250123	123500	1645506690	9860	9770	9870	9770	4014
403	20250123	123400	1606014670	9770	9770	9780	9770	644
404	20250123	123300	1599722740	9770	9770	9770	9760	152
405	20250123	123200	1598238240	9770	9780	9800	9770	591
406	20250123	123100	1592463060	9800	9810	9810	9780	439
407	20250123	123000	1588161710	9810	9800	9810	9800	593
408	20250123	122900	1582347280	9800	9790	9800	9770	1463
409	20250123	122800	1568019390	9780	9780	9800	9780	817
410	20250123	122700	1560018630	9780	9770	9780	9770	403
411	20250123	122600	1556080880	9790	9770	9800	9770	23
412	20250123	122500	1555855770	9770	9800	9800	9770	219
413	20250123	122400	1553711490	9810	9780	9810	9780	1206
414	20250123	122300	1541892310	9780	9760	9780	9750	359
415	20250123	122200	1538388080	9750	9760	9790	9750	382
416	20250123	122100	1534651320	9750	9730	9750	9730	228
417	20250123	122000	1532430130	9740	9730	9740	9730	222
418	20250123	121900	1530269970	9730	9730	9730	9730	265
419	20250123	121800	1527691520	9730	9750	9750	9730	910
420	20250123	121700	1518830710	9750	9760	9760	9750	654
421	20250123	121600	1512453200	9780	9790	9790	9770	62
422	20250123	121500	1511847240	9790	9760	9790	9760	209
423	20250123	121400	1509805910	9760	9750	9780	9750	685
424	20250123	121300	1503114160	9750	9750	9750	9750	137
425	20250123	121200	1501778410	9750	9750	9750	9750	71
426	20250123	121100	1501086160	9750	9750	9750	9750	310
427	20250123	121000	1498063660	9750	9710	9750	9700	332
428	20250123	120900	1494834450	9710	9710	9710	9710	55
429	20250123	120800	1494300400	9700	9730	9730	9700	418
430	20250123	120700	1490239600	9730	9730	9740	9730	662
431	20250123	120600	1483796840	9740	9750	9770	9740	223
432	20250123	120500	1481624390	9760	9770	9780	9760	1193
433	20250123	120400	1469968770	9780	9800	9810	9780	1185
434	20250123	120300	1458356470	9800	9800	9800	9780	1360
435	20250123	120200	1445033020	9800	9790	9810	9790	664
436	20250123	120100	1438529310	9790	9820	9820	9790	1419
437	20250123	120000	1424620770	9830	9810	9840	9810	1718
438	20250123	115900	1407740310	9800	9810	9810	9760	611
439	20250123	115800	1401754040	9810	9790	9810	9770	1646
440	20250123	115700	1385637430	9780	9770	9800	9750	425
441	20250123	115600	1381478900	9790	9730	9790	9730	1227
442	20250123	115500	1369486080	9730	9730	9730	9730	239
443	20250123	115400	1367160610	9730	9730	9730	9730	285
444	20250123	115300	1364387560	9720	9720	9720	9720	248
445	20250123	115200	1361977000	9740	9730	9740	9730	278
446	20250123	115100	1359272050	9730	9740	9740	9730	314
447	20250123	115000	1356215320	9740	9740	9770	9740	329
448	20250123	114900	1353007720	9760	9740	9770	9740	467
449	20250123	114800	1348453510	9750	9760	9760	9750	431
450	20250123	114700	1344247180	9760	9750	9760	9730	504
451	20250123	114600	1339335020	9760	9730	9760	9730	1754
452	20250123	114500	1322229800	9720	9710	9730	9710	1701
453	20250123	114400	1305687920	9710	9710	9720	9710	910
454	20250123	114300	1296847310	9700	9710	9710	9700	1805
455	20250123	114200	1279321910	9710	9670	9710	9670	1267
456	20250123	114100	1267028180	9660	9660	9700	9660	711
457	20250123	114000	1260150750	9680	9680	9700	9670	1352
458	20250123	113900	1247053950	9680	9610	9680	9610	2763
459	20250123	113800	1220365780	9610	9640	9640	9600	58
460	20250123	113700	1219807670	9640	9600	9640	9600	527
461	20250123	113600	1214729950	9620	9610	9640	9610	1206
462	20250123	113500	1203116350	9620	9550	9620	9550	728
463	20250123	113400	1196125070	9580	9560	9580	9560	1578
464	20250123	113300	1181014220	9550	9560	9560	9550	177
465	20250123	113200	1179323710	9570	9550	9570	9550	529
466	20250123	113100	1174261400	9550	9550	9550	9550	56
467	20250123	113000	1173726600	9550	9550	9550	9550	95
468	20250123	112900	1172819350	9550	9550	9550	9550	57
469	20250123	112800	1172275000	9550	9550	9550	9550	0
470	20250123	112700	1172275000	9550	9550	9550	9550	165
471	20250123	112600	1170699250	9570	9570	9570	9570	2
472	20250123	112500	1170680110	9540	9540	9540	9540	54
473	20250123	112400	1170164950	9550	9550	9550	9550	49
474	20250123	112300	1169697000	9540	9530	9550	9530	262
475	20250123	112200	1167197440	9530	9530	9530	9530	438
476	20250123	112100	1163023300	9530	9530	9530	9530	173
477	20250123	112000	1161374610	9520	9530	9530	9520	576
478	20250123	111900	1155885870	9530	9520	9530	9520	555
479	20250123	111800	1150601820	9520	9530	9530	9520	221
480	20250123	111700	1148496250	9520	9520	9520	9520	550
481	20250123	111600	1143260250	9530	9540	9540	9520	630
482	20250123	111500	1137257610	9540	9550	9550	9540	930
483	20250123	111400	1128381110	9550	9550	9550	9540	114
484	20250123	111300	1127293250	9550	9540	9550	9540	107
485	20250123	111200	1126272440	9540	9550	9580	9540	88
486	20250123	111100	1125432550	9540	9560	9560	9540	830
487	20250123	111000	1117499980	9560	9560	9560	9560	110
488	20250123	110900	1116448380	9560	9560	9560	9560	166
489	20250123	110800	1114861420	9540	9540	9540	9540	54
490	20250123	110700	1114346260	9540	9540	9540	9540	90
491	20250123	110600	1113487660	9530	9540	9560	9530	230
492	20250123	110500	1111289470	9540	9530	9540	9530	136
493	20250123	110400	1109992900	9530	9530	9560	9530	376
494	20250123	110300	1106404140	9560	9560	9560	9560	1
495	20250123	110200	1106394580	9530	9550	9560	9530	66
496	20250123	110100	1105765370	9560	9530	9560	9530	1600
497	20250123	110000	1090514390	9530	9550	9550	9530	149
498	20250123	105900	1089092620	9540	9530	9540	9530	17
499	20250123	105800	1088930460	9530	9540	9540	9530	266
500	20250123	105700	1086394380	9550	9540	9550	9540	24
501	20250123	105600	1086165320	9540	9540	9540	9540	50
502	20250123	105500	1085688320	9530	9530	9540	9530	147
503	20250123	105400	1084287350	9540	9540	9540	9540	50
504	20250123	105300	1083810350	9550	9550	9550	9550	22
505	20250123	105200	1083600250	9530	9550	9550	9530	104
506	20250123	105100	1082608130	9540	9540	9540	9540	0
507	20250123	105000	1082608130	9540	9550	9550	9540	1037
508	20250123	104900	1072712340	9550	9550	9550	9550	2
509	20250123	104800	1072693240	9560	9560	9560	9560	57
510	20250123	104700	1072148320	9570	9580	9580	9570	173
511	20250123	104600	1070492070	9580	9580	9610	9580	188
512	20250123	104500	1068690810	9580	9580	9580	9580	0
513	20250123	104400	1068690810	9580	9610	9610	9580	104
514	20250123	104300	1067693020	9610	9580	9610	9580	2662
515	20250123	104200	1042146540	9550	9550	9580	9550	107
516	20250123	104100	1041124660	9550	9530	9550	9530	2011
517	20250123	104000	1021919730	9520	9520	9520	9520	54
518	20250123	103900	1021405650	9520	9520	9520	9520	11
519	20250123	103800	1021300930	9510	9510	9540	9510	203
520	20250123	103700	1019366620	9520	9520	9530	9520	109
521	20250123	103600	1018328890	9510	9510	9520	9510	264
522	20250123	103500	1015818130	9510	9510	9510	9510	0
523	20250123	103400	1015818130	9510	9550	9550	9510	770
524	20250123	103300	1008467290	9530	9520	9530	9520	298
525	20250123	103200	1005630240	9520	9520	9520	9520	54
526	20250123	103100	1005116160	9520	9520	9520	9500	2219
527	20250123	103000	984021970	9530	9520	9530	9520	60
528	20250123	102900	983450750	9520	9510	9520	9510	55
529	20250123	102800	982927250	9510	9520	9520	9510	66
530	20250123	102700	982299570	9520	9520	9520	9520	150
531	20250123	102600	980871570	9510	9520	9520	9510	93
532	20250123	102500	979986770	9520	9520	9520	9520	231
533	20250123	102400	977787650	9520	9520	9520	9520	54
534	20250123	102300	977273570	9520	9520	9520	9520	31
535	20250123	102200	976978450	9520	9510	9550	9510	1619
536	20250123	102100	961535760	9510	9510	9510	9510	10
537	20250123	102000	961440660	9510	9510	9510	9500	75
538	20250123	101900	960727950	9510	9500	9510	9500	168
539	20250123	101800	959131270	9500	9510	9510	9500	225
540	20250123	101700	956993710	9510	9510	9510	9500	155
541	20250123	101600	955520890	9500	9520	9520	9500	1622
542	20250123	101500	940088800	9520	9530	9530	9510	1942
543	20250123	101400	921587630	9530	9550	9550	9530	774
544	20250123	101300	914203370	9550	9550	9550	9550	140
545	20250123	101200	912866370	9550	9560	9560	9550	77
546	20250123	101100	912130820	9560	9560	9560	9560	10
547	20250123	101000	912035220	9560	9560	9560	9560	147
548	20250123	100900	910629900	9570	9590	9590	9570	106
549	20250123	100800	909615360	9540	9590	9590	9540	404
550	20250123	100700	905756840	9560	9560	9590	9560	232
551	20250123	100600	903538560	9560	9560	9560	9550	68
552	20250123	100500	902888520	9560	9580	9580	9540	495
553	20250123	100400	898161250	9550	9560	9560	9550	379
554	20250123	100300	894541470	9540	9540	9540	9540	0
555	20250123	100200	894541470	9540	9590	9590	9540	62
556	20250123	100100	893949740	9590	9590	9590	9590	4
557	20250123	100000	893911380	9590	9530	9590	9530	1146
558	20250123	095900	882979490	9540	9540	9540	9530	481
559	20250123	095800	878390810	9540	9540	9540	9540	433
560	20250123	095700	874259990	9550	9590	9590	9550	2348
561	20250123	095600	851835390	9590	9550	9590	9550	77
562	20250123	095500	851099200	9550	9560	9560	9550	744
563	20250123	095400	843987020	9560	9590	9590	9560	972
564	20250123	095300	834688300	9620	9620	9620	9620	26
565	20250123	095200	834438180	9570	9580	9580	9570	90
566	20250123	095100	833576340	9580	9610	9610	9580	298
567	20250123	095000	830716460	9580	9580	9620	9560	269
568	20250123	094900	828135730	9580	9560	9590	9550	807
569	20250123	094800	820428760	9560	9590	9590	9560	131
570	20250123	094700	819176250	9570	9600	9610	9570	297
571	20250123	094600	816325210	9600	9570	9600	9550	836
572	20250123	094500	808323220	9570	9610	9610	9560	517
573	20250123	094400	803380100	9590	9590	9620	9590	257
574	20250123	094300	800914510	9620	9590	9620	9570	1040
575	20250123	094200	790960580	9570	9610	9620	9570	486
576	20250123	094100	786292510	9610	9590	9610	9590	851
577	20250123	094000	778125520	9560	9550	9590	9550	886
578	20250123	093900	769644130	9550	9530	9550	9530	297
579	20250123	093800	766808020	9520	9510	9530	9510	96
580	20250123	093700	765893900	9530	9530	9530	9510	33
581	20250123	093600	765579710	9510	9500	9510	9490	5944
582	20250123	093500	709136950	9500	9490	9500	9490	223
583	20250123	093400	707018960	9490	9550	9550	9490	17995
584	20250123	093300	535912390	9550	9560	9570	9550	431
585	20250123	093200	531793250	9570	9540	9570	9540	854
586	20250123	093100	523645520	9540	9550	9550	9540	1211
587	20250123	093000	512086730	9550	9560	9570	9550	1513
588	20250123	092900	497634640	9580	9560	9580	9560	312
589	20250123	092800	494647700	9560	9590	9590	9560	1045
590	20250123	092700	484639140	9590	9610	9610	9590	765
591	20250123	092600	477298640	9610	9610	9610	9590	180
592	20250123	092500	475569960	9620	9630	9630	9610	837
593	20250123	092400	467516050	9630	9640	9640	9630	184
594	20250123	092300	465743210	9640	9640	9660	9640	293
595	20250123	092200	462915790	9640	9640	9640	9630	247
596	20250123	092100	460535360	9660	9700	9700	9630	3206
597	20250123	092000	429606740	9640	9620	9710	9620	1459
598	20250123	091900	415484480	9700	9620	9700	9580	5141
599	20250123	091800	365851640	9610	9600	9610	9570	816
600	20250123	091700	358015370	9610	9550	9620	9530	1878
601	20250123	091600	340076530	9560	9650	9650	9560	1690
602	20250123	091500	323868630	9600	9640	9650	9570	2372
603	20250123	091400	301097630	9650	9650	9650	9590	1028
604	20250123	091300	291211950	9650	9620	9650	9620	822
605	20250123	091200	283290990	9620	9600	9620	9560	1129
606	20250123	091100	272472300	9620	9600	9620	9550	707
607	20250123	091000	265691930	9590	9540	9600	9530	618
608	20250123	090900	259784750	9530	9520	9540	9510	2427
609	20250123	090800	236656640	9530	9580	9630	9520	2458
610	20250123	090700	213182200	9640	9600	9650	9560	1577
611	20250123	090600	198054640	9600	9640	9690	9590	2233
612	20250123	090500	176566410	9630	9600	9670	9600	960
613	20250123	090400	167302210	9590	9560	9610	9560	2315
614	20250123	090300	145135590	9560	9500	9560	9490	2183
615	20250123	090200	124321290	9500	9450	9520	9450	942
616	20250123	090100	115393200	9450	9580	9580	9450	5238
617	20250123	090000	65557450	9580	9690	9690	9530	5855