KissMeData/250000/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	205500	389747870	9940	9940	9940	9940	1116
3	20250122	205400	389747870	9940	9940	9940	9940	0
4	20250122	205300	389747870	9940	9940	9940	9940	0
5	20250122	205200	389747870	9940	9940	9940	9940	0
6	20250122	205100	389747870	9940	9940	9940	9940	0
7	20250122	205000	389747870	9940	9940	9940	9940	0
8	20250122	204900	389747870	9940	9940	9940	9940	0
9	20250122	204800	389747870	9940	9940	9940	9940	0
10	20250122	204700	389747870	9940	9940	9940	9940	0
11	20250122	204600	389747870	9940	9940	9940	9940	0
12	20250122	204500	389747870	9940	9940	9940	9940	0
13	20250122	204400	389747870	9940	9940	9940	9940	0
14	20250122	204300	389747870	9940	9940	9940	9940	0
15	20250122	204200	389747870	9940	9940	9940	9940	0
16	20250122	204100	389747870	9940	9940	9940	9940	0
17	20250122	204000	389747870	9940	9940	9940	9940	0
18	20250122	203900	389747870	9940	9940	9940	9940	0
19	20250122	203800	389747870	9940	9940	9940	9940	0
20	20250122	203700	389747870	9940	9940	9940	9940	0
21	20250122	203600	389747870	9940	9940	9940	9940	0
22	20250122	203500	389747870	9940	9940	9940	9940	0
23	20250122	203400	389747870	9940	9940	9940	9940	0
24	20250122	203300	389747870	9940	9940	9940	9940	0
25	20250122	203200	389747870	9940	9940	9940	9940	0
26	20250122	203100	389747870	9940	9940	9940	9940	0
27	20250122	203000	389747870	9940	9940	9940	9940	0
28	20250122	202900	389747870	9940	9940	9940	9940	0
29	20250122	202800	389747870	9940	9940	9940	9940	0
30	20250122	202700	389747870	9940	9940	9940	9940	0
31	20250122	202600	389747870	9940	9940	9940	9940	0
32	20250122	202500	389747870	9940	9940	9940	9940	1116
33	20250122	202400	389747870	9940	9940	9940	9940	0
34	20250122	202300	389747870	9940	9940	9940	9940	0
35	20250122	202200	389747870	9940	9940	9940	9940	0
36	20250122	202100	389747870	9940	9940	9940	9940	0
37	20250122	202000	389747870	9940	9940	9940	9940	0
38	20250122	201900	389747870	9940	9940	9940	9940	0
39	20250122	201800	389747870	9940	9940	9940	9940	0
40	20250122	201700	389747870	9940	9940	9940	9940	0
41	20250122	201600	389747870	9940	9940	9940	9940	0
42	20250122	201500	389747870	9940	9940	9940	9940	0
43	20250122	201400	389747870	9940	9940	9940	9940	0
44	20250122	201300	389747870	9940	9940	9940	9940	0
45	20250122	201200	389747870	9940	9940	9940	9940	0
46	20250122	201100	389747870	9940	9940	9940	9940	0
47	20250122	201000	389747870	9940	9940	9940	9940	0
48	20250122	200900	389747870	9940	9940	9940	9940	0
49	20250122	200800	389747870	9940	9940	9940	9940	0
50	20250122	200700	389747870	9940	9940	9940	9940	0
51	20250122	200600	389747870	9940	9940	9940	9940	0
52	20250122	200500	389747870	9940	9940	9940	9940	0
53	20250122	200400	389747870	9940	9940	9940	9940	0
54	20250122	200300	389747870	9940	9940	9940	9940	0
55	20250122	200200	389747870	9940	9940	9940	9940	0
56	20250122	200100	389747870	9940	9940	9940	9940	0
57	20250122	200000	389747870	9940	9940	9940	9940	0
58	20250122	195900	389747870	9940	9940	9940	9940	0
59	20250122	195800	389747870	9940	9940	9940	9940	0
60	20250122	195700	389747870	9940	9940	9940	9940	0
61	20250122	195600	389747870	9940	9940	9940	9940	0
62	20250122	195500	389747870	9940	9940	9940	9940	1116
63	20250122	195400	389747870	9940	9940	9940	9940	0
64	20250122	195300	389747870	9940	9940	9940	9940	0
65	20250122	195200	389747870	9940	9940	9940	9940	0
66	20250122	195100	389747870	9940	9940	9940	9940	0
67	20250122	195000	389747870	9940	9940	9940	9940	0
68	20250122	194900	389747870	9940	9940	9940	9940	0
69	20250122	194800	389747870	9940	9940	9940	9940	0
70	20250122	194700	389747870	9940	9940	9940	9940	0
71	20250122	194600	389747870	9940	9940	9940	9940	0
72	20250122	194500	389747870	9940	9940	9940	9940	0
73	20250122	194400	389747870	9940	9940	9940	9940	0
74	20250122	194300	389747870	9940	9940	9940	9940	0
75	20250122	194200	389747870	9940	9940	9940	9940	0
76	20250122	194100	389747870	9940	9940	9940	9940	0
77	20250122	194000	389747870	9940	9940	9940	9940	0
78	20250122	193900	389747870	9940	9940	9940	9940	0
79	20250122	193800	389747870	9940	9940	9940	9940	0
80	20250122	193700	389747870	9940	9940	9940	9940	0
81	20250122	193600	389747870	9940	9940	9940	9940	0
82	20250122	193500	389747870	9940	9940	9940	9940	0
83	20250122	193400	389747870	9940	9940	9940	9940	0
84	20250122	193300	389747870	9940	9940	9940	9940	0
85	20250122	193200	389747870	9940	9940	9940	9940	0
86	20250122	193100	389747870	9940	9940	9940	9940	0
87	20250122	193000	389747870	9940	9940	9940	9940	0
88	20250122	192900	389747870	9940	9940	9940	9940	0
89	20250122	192800	389747870	9940	9940	9940	9940	0
90	20250122	192700	389747870	9940	9940	9940	9940	0
91	20250122	192600	389747870	9940	9940	9940	9940	0
92	20250122	192500	389747870	9940	9940	9940	9940	1116
93	20250122	192400	389747870	9940	9940	9940	9940	0
94	20250122	192300	389747870	9940	9940	9940	9940	0
95	20250122	192200	389747870	9940	9940	9940	9940	0
96	20250122	192100	389747870	9940	9940	9940	9940	0
97	20250122	192000	389747870	9940	9940	9940	9940	0
98	20250122	191900	389747870	9940	9940	9940	9940	0
99	20250122	191800	389747870	9940	9940	9940	9940	0
100	20250122	191700	389747870	9940	9940	9940	9940	0
101	20250122	191600	389747870	9940	9940	9940	9940	0
102	20250122	191500	389747870	9940	9940	9940	9940	0
103	20250122	191400	389747870	9940	9940	9940	9940	0
104	20250122	191300	389747870	9940	9940	9940	9940	0
105	20250122	191200	389747870	9940	9940	9940	9940	0
106	20250122	191100	389747870	9940	9940	9940	9940	0
107	20250122	191000	389747870	9940	9940	9940	9940	0
108	20250122	190900	389747870	9940	9940	9940	9940	0
109	20250122	190800	389747870	9940	9940	9940	9940	0
110	20250122	190700	389747870	9940	9940	9940	9940	0
111	20250122	190600	389747870	9940	9940	9940	9940	0
112	20250122	190500	389747870	9940	9940	9940	9940	0
113	20250122	190400	389747870	9940	9940	9940	9940	0
114	20250122	190300	389747870	9940	9940	9940	9940	0
115	20250122	190200	389747870	9940	9940	9940	9940	0
116	20250122	190100	389747870	9940	9940	9940	9940	0
117	20250122	190000	389747870	9940	9940	9940	9940	0
118	20250122	185900	389747870	9940	9940	9940	9940	0
119	20250122	185800	389747870	9940	9940	9940	9940	0
120	20250122	185700	389747870	9940	9940	9940	9940	0
121	20250122	185600	389747870	9940	9940	9940	9940	0
122	20250122	185500	389747870	9940	9940	9940	9940	1116
123	20250122	185400	389747870	9940	9940	9940	9940	0
124	20250122	185300	389747870	9940	9940	9940	9940	0
125	20250122	185200	389747870	9940	9940	9940	9940	0
126	20250122	185100	389747870	9940	9940	9940	9940	0
127	20250122	185000	389747870	9940	9940	9940	9940	0
128	20250122	184900	389747870	9940	9940	9940	9940	0
129	20250122	184800	389747870	9940	9940	9940	9940	0
130	20250122	184700	389747870	9940	9940	9940	9940	0
131	20250122	184600	389747870	9940	9940	9940	9940	0
132	20250122	184500	389747870	9940	9940	9940	9940	0
133	20250122	184400	389747870	9940	9940	9940	9940	0
134	20250122	184300	389747870	9940	9940	9940	9940	0
135	20250122	184200	389747870	9940	9940	9940	9940	0
136	20250122	184100	389747870	9940	9940	9940	9940	0
137	20250122	184000	389747870	9940	9940	9940	9940	0
138	20250122	183900	389747870	9940	9940	9940	9940	0
139	20250122	183800	389747870	9940	9940	9940	9940	0
140	20250122	183700	389747870	9940	9940	9940	9940	0
141	20250122	183600	389747870	9940	9940	9940	9940	0
142	20250122	183500	389747870	9940	9940	9940	9940	0
143	20250122	183400	389747870	9940	9940	9940	9940	0
144	20250122	183300	389747870	9940	9940	9940	9940	0
145	20250122	183200	389747870	9940	9940	9940	9940	0
146	20250122	183100	389747870	9940	9940	9940	9940	0
147	20250122	183000	389747870	9940	9940	9940	9940	0
148	20250122	182900	389747870	9940	9940	9940	9940	0
149	20250122	182800	389747870	9940	9940	9940	9940	0
150	20250122	182700	389747870	9940	9940	9940	9940	0
151	20250122	182600	389747870	9940	9940	9940	9940	0
152	20250122	182500	389747870	9940	9940	9940	9940	1116
153	20250122	182400	389747870	9940	9940	9940	9940	0
154	20250122	182300	389747870	9940	9940	9940	9940	0
155	20250122	182200	389747870	9940	9940	9940	9940	0
156	20250122	182100	389747870	9940	9940	9940	9940	0
157	20250122	182000	389747870	9940	9940	9940	9940	0
158	20250122	181900	389747870	9940	9940	9940	9940	0
159	20250122	181800	389747870	9940	9940	9940	9940	0
160	20250122	181700	389747870	9940	9940	9940	9940	0
161	20250122	181600	389747870	9940	9940	9940	9940	0
162	20250122	181500	389747870	9940	9940	9940	9940	0
163	20250122	181400	389747870	9940	9940	9940	9940	0
164	20250122	181300	389747870	9940	9940	9940	9940	0
165	20250122	181200	389747870	9940	9940	9940	9940	0
166	20250122	181100	389747870	9940	9940	9940	9940	0
167	20250122	181000	389747870	9940	9940	9940	9940	0
168	20250122	180900	389747870	9940	9940	9940	9940	0
169	20250122	180800	389747870	9940	9940	9940	9940	0
170	20250122	180700	389747870	9940	9940	9940	9940	0
171	20250122	180600	389747870	9940	9940	9940	9940	0
172	20250122	180500	389747870	9940	9940	9940	9940	0
173	20250122	180400	389747870	9940	9940	9940	9940	0
174	20250122	180300	389747870	9940	9940	9940	9940	0
175	20250122	180200	389747870	9940	9940	9940	9940	0
176	20250122	180100	389747870	9940	9940	9940	9940	0
177	20250122	180000	389747870	9940	9940	9940	9940	0
178	20250122	175900	389747870	9940	9940	9940	9940	0
179	20250122	175800	389747870	9940	9940	9940	9940	0
180	20250122	175700	389747870	9940	9940	9940	9940	0
181	20250122	175600	389747870	9940	9940	9940	9940	0
182	20250122	175500	389747870	9940	9940	9940	9940	1116
183	20250122	175400	389747870	9940	9940	9940	9940	0
184	20250122	175300	389747870	9940	9940	9940	9940	0
185	20250122	175200	389747870	9940	9940	9940	9940	0
186	20250122	175100	389747870	9940	9940	9940	9940	0
187	20250122	175000	389747870	9940	9940	9940	9940	0
188	20250122	174900	389747870	9940	9940	9940	9940	0
189	20250122	174800	389747870	9940	9940	9940	9940	0
190	20250122	174700	389747870	9940	9940	9940	9940	0
191	20250122	174600	389747870	9940	9940	9940	9940	0
192	20250122	174500	389747870	9940	9940	9940	9940	0
193	20250122	174400	389747870	9940	9940	9940	9940	0
194	20250122	174300	389747870	9940	9940	9940	9940	0
195	20250122	174200	389747870	9940	9940	9940	9940	0
196	20250122	174100	389747870	9940	9940	9940	9940	0
197	20250122	174000	389747870	9940	9940	9940	9940	0
198	20250122	173900	389747870	9940	9940	9940	9940	0
199	20250122	173800	389747870	9940	9940	9940	9940	0
200	20250122	173700	389747870	9940	9940	9940	9940	0
201	20250122	173600	389747870	9940	9940	9940	9940	0
202	20250122	173500	389747870	9940	9940	9940	9940	0
203	20250122	173400	389747870	9940	9940	9940	9940	0
204	20250122	173300	389747870	9940	9940	9940	9940	0
205	20250122	173200	389747870	9940	9940	9940	9940	0
206	20250122	173100	389747870	9940	9940	9940	9940	0
207	20250122	173000	389747870	9940	9940	9940	9940	0
208	20250122	172900	389747870	9940	9940	9940	9940	0
209	20250122	172800	389747870	9940	9940	9940	9940	0
210	20250122	172700	389747870	9940	9940	9940	9940	0
211	20250122	172600	389747870	9940	9940	9940	9940	0
212	20250122	172500	389747870	9940	9940	9940	9940	1116
213	20250122	172400	389747870	9940	9940	9940	9940	0
214	20250122	172300	389747870	9940	9940	9940	9940	0
215	20250122	172200	389747870	9940	9940	9940	9940	0
216	20250122	172100	389747870	9940	9940	9940	9940	0
217	20250122	172000	389747870	9940	9940	9940	9940	0
218	20250122	171900	389747870	9940	9940	9940	9940	0
219	20250122	171800	389747870	9940	9940	9940	9940	0
220	20250122	171700	389747870	9940	9940	9940	9940	0
221	20250122	171600	389747870	9940	9940	9940	9940	0
222	20250122	171500	389747870	9940	9940	9940	9940	0
223	20250122	171400	389747870	9940	9940	9940	9940	0
224	20250122	171300	389747870	9940	9940	9940	9940	0
225	20250122	171200	389747870	9940	9940	9940	9940	0
226	20250122	171100	389747870	9940	9940	9940	9940	0
227	20250122	171000	389747870	9940	9940	9940	9940	0
228	20250122	170900	389747870	9940	9940	9940	9940	0
229	20250122	170800	389747870	9940	9940	9940	9940	0
230	20250122	170700	389747870	9940	9940	9940	9940	0
231	20250122	170600	389747870	9940	9940	9940	9940	0
232	20250122	170500	389747870	9940	9940	9940	9940	0
233	20250122	170400	389747870	9940	9940	9940	9940	0
234	20250122	170300	389747870	9940	9940	9940	9940	0
235	20250122	170200	389747870	9940	9940	9940	9940	0
236	20250122	170100	389747870	9940	9940	9940	9940	0
237	20250122	170000	389747870	9940	9940	9940	9940	0
238	20250122	165900	389747870	9940	9940	9940	9940	0
239	20250122	165800	389747870	9940	9940	9940	9940	0
240	20250122	165700	389747870	9940	9940	9940	9940	0
241	20250122	165600	389747870	9940	9940	9940	9940	0
242	20250122	165500	389747870	9940	9940	9940	9940	1116
243	20250122	165400	389747870	9940	9940	9940	9940	0
244	20250122	165300	389747870	9940	9940	9940	9940	0
245	20250122	165200	389747870	9940	9940	9940	9940	0
246	20250122	165100	389747870	9940	9940	9940	9940	0
247	20250122	165000	389747870	9940	9940	9940	9940	0
248	20250122	164900	389747870	9940	9940	9940	9940	0
249	20250122	164800	389747870	9940	9940	9940	9940	0
250	20250122	164700	389747870	9940	9940	9940	9940	0
251	20250122	164600	389747870	9940	9940	9940	9940	0
252	20250122	164500	389747870	9940	9940	9940	9940	0
253	20250122	164400	389747870	9940	9940	9940	9940	0
254	20250122	164300	389747870	9940	9940	9940	9940	0
255	20250122	164200	389747870	9940	9940	9940	9940	0
256	20250122	164100	389747870	9940	9940	9940	9940	0
257	20250122	164000	389747870	9940	9940	9940	9940	0
258	20250122	163900	389747870	9940	9940	9940	9940	0
259	20250122	163800	389747870	9940	9940	9940	9940	0
260	20250122	163700	389747870	9940	9940	9940	9940	0
261	20250122	163600	389747870	9940	9940	9940	9940	0
262	20250122	163500	389747870	9940	9940	9940	9940	0
263	20250122	163400	389747870	9940	9940	9940	9940	0
264	20250122	163300	389747870	9940	9940	9940	9940	0
265	20250122	163200	389747870	9940	9940	9940	9940	0
266	20250122	163100	389747870	9940	9940	9940	9940	0
267	20250122	163000	389747870	9940	9940	9940	9940	0
268	20250122	162900	389747870	9940	9940	9940	9940	0
269	20250122	162800	389747870	9940	9940	9940	9940	0
270	20250122	162700	389747870	9940	9940	9940	9940	0
271	20250122	162600	389747870	9940	9940	9940	9940	0
272	20250122	162500	389747870	9940	9940	9940	9940	1116
273	20250122	162400	389747870	9940	9940	9940	9940	0
274	20250122	162300	389747870	9940	9940	9940	9940	0
275	20250122	162200	389747870	9940	9940	9940	9940	0
276	20250122	162100	389747870	9940	9940	9940	9940	0
277	20250122	162000	389747870	9940	9940	9940	9940	0
278	20250122	161900	389747870	9940	9940	9940	9940	0
279	20250122	161800	389747870	9940	9940	9940	9940	0
280	20250122	161700	389747870	9940	9940	9940	9940	0
281	20250122	161600	389747870	9940	9940	9940	9940	0
282	20250122	161500	389747870	9940	9940	9940	9940	0
283	20250122	161400	389747870	9940	9940	9940	9940	0
284	20250122	161300	389747870	9940	9940	9940	9940	0
285	20250122	161200	389747870	9940	9940	9940	9940	0
286	20250122	161100	389747870	9940	9940	9940	9940	0
287	20250122	161000	389747870	9940	9940	9940	9940	0
288	20250122	160900	389747870	9940	9940	9940	9940	0
289	20250122	160800	389747870	9940	9940	9940	9940	0
290	20250122	160700	389747870	9940	9940	9940	9940	0
291	20250122	160600	389747870	9940	9940	9940	9940	0
292	20250122	160500	389747870	9940	9940	9940	9940	0
293	20250122	160400	389747870	9940	9940	9940	9940	0
294	20250122	160300	389747870	9940	9940	9940	9940	0
295	20250122	160200	389747870	9940	9940	9940	9940	0
296	20250122	160100	389747870	9940	9940	9940	9940	0
297	20250122	160000	389747870	9940	9940	9940	9940	0
298	20250122	155900	389747870	9940	9940	9940	9940	0
299	20250122	155800	389747870	9940	9940	9940	9940	0
300	20250122	155700	389747870	9940	9940	9940	9940	0
301	20250122	155600	389747870	9940	9940	9940	9940	0
302	20250122	155500	389747870	9940	9940	9940	9940	1116
303	20250122	155400	389747870	9940	9940	9940	9940	0
304	20250122	155300	389747870	9940	9940	9940	9940	0
305	20250122	155200	389747870	9940	9940	9940	9940	0
306	20250122	155100	389747870	9940	9940	9940	9940	0
307	20250122	155000	389747870	9940	9940	9940	9940	0
308	20250122	154900	389747870	9940	9940	9940	9940	0
309	20250122	154800	389747870	9940	9940	9940	9940	0
310	20250122	154700	389747870	9940	9940	9940	9940	0
311	20250122	154600	389747870	9940	9940	9940	9940	0
312	20250122	154500	389747870	9940	9940	9940	9940	0
313	20250122	154400	389747870	9940	9940	9940	9940	0
314	20250122	154300	389747870	9940	9940	9940	9940	0
315	20250122	154200	389747870	9940	9940	9940	9940	0
316	20250122	154100	389747870	9940	9940	9940	9940	0
317	20250122	154000	389747870	9940	9940	9940	9940	0
318	20250122	153900	389747870	9940	9940	9940	9940	0
319	20250122	153800	389747870	9940	9940	9940	9940	0
320	20250122	153700	389747870	9940	9940	9940	9940	0
321	20250122	153600	389747870	9940	9940	9940	9940	0
322	20250122	153500	389747870	9940	9940	9940	9940	0
323	20250122	153400	389747870	9940	9940	9940	9940	0
324	20250122	153300	389747870	9940	9940	9940	9940	0
325	20250122	153200	389747870	9940	9940	9940	9940	0
326	20250122	153100	389747870	9940	9940	9940	9940	0
327	20250122	153000	389747870	9940	9940	9940	9940	1116
328	20250122	152900	378654830	9990	9990	9990	9990	0
329	20250122	152800	378654830	9990	9990	9990	9990	0
330	20250122	152700	378654830	9990	9990	9990	9990	0
331	20250122	152600	378654830	9990	9990	9990	9990	0
332	20250122	152500	378654830	9990	9990	9990	9990	0
333	20250122	152400	378654830	9990	9990	9990	9990	0
334	20250122	152300	378654830	9990	9990	9990	9990	0
335	20250122	152200	378654830	9990	9990	9990	9990	0
336	20250122	152100	378654830	9990	9990	9990	9990	0
337	20250122	152000	378654830	9990	9990	9990	9990	0
338	20250122	151900	378654830	9990	9950	9990	9950	117
339	20250122	151800	377490090	9990	9990	9990	9990	51
340	20250122	151700	376980600	9980	9980	9980	9980	120
341	20250122	151600	375783000	9990	9990	9990	9990	0
342	20250122	151500	375783000	9990	9980	9990	9980	111
343	20250122	151400	374674690	9980	9980	9980	9980	0
344	20250122	151300	374674690	9980	9980	9980	9980	1
345	20250122	151200	374664710	9990	9990	9990	9990	0
346	20250122	151100	374664710	9990	9990	9990	9990	20
347	20250122	151000	374464910	9990	9990	9990	9990	0
348	20250122	150900	374464910	9990	9990	9990	9990	0
349	20250122	150800	374464910	9990	9990	9990	9920	167
350	20250122	150700	372804270	9990	9990	9990	9990	6
351	20250122	150600	372744330	9990	9970	9990	9970	299
352	20250122	150500	369761830	9950	9950	9950	9950	5
353	20250122	150400	369712080	9980	9950	9980	9950	1086
354	20250122	150300	358900660	9970	9950	9970	9950	2004
355	20250122	150200	338949250	9950	9940	9950	9940	157
356	20250122	150100	337388660	9960	9960	9960	9960	63
357	20250122	150000	336761180	9960	9960	9960	9960	220
358	20250122	145900	334569980	9970	9970	9970	9970	0
359	20250122	145800	334569980	9970	9970	9970	9970	0
360	20250122	145700	334569980	9970	9970	9970	9950	587
361	20250122	145600	328727210	9980	9970	9980	9970	13
362	20250122	145500	328597570	9980	9980	9980	9980	0
363	20250122	145400	328597570	9980	9960	9980	9960	714
364	20250122	145300	321485960	9960	9950	9960	9950	378
365	20250122	145200	317721260	9940	9940	9940	9940	102
366	20250122	145100	316707380	9910	9920	9930	9910	2347
367	20250122	145000	293422930	9920	9920	9920	9920	5
368	20250122	144900	293373330	9920	9920	9920	9920	100
369	20250122	144800	292381330	9920	9920	9920	9920	1
370	20250122	144700	292371410	9920	9920	9920	9920	22
371	20250122	144600	292153170	9920	9920	9920	9920	0
372	20250122	144500	292153170	9920	9920	9920	9920	1
373	20250122	144400	292143250	9910	9910	9910	9910	9
374	20250122	144300	292054060	9910	9910	9910	9910	4
375	20250122	144200	292014420	9910	9910	9910	9910	6
376	20250122	144100	291954960	9890	9890	9890	9890	0
377	20250122	144000	291954960	9890	9910	9910	9890	689
378	20250122	143900	285137390	9910	9910	9910	9910	10
379	20250122	143800	285038290	9920	9920	9920	9920	0
380	20250122	143700	285038290	9920	9920	9920	9920	0
381	20250122	143600	285038290	9920	9920	9920	9920	46
382	20250122	143500	284581970	9920	9920	9920	9920	0
383	20250122	143400	284581970	9920	9920	9920	9920	0
384	20250122	143300	284581970	9920	9920	9920	9920	0
385	20250122	143200	284581970	9920	9890	9920	9880	2501
386	20250122	143100	259870040	9920	9920	9920	9920	0
387	20250122	143000	259870040	9920	9920	9920	9920	0
388	20250122	142900	259870040	9920	9920	9920	9920	0
389	20250122	142800	259870040	9920	9920	9920	9920	0
390	20250122	142700	259870040	9920	9920	9920	9920	0
391	20250122	142600	259870040	9920	9920	9920	9920	0
392	20250122	142500	259870040	9920	9920	9920	9920	0
393	20250122	142400	259870040	9920	9900	9920	9900	517
394	20250122	142300	254751710	9900	9900	9900	9900	0
395	20250122	142200	254751710	9900	9900	9900	9900	0
396	20250122	142100	254751710	9900	9900	9900	9900	0
397	20250122	142000	254751710	9900	9900	9900	9900	0
398	20250122	141900	254751710	9900	9900	9900	9900	0
399	20250122	141800	254751710	9900	9900	9900	9900	0
400	20250122	141700	254751710	9900	9900	9900	9900	0
401	20250122	141600	254751710	9900	9900	9900	9900	0
402	20250122	141500	254751710	9900	9900	9900	9900	0
403	20250122	141400	254751710	9900	9900	9900	9900	0
404	20250122	141300	254751710	9900	9900	9900	9900	0
405	20250122	141200	254751710	9900	9890	9900	9890	15
406	20250122	141100	254603350	9890	9890	9890	9890	0
407	20250122	141000	254603350	9890	9890	9890	9890	0
408	20250122	140900	254603350	9890	9890	9890	9890	0
409	20250122	140800	254603350	9890	9890	9890	9890	0
410	20250122	140700	254603350	9890	9890	9890	9890	0
411	20250122	140600	254603350	9890	9890	9890	9890	0
412	20250122	140500	254603350	9890	9890	9890	9890	0
413	20250122	140400	254603350	9890	9890	9890	9890	0
414	20250122	140300	254603350	9890	9890	9890	9890	0
415	20250122	140200	254603350	9890	9890	9890	9890	0
416	20250122	140100	254603350	9890	9890	9890	9890	0
417	20250122	140000	254603350	9890	9890	9890	9890	0
418	20250122	135900	254603350	9890	9890	9890	9890	0
419	20250122	135800	254603350	9890	9890	9890	9890	0
420	20250122	135700	254603350	9890	9890	9890	9890	0
421	20250122	135600	254603350	9890	9890	9890	9890	0
422	20250122	135500	254603350	9890	9890	9890	9890	0
423	20250122	135400	254603350	9890	9890	9890	9890	112
424	20250122	135300	253495670	9890	9890	9890	9890	10
425	20250122	135200	253396770	9890	9890	9890	9890	0
426	20250122	135100	253396770	9890	9870	9890	9870	101
427	20250122	135000	252399880	9890	9890	9890	9890	2
428	20250122	134900	252380100	9890	9880	9890	9880	53
429	20250122	134800	251856210	9880	9880	9880	9880	0
430	20250122	134700	251856210	9880	9880	9880	9880	0
431	20250122	134600	251856210	9880	9880	9880	9880	0
432	20250122	134500	251856210	9880	9880	9880	9880	0
433	20250122	134400	251856210	9880	9880	9880	9880	0
434	20250122	134300	251856210	9880	9880	9880	9880	0
435	20250122	134200	251856210	9880	9880	9880	9880	0
436	20250122	134100	251856210	9880	9870	9880	9870	23
437	20250122	134000	251629180	9880	9870	9880	9870	90
438	20250122	133900	250740780	9870	9870	9870	9870	17
439	20250122	133800	250572990	9830	9830	9830	9830	0
440	20250122	133700	250572990	9830	9830	9830	9830	0
441	20250122	133600	250572990	9830	9830	9830	9830	0
442	20250122	133500	250572990	9830	9830	9830	9830	0
443	20250122	133400	250572990	9830	9830	9830	9830	0
444	20250122	133300	250572990	9830	9840	9840	9830	102
445	20250122	133200	249569330	9900	9830	9900	9830	4
446	20250122	133100	249529940	9900	9900	9900	9900	1
447	20250122	133000	249520040	9840	9840	9840	9840	0
448	20250122	132900	249520040	9840	9840	9840	9840	0
449	20250122	132800	249520040	9840	9840	9840	9840	0
450	20250122	132700	249520040	9840	9840	9840	9840	177
451	20250122	132600	247778360	9830	9830	9830	9830	0
452	20250122	132500	247778360	9830	9830	9830	9830	0
453	20250122	132400	247778360	9830	9870	9870	9830	22
454	20250122	132300	247561360	9870	9880	9880	9870	12
455	20250122	132200	247442810	9900	9900	9900	9900	0
456	20250122	132100	247442810	9900	9920	9920	9890	212
457	20250122	132000	245345990	9920	9920	9920	9920	0
458	20250122	131900	245345990	9920	9920	9920	9920	9
459	20250122	131800	245256710	9940	9930	9940	9920	33
460	20250122	131700	244929090	9940	9930	9940	9930	31
461	20250122	131600	244621250	9930	9900	9930	9900	1677
462	20250122	131500	228015050	9900	9880	9900	9880	664
463	20250122	131400	221448030	9880	9880	9880	9880	149
464	20250122	131300	219975910	9880	9880	9880	9880	0
465	20250122	131200	219975910	9880	9870	9880	9870	182
466	20250122	131100	218179430	9870	9870	9870	9870	0
467	20250122	131000	218179430	9870	9870	9870	9870	0
468	20250122	130900	218179430	9870	9870	9870	9870	1
469	20250122	130800	218169560	9850	9850	9850	9850	0
470	20250122	130700	218169560	9850	9850	9850	9850	0
471	20250122	130600	218169560	9850	9850	9850	9850	0
472	20250122	130500	218169560	9850	9850	9850	9850	10
473	20250122	130400	218071060	9850	9850	9850	9850	0
474	20250122	130300	218071060	9850	9850	9850	9850	6
475	20250122	130200	218011960	9850	9850	9850	9850	0
476	20250122	130100	218011960	9850	9850	9850	9850	0
477	20250122	130000	218011960	9850	9850	9850	9850	0
478	20250122	125900	218011960	9850	9850	9850	9850	1
479	20250122	125800	218002110	9800	9800	9800	9800	0
480	20250122	125700	218002110	9800	9800	9800	9800	0
481	20250122	125600	218002110	9800	9800	9800	9800	0
482	20250122	125500	218002110	9800	9800	9800	9800	0
483	20250122	125400	218002110	9800	9800	9800	9800	0
484	20250122	125300	218002110	9800	9800	9800	9800	800
485	20250122	125200	210162110	9830	9830	9830	9830	0
486	20250122	125100	210162110	9830	9830	9830	9830	0
487	20250122	125000	210162110	9830	9820	9830	9820	276
488	20250122	124900	207450190	9800	9810	9810	9800	808
489	20250122	124800	199531760	9800	9800	9800	9800	0
490	20250122	124700	199531760	9800	9800	9800	9800	0
491	20250122	124600	199531760	9800	9800	9800	9800	0
492	20250122	124500	199531760	9800	9800	9800	9800	0
493	20250122	124400	199531760	9800	9810	9810	9800	811
494	20250122	124300	191575860	9820	9820	9820	9820	46
495	20250122	124200	191124140	9810	9810	9810	9810	0
496	20250122	124100	191124140	9810	9810	9810	9810	0
497	20250122	124000	191124140	9810	9810	9810	9810	0
498	20250122	123900	191124140	9810	9810	9810	9810	0
499	20250122	123800	191124140	9810	9810	9810	9810	0
500	20250122	123700	191124140	9810	9810	9810	9810	0
501	20250122	123600	191124140	9810	9810	9810	9810	0
502	20250122	123500	191124140	9810	9840	9840	9810	5
503	20250122	123400	191075000	9850	9860	9860	9850	6
504	20250122	123300	191015870	9860	9860	9860	9860	0
505	20250122	123200	191015870	9860	9870	9870	9860	6
506	20250122	123100	190956680	9880	9870	9880	9870	181
507	20250122	123000	189170000	9880	9820	9880	9820	2001
508	20250122	122900	169445980	9810	9810	9810	9810	0
509	20250122	122800	169445980	9810	9810	9810	9810	101
510	20250122	122700	168455170	9780	9780	9780	9780	0
511	20250122	122600	168455170	9780	9780	9780	9780	0
512	20250122	122500	168455170	9780	9780	9780	9780	0
513	20250122	122400	168455170	9780	9780	9780	9780	0
514	20250122	122300	168455170	9780	9780	9780	9780	0
515	20250122	122200	168455170	9780	9780	9780	9780	0
516	20250122	122100	168455170	9780	9780	9780	9780	0
517	20250122	122000	168455170	9780	9780	9780	9780	0
518	20250122	121900	168455170	9780	9780	9780	9780	0
519	20250122	121800	168455170	9780	9790	9790	9780	39
520	20250122	121700	168073380	9780	9780	9780	9780	0
521	20250122	121600	168073380	9780	9780	9780	9780	0
522	20250122	121500	168073380	9780	9780	9780	9780	0
523	20250122	121400	168073380	9780	9780	9780	9780	0
524	20250122	121300	168073380	9780	9780	9780	9780	0
525	20250122	121200	168073380	9780	9780	9780	9780	0
526	20250122	121100	168073380	9780	9780	9780	9780	0
527	20250122	121000	168073380	9780	9780	9780	9780	0
528	20250122	120900	168073380	9780	9780	9780	9780	0
529	20250122	120800	168073380	9780	9780	9780	9780	0
530	20250122	120700	168073380	9780	9780	9780	9780	0
531	20250122	120600	168073380	9780	9780	9780	9780	0
532	20250122	120500	168073380	9780	9780	9780	9780	0
533	20250122	120400	168073380	9780	9780	9780	9780	1
534	20250122	120300	168063600	9780	9780	9780	9780	0
535	20250122	120200	168063600	9780	9810	9810	9780	9
536	20250122	120100	167975360	9810	9810	9810	9810	2
537	20250122	120000	167955740	9810	9810	9810	9810	1
538	20250122	115900	167945930	9820	9820	9820	9820	51
539	20250122	115800	167445110	9810	9810	9810	9810	0
540	20250122	115700	167445110	9810	9810	9810	9810	0
541	20250122	115600	167445110	9810	9810	9810	9810	0
542	20250122	115500	167445110	9810	9810	9810	9810	0
543	20250122	115400	167445110	9810	9810	9810	9810	0
544	20250122	115300	167445110	9810	9810	9810	9810	0
545	20250122	115200	167445110	9810	9810	9810	9810	0
546	20250122	115100	167445110	9810	9810	9810	9810	19
547	20250122	115000	167258720	9810	9810	9810	9810	0
548	20250122	114900	167258720	9810	9810	9810	9810	0
549	20250122	114800	167258720	9810	9810	9810	9810	0
550	20250122	114700	167258720	9810	9810	9810	9810	0
551	20250122	114600	167258720	9810	9810	9810	9810	0
552	20250122	114500	167258720	9810	9810	9810	9810	0
553	20250122	114400	167258720	9810	9810	9810	9810	0
554	20250122	114300	167258720	9810	9810	9810	9810	0
555	20250122	114200	167258720	9810	9810	9810	9810	0
556	20250122	114100	167258720	9810	9810	9810	9810	0
557	20250122	114000	167258720	9810	9810	9810	9810	26
558	20250122	113900	167003660	9820	9820	9820	9820	0
559	20250122	113800	167003660	9820	9820	9820	9820	0
560	20250122	113700	167003660	9820	9820	9820	9820	0
561	20250122	113600	167003660	9820	9820	9820	9820	0
562	20250122	113500	167003660	9820	9820	9820	9820	0
563	20250122	113400	167003660	9820	9820	9820	9820	0
564	20250122	113300	167003660	9820	9820	9820	9820	0
565	20250122	113200	167003660	9820	9820	9820	9820	0
566	20250122	113100	167003660	9820	9820	9820	9820	0
567	20250122	113000	167003660	9820	9820	9820	9820	1
568	20250122	112900	166993840	9780	9780	9780	9780	1
569	20250122	112800	166984060	9820	9820	9820	9820	0
570	20250122	112700	166984060	9820	9810	9820	9810	130
571	20250122	112600	165708460	9780	9800	9800	9780	27
572	20250122	112500	165443890	9840	9840	9840	9840	0
573	20250122	112400	165443890	9840	9840	9840	9840	0
574	20250122	112300	165443890	9840	9840	9840	9840	0
575	20250122	112200	165443890	9840	9840	9840	9840	0
576	20250122	112100	165443890	9840	9840	9840	9840	0
577	20250122	112000	165443890	9840	9840	9840	9840	1
578	20250122	111900	165434050	9830	9830	9830	9830	0
579	20250122	111800	165434050	9830	9830	9830	9830	30
580	20250122	111700	165139150	9800	9800	9800	9800	97
581	20250122	111600	164188550	9820	9810	9820	9810	264
582	20250122	111500	161598500	9810	9810	9810	9810	89
583	20250122	111400	160725410	9850	9850	9850	9850	1
584	20250122	111300	160715560	9850	9850	9850	9850	0
585	20250122	111200	160715560	9850	9850	9850	9850	2
586	20250122	111100	160695860	9850	9850	9850	9850	0
587	20250122	111000	160695860	9850	9850	9850	9850	0
588	20250122	110900	160695860	9850	9850	9850	9850	0
589	20250122	110800	160695860	9850	9850	9850	9850	0
590	20250122	110700	160695860	9850	9850	9850	9850	0
591	20250122	110600	160695860	9850	9850	9850	9850	0
592	20250122	110500	160695860	9850	9850	9850	9850	2
593	20250122	110400	160676160	9850	9850	9850	9850	0
594	20250122	110300	160676160	9850	9850	9850	9850	0
595	20250122	110200	160676160	9850	9850	9850	9850	0
596	20250122	110100	160676160	9850	9850	9850	9850	0
597	20250122	110000	160676160	9850	9850	9850	9850	0
598	20250122	105900	160676160	9850	9850	9850	9850	37
599	20250122	105800	160311710	9860	9860	9860	9860	44
600	20250122	105700	159877870	9870	9870	9870	9870	0
601	20250122	105600	159877870	9870	9870	9870	9870	0
602	20250122	105500	159877870	9870	9850	9870	9850	95
603	20250122	105400	158941510	9870	9870	9870	9870	0
604	20250122	105300	158941510	9870	9870	9870	9870	0
605	20250122	105200	158941510	9870	9870	9870	9870	0
606	20250122	105100	158941510	9870	9870	9870	9870	0
607	20250122	105000	158941510	9870	9870	9870	9870	0
608	20250122	104900	158941510	9870	9860	9870	9860	245
609	20250122	104800	156525770	9860	9860	9860	9860	0
610	20250122	104700	156525770	9860	9860	9860	9860	0
611	20250122	104600	156525770	9860	9860	9860	9860	0
612	20250122	104500	156525770	9860	9860	9860	9860	0
613	20250122	104400	156525770	9860	9860	9860	9860	0
614	20250122	104300	156525770	9860	9860	9860	9850	218
615	20250122	104200	154376480	9860	9860	9860	9860	5
616	20250122	104100	154327180	9850	9850	9850	9850	12
617	20250122	104000	154208980	9860	9860	9860	9860	0
618	20250122	103900	154208980	9860	9860	9860	9860	0
619	20250122	103800	154208980	9860	9860	9860	9860	0
620	20250122	103700	154208980	9860	9860	9860	9860	5
621	20250122	103600	154159680	9870	9870	9870	9870	0
622	20250122	103500	154159680	9870	9870	9870	9870	0
623	20250122	103400	154159680	9870	9870	9870	9870	0
624	20250122	103300	154159680	9870	9870	9870	9860	205
625	20250122	103200	152138200	9870	9860	9870	9860	31
626	20250122	103100	151832460	9860	9850	9860	9850	137
627	20250122	103000	150482880	9830	9830	9830	9830	1
628	20250122	102900	150473050	9830	9840	9850	9830	5
629	20250122	102800	150423860	9820	9820	9820	9820	0
630	20250122	102700	150423860	9820	9820	9820	9820	0
631	20250122	102600	150423860	9820	9820	9820	9820	2
632	20250122	102500	150404220	9820	9820	9820	9820	1
633	20250122	102400	150394400	9840	9840	9840	9840	0
634	20250122	102300	150394400	9840	9840	9840	9840	0
635	20250122	102200	150394400	9840	9840	9840	9840	0
636	20250122	102100	150394400	9840	9840	9840	9840	0
637	20250122	102000	150394400	9840	9840	9840	9840	15
638	20250122	101900	150246800	9840	9840	9840	9840	10
639	20250122	101800	150148400	9850	9850	9850	9850	102
640	20250122	101700	149143700	9850	9850	9850	9850	0
641	20250122	101600	149143700	9850	9850	9850	9850	0
642	20250122	101500	149143700	9850	9850	9850	9850	0
643	20250122	101400	149143700	9850	9850	9850	9850	0
644	20250122	101300	149143700	9850	9850	9850	9850	0
645	20250122	101200	149143700	9850	9850	9850	9850	0
646	20250122	101100	149143700	9850	9850	9850	9850	0
647	20250122	101000	149143700	9850	9850	9850	9850	0
648	20250122	100900	149143700	9850	9850	9850	9850	0
649	20250122	100800	149143700	9850	9850	9850	9850	0
650	20250122	100700	149143700	9850	9850	9850	9850	8
651	20250122	100600	149064900	9850	9850	9850	9850	0
652	20250122	100500	149064900	9850	9850	9850	9850	1
653	20250122	100400	149055050	9850	9840	9850	9840	300
654	20250122	100300	146102520	9820	9820	9820	9820	0
655	20250122	100200	146102520	9820	9820	9820	9820	0
656	20250122	100100	146102520	9820	9820	9820	9820	0
657	20250122	100000	146102520	9820	9820	9820	9820	72
658	20250122	095900	145395480	9810	9810	9810	9810	0
659	20250122	095800	145395480	9810	9810	9810	9810	0
660	20250122	095700	145395480	9810	9810	9810	9810	219
661	20250122	095600	143247090	9810	9820	9820	9810	210
662	20250122	095500	141185890	9820	9820	9820	9820	0
663	20250122	095400	141185890	9820	9820	9820	9820	80
664	20250122	095300	140400290	9820	9820	9820	9820	0
665	20250122	095200	140400290	9820	9820	9820	9820	1
666	20250122	095100	140390470	9860	9860	9860	9860	1
667	20250122	095000	140380610	9870	9840	9870	9840	12
668	20250122	094900	140262500	9840	9810	9840	9810	150
669	20250122	094800	138789500	9880	9880	9880	9880	0
670	20250122	094700	138789500	9880	9880	9880	9880	0
671	20250122	094600	138789500	9880	9880	9880	9880	50
672	20250122	094500	138295500	9890	9880	9890	9880	11
673	20250122	094400	138186790	9880	9850	9890	9850	1721
674	20250122	094300	121202260	9850	9840	9850	9840	307
675	20250122	094200	118181370	9820	9820	9830	9820	2289
676	20250122	094100	95690390	9820	9820	9820	9820	0
677	20250122	094000	95690390	9820	9820	9820	9820	0
678	20250122	093900	95690390	9820	9770	9820	9770	107
679	20250122	093800	94644000	9780	9790	9810	9780	16
680	20250122	093700	94487390	9820	9820	9820	9820	0
681	20250122	093600	94487390	9820	9820	9820	9820	0
682	20250122	093500	94487390	9820	9820	9820	9820	2
683	20250122	093400	94467750	9820	9820	9820	9820	215
684	20250122	093300	92356450	9820	9820	9820	9820	100
685	20250122	093200	91374450	9820	9820	9820	9820	214
686	20250122	093100	89272970	9820	9820	9820	9820	153
687	20250122	093000	87770510	9840	9840	9840	9840	0
688	20250122	092900	87770510	9840	9840	9840	9840	0
689	20250122	092800	87770510	9840	9840	9840	9840	0
690	20250122	092700	87770510	9840	9840	9840	9840	1
691	20250122	092600	87760670	9840	9840	9840	9840	0
692	20250122	092500	87760670	9840	9840	9840	9840	0
693	20250122	092400	87760670	9840	9840	9840	9840	200
694	20250122	092300	85792670	9850	9850	9850	9850	0
695	20250122	092200	85792670	9850	9850	9850	9850	0
696	20250122	092100	85792670	9850	9850	9850	9850	0
697	20250122	092000	85792670	9850	9850	9850	9850	0
698	20250122	091900	85792670	9850	9850	9850	9850	4
699	20250122	091800	85753270	9860	9860	9860	9860	0
700	20250122	091700	85753270	9860	9860	9860	9860	0
701	20250122	091600	85753270	9860	9850	9860	9780	736
702	20250122	091500	78537340	9840	9860	9870	9840	98
703	20250122	091400	77571350	9870	9800	9880	9800	3829
704	20250122	091300	39955690	9790	9790	9790	9790	153
705	20250122	091200	38457820	9790	9770	9790	9770	749
706	20250122	091100	31135490	9740	9740	9740	9740	0
707	20250122	091000	31135490	9740	9740	9740	9740	13
708	20250122	090900	31008870	9740	9750	9750	9740	116
709	20250122	090800	29877920	9780	9780	9780	9780	0
710	20250122	090700	29877920	9780	9780	9780	9780	67
711	20250122	090600	29222660	9790	9780	9790	9780	560
712	20250122	090500	23745850	9790	9780	9790	9780	1139
713	20250122	090400	12606420	9780	9780	9780	9780	509
714	20250122	090300	7628400	9780	9780	9780	9780	0
715	20250122	090200	7628400	9780	9780	9780	9780	0
716	20250122	090100	7628400	9780	9780	9780	9780	0
717	20250122	090000	7628400	9780	9780	9780	9780	780