KissMeData/223310/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	204700	445645385	2820	2820	2820	2820	3150
3	20250123	204600	445645385	2820	2820	2820	2820	0
4	20250123	204500	445645385	2820	2820	2820	2820	0
5	20250123	204400	445645385	2820	2820	2820	2820	0
6	20250123	204300	445645385	2820	2820	2820	2820	0
7	20250123	204200	445645385	2820	2820	2820	2820	0
8	20250123	204100	445645385	2820	2820	2820	2820	0
9	20250123	204000	445645385	2820	2820	2820	2820	0
10	20250123	203900	445645385	2820	2820	2820	2820	0
11	20250123	203800	445645385	2820	2820	2820	2820	0
12	20250123	203700	445645385	2820	2820	2820	2820	0
13	20250123	203600	445645385	2820	2820	2820	2820	0
14	20250123	203500	445645385	2820	2820	2820	2820	0
15	20250123	203400	445645385	2820	2820	2820	2820	0
16	20250123	203300	445645385	2820	2820	2820	2820	0
17	20250123	203200	445645385	2820	2820	2820	2820	0
18	20250123	203100	445645385	2820	2820	2820	2820	0
19	20250123	203000	445645385	2820	2820	2820	2820	0
20	20250123	202900	445645385	2820	2820	2820	2820	0
21	20250123	202800	445645385	2820	2820	2820	2820	0
22	20250123	202700	445645385	2820	2820	2820	2820	0
23	20250123	202600	445645385	2820	2820	2820	2820	0
24	20250123	202500	445645385	2820	2820	2820	2820	0
25	20250123	202400	445645385	2820	2820	2820	2820	0
26	20250123	202300	445645385	2820	2820	2820	2820	0
27	20250123	202200	445645385	2820	2820	2820	2820	0
28	20250123	202100	445645385	2820	2820	2820	2820	0
29	20250123	202000	445645385	2820	2820	2820	2820	0
30	20250123	201900	445645385	2820	2820	2820	2820	0
31	20250123	201800	445645385	2820	2820	2820	2820	0
32	20250123	201700	445645385	2820	2820	2820	2820	3150
33	20250123	201600	445645385	2820	2820	2820	2820	0
34	20250123	201500	445645385	2820	2820	2820	2820	0
35	20250123	201400	445645385	2820	2820	2820	2820	0
36	20250123	201300	445645385	2820	2820	2820	2820	0
37	20250123	201200	445645385	2820	2820	2820	2820	0
38	20250123	201100	445645385	2820	2820	2820	2820	0
39	20250123	201000	445645385	2820	2820	2820	2820	0
40	20250123	200900	445645385	2820	2820	2820	2820	0
41	20250123	200800	445645385	2820	2820	2820	2820	0
42	20250123	200700	445645385	2820	2820	2820	2820	0
43	20250123	200600	445645385	2820	2820	2820	2820	0
44	20250123	200500	445645385	2820	2820	2820	2820	0
45	20250123	200400	445645385	2820	2820	2820	2820	0
46	20250123	200300	445645385	2820	2820	2820	2820	0
47	20250123	200200	445645385	2820	2820	2820	2820	0
48	20250123	200100	445645385	2820	2820	2820	2820	0
49	20250123	200000	445645385	2820	2820	2820	2820	0
50	20250123	195900	445645385	2820	2820	2820	2820	0
51	20250123	195800	445645385	2820	2820	2820	2820	0
52	20250123	195700	445645385	2820	2820	2820	2820	0
53	20250123	195600	445645385	2820	2820	2820	2820	0
54	20250123	195500	445645385	2820	2820	2820	2820	0
55	20250123	195400	445645385	2820	2820	2820	2820	0
56	20250123	195300	445645385	2820	2820	2820	2820	0
57	20250123	195200	445645385	2820	2820	2820	2820	0
58	20250123	195100	445645385	2820	2820	2820	2820	0
59	20250123	195000	445645385	2820	2820	2820	2820	0
60	20250123	194900	445645385	2820	2820	2820	2820	0
61	20250123	194800	445645385	2820	2820	2820	2820	0
62	20250123	194700	445645385	2820	2820	2820	2820	3150
63	20250123	194600	445645385	2820	2820	2820	2820	0
64	20250123	194500	445645385	2820	2820	2820	2820	0
65	20250123	194400	445645385	2820	2820	2820	2820	0
66	20250123	194300	445645385	2820	2820	2820	2820	0
67	20250123	194200	445645385	2820	2820	2820	2820	0
68	20250123	194100	445645385	2820	2820	2820	2820	0
69	20250123	194000	445645385	2820	2820	2820	2820	0
70	20250123	193900	445645385	2820	2820	2820	2820	0
71	20250123	193800	445645385	2820	2820	2820	2820	0
72	20250123	193700	445645385	2820	2820	2820	2820	0
73	20250123	193600	445645385	2820	2820	2820	2820	0
74	20250123	193500	445645385	2820	2820	2820	2820	0
75	20250123	193400	445645385	2820	2820	2820	2820	0
76	20250123	193300	445645385	2820	2820	2820	2820	0
77	20250123	193200	445645385	2820	2820	2820	2820	0
78	20250123	193100	445645385	2820	2820	2820	2820	0
79	20250123	193000	445645385	2820	2820	2820	2820	0
80	20250123	192900	445645385	2820	2820	2820	2820	0
81	20250123	192800	445645385	2820	2820	2820	2820	0
82	20250123	192700	445645385	2820	2820	2820	2820	0
83	20250123	192600	445645385	2820	2820	2820	2820	0
84	20250123	192500	445645385	2820	2820	2820	2820	0
85	20250123	192400	445645385	2820	2820	2820	2820	0
86	20250123	192300	445645385	2820	2820	2820	2820	0
87	20250123	192200	445645385	2820	2820	2820	2820	0
88	20250123	192100	445645385	2820	2820	2820	2820	0
89	20250123	192000	445645385	2820	2820	2820	2820	0
90	20250123	191900	445645385	2820	2820	2820	2820	0
91	20250123	191800	445645385	2820	2820	2820	2820	0
92	20250123	191700	445645385	2820	2820	2820	2820	3150
93	20250123	191600	445645385	2820	2820	2820	2820	0
94	20250123	191500	445645385	2820	2820	2820	2820	0
95	20250123	191400	445645385	2820	2820	2820	2820	0
96	20250123	191300	445645385	2820	2820	2820	2820	0
97	20250123	191200	445645385	2820	2820	2820	2820	0
98	20250123	191100	445645385	2820	2820	2820	2820	0
99	20250123	191000	445645385	2820	2820	2820	2820	0
100	20250123	190900	445645385	2820	2820	2820	2820	0
101	20250123	190800	445645385	2820	2820	2820	2820	0
102	20250123	190700	445645385	2820	2820	2820	2820	0
103	20250123	190600	445645385	2820	2820	2820	2820	0
104	20250123	190500	445645385	2820	2820	2820	2820	0
105	20250123	190400	445645385	2820	2820	2820	2820	0
106	20250123	190300	445645385	2820	2820	2820	2820	0
107	20250123	190200	445645385	2820	2820	2820	2820	0
108	20250123	190100	445645385	2820	2820	2820	2820	0
109	20250123	190000	445645385	2820	2820	2820	2820	0
110	20250123	185900	445645385	2820	2820	2820	2820	0
111	20250123	185800	445645385	2820	2820	2820	2820	0
112	20250123	185700	445645385	2820	2820	2820	2820	0
113	20250123	185600	445645385	2820	2820	2820	2820	0
114	20250123	185500	445645385	2820	2820	2820	2820	0
115	20250123	185400	445645385	2820	2820	2820	2820	0
116	20250123	185300	445645385	2820	2820	2820	2820	0
117	20250123	185200	445645385	2820	2820	2820	2820	0
118	20250123	185100	445645385	2820	2820	2820	2820	0
119	20250123	185000	445645385	2820	2820	2820	2820	0
120	20250123	184900	445645385	2820	2820	2820	2820	0
121	20250123	184800	445645385	2820	2820	2820	2820	0
122	20250123	184700	445645385	2820	2820	2820	2820	3150
123	20250123	184600	445645385	2820	2820	2820	2820	0
124	20250123	184500	445645385	2820	2820	2820	2820	0
125	20250123	184400	445645385	2820	2820	2820	2820	0
126	20250123	184300	445645385	2820	2820	2820	2820	0
127	20250123	184200	445645385	2820	2820	2820	2820	0
128	20250123	184100	445645385	2820	2820	2820	2820	0
129	20250123	184000	445645385	2820	2820	2820	2820	0
130	20250123	183900	445645385	2820	2820	2820	2820	0
131	20250123	183800	445645385	2820	2820	2820	2820	0
132	20250123	183700	445645385	2820	2820	2820	2820	0
133	20250123	183600	445645385	2820	2820	2820	2820	0
134	20250123	183500	445645385	2820	2820	2820	2820	0
135	20250123	183400	445645385	2820	2820	2820	2820	0
136	20250123	183300	445645385	2820	2820	2820	2820	0
137	20250123	183200	445645385	2820	2820	2820	2820	0
138	20250123	183100	445645385	2820	2820	2820	2820	0
139	20250123	183000	445645385	2820	2820	2820	2820	0
140	20250123	182900	445645385	2820	2820	2820	2820	0
141	20250123	182800	445645385	2820	2820	2820	2820	0
142	20250123	182700	445645385	2820	2820	2820	2820	0
143	20250123	182600	445645385	2820	2820	2820	2820	0
144	20250123	182500	445645385	2820	2820	2820	2820	0
145	20250123	182400	445645385	2820	2820	2820	2820	0
146	20250123	182300	445645385	2820	2820	2820	2820	0
147	20250123	182200	445645385	2820	2820	2820	2820	0
148	20250123	182100	445645385	2820	2820	2820	2820	0
149	20250123	182000	445645385	2820	2820	2820	2820	0
150	20250123	181900	445645385	2820	2820	2820	2820	0
151	20250123	181800	445645385	2820	2820	2820	2820	0
152	20250123	181700	445645385	2820	2820	2820	2820	3150
153	20250123	181600	445645385	2820	2820	2820	2820	0
154	20250123	181500	445645385	2820	2820	2820	2820	0
155	20250123	181400	445645385	2820	2820	2820	2820	0
156	20250123	181300	445645385	2820	2820	2820	2820	0
157	20250123	181200	445645385	2820	2820	2820	2820	0
158	20250123	181100	445645385	2820	2820	2820	2820	0
159	20250123	181000	445645385	2820	2820	2820	2820	0
160	20250123	180900	445645385	2820	2820	2820	2820	0
161	20250123	180800	445645385	2820	2820	2820	2820	0
162	20250123	180700	445645385	2820	2820	2820	2820	0
163	20250123	180600	445645385	2820	2820	2820	2820	0
164	20250123	180500	445645385	2820	2820	2820	2820	0
165	20250123	180400	445645385	2820	2820	2820	2820	0
166	20250123	180300	445645385	2820	2820	2820	2820	0
167	20250123	180200	445645385	2820	2820	2820	2820	0
168	20250123	180100	445645385	2820	2820	2820	2820	0
169	20250123	180000	445645385	2820	2820	2820	2820	0
170	20250123	175900	445645385	2820	2820	2820	2820	0
171	20250123	175800	445645385	2820	2820	2820	2820	0
172	20250123	175700	445645385	2820	2820	2820	2820	0
173	20250123	175600	445645385	2820	2820	2820	2820	0
174	20250123	175500	445645385	2820	2820	2820	2820	0
175	20250123	175400	445645385	2820	2820	2820	2820	0
176	20250123	175300	445645385	2820	2820	2820	2820	0
177	20250123	175200	445645385	2820	2820	2820	2820	0
178	20250123	175100	445645385	2820	2820	2820	2820	0
179	20250123	175000	445645385	2820	2820	2820	2820	0
180	20250123	174900	445645385	2820	2820	2820	2820	0
181	20250123	174800	445645385	2820	2820	2820	2820	0
182	20250123	174700	445645385	2820	2820	2820	2820	3150
183	20250123	174600	445645385	2820	2820	2820	2820	0
184	20250123	174500	445645385	2820	2820	2820	2820	0
185	20250123	174400	445645385	2820	2820	2820	2820	0
186	20250123	174300	445645385	2820	2820	2820	2820	0
187	20250123	174200	445645385	2820	2820	2820	2820	0
188	20250123	174100	445645385	2820	2820	2820	2820	0
189	20250123	174000	445645385	2820	2820	2820	2820	0
190	20250123	173900	445645385	2820	2820	2820	2820	0
191	20250123	173800	445645385	2820	2820	2820	2820	0
192	20250123	173700	445645385	2820	2820	2820	2820	0
193	20250123	173600	445645385	2820	2820	2820	2820	0
194	20250123	173500	445645385	2820	2820	2820	2820	0
195	20250123	173400	445645385	2820	2820	2820	2820	0
196	20250123	173300	445645385	2820	2820	2820	2820	0
197	20250123	173200	445645385	2820	2820	2820	2820	0
198	20250123	173100	445645385	2820	2820	2820	2820	0
199	20250123	173000	445645385	2820	2820	2820	2820	0
200	20250123	172900	445645385	2820	2820	2820	2820	0
201	20250123	172800	445645385	2820	2820	2820	2820	0
202	20250123	172700	445645385	2820	2820	2820	2820	0
203	20250123	172600	445645385	2820	2820	2820	2820	0
204	20250123	172500	445645385	2820	2820	2820	2820	0
205	20250123	172400	445645385	2820	2820	2820	2820	0
206	20250123	172300	445645385	2820	2820	2820	2820	0
207	20250123	172200	445645385	2820	2820	2820	2820	0
208	20250123	172100	445645385	2820	2820	2820	2820	0
209	20250123	172000	445645385	2820	2820	2820	2820	0
210	20250123	171900	445645385	2820	2820	2820	2820	0
211	20250123	171800	445645385	2820	2820	2820	2820	0
212	20250123	171700	445645385	2820	2820	2820	2820	3150
213	20250123	171600	445645385	2820	2820	2820	2820	0
214	20250123	171500	445645385	2820	2820	2820	2820	0
215	20250123	171400	445645385	2820	2820	2820	2820	0
216	20250123	171300	445645385	2820	2820	2820	2820	0
217	20250123	171200	445645385	2820	2820	2820	2820	0
218	20250123	171100	445645385	2820	2820	2820	2820	0
219	20250123	171000	445645385	2820	2820	2820	2820	0
220	20250123	170900	445645385	2820	2820	2820	2820	0
221	20250123	170800	445645385	2820	2820	2820	2820	0
222	20250123	170700	445645385	2820	2820	2820	2820	0
223	20250123	170600	445645385	2820	2820	2820	2820	0
224	20250123	170500	445645385	2820	2820	2820	2820	0
225	20250123	170400	445645385	2820	2820	2820	2820	0
226	20250123	170300	445645385	2820	2820	2820	2820	0
227	20250123	170200	445645385	2820	2820	2820	2820	0
228	20250123	170100	445645385	2820	2820	2820	2820	0
229	20250123	170000	445645385	2820	2820	2820	2820	0
230	20250123	165900	445645385	2820	2820	2820	2820	0
231	20250123	165800	445645385	2820	2820	2820	2820	0
232	20250123	165700	445645385	2820	2820	2820	2820	0
233	20250123	165600	445645385	2820	2820	2820	2820	0
234	20250123	165500	445645385	2820	2820	2820	2820	0
235	20250123	165400	445645385	2820	2820	2820	2820	0
236	20250123	165300	445645385	2820	2820	2820	2820	0
237	20250123	165200	445645385	2820	2820	2820	2820	0
238	20250123	165100	445645385	2820	2820	2820	2820	0
239	20250123	165000	445645385	2820	2820	2820	2820	0
240	20250123	164900	445645385	2820	2820	2820	2820	0
241	20250123	164800	445645385	2820	2820	2820	2820	0
242	20250123	164700	445645385	2820	2820	2820	2820	3150
243	20250123	164600	445645385	2820	2820	2820	2820	0
244	20250123	164500	445645385	2820	2820	2820	2820	0
245	20250123	164400	445645385	2820	2820	2820	2820	0
246	20250123	164300	445645385	2820	2820	2820	2820	0
247	20250123	164200	445645385	2820	2820	2820	2820	0
248	20250123	164100	445645385	2820	2820	2820	2820	0
249	20250123	164000	445645385	2820	2820	2820	2820	0
250	20250123	163900	445645385	2820	2820	2820	2820	0
251	20250123	163800	445645385	2820	2820	2820	2820	0
252	20250123	163700	445645385	2820	2820	2820	2820	0
253	20250123	163600	445645385	2820	2820	2820	2820	0
254	20250123	163500	445645385	2820	2820	2820	2820	0
255	20250123	163400	445645385	2820	2820	2820	2820	0
256	20250123	163300	445645385	2820	2820	2820	2820	0
257	20250123	163200	445645385	2820	2820	2820	2820	0
258	20250123	163100	445645385	2820	2820	2820	2820	0
259	20250123	163000	445645385	2820	2820	2820	2820	0
260	20250123	162900	445645385	2820	2820	2820	2820	0
261	20250123	162800	445645385	2820	2820	2820	2820	0
262	20250123	162700	445645385	2820	2820	2820	2820	0
263	20250123	162600	445645385	2820	2820	2820	2820	0
264	20250123	162500	445645385	2820	2820	2820	2820	0
265	20250123	162400	445645385	2820	2820	2820	2820	0
266	20250123	162300	445645385	2820	2820	2820	2820	0
267	20250123	162200	445645385	2820	2820	2820	2820	0
268	20250123	162100	445645385	2820	2820	2820	2820	0
269	20250123	162000	445645385	2820	2820	2820	2820	0
270	20250123	161900	445645385	2820	2820	2820	2820	0
271	20250123	161800	445645385	2820	2820	2820	2820	0
272	20250123	161700	445645385	2820	2820	2820	2820	3150
273	20250123	161600	445645385	2820	2820	2820	2820	0
274	20250123	161500	445645385	2820	2820	2820	2820	0
275	20250123	161400	445645385	2820	2820	2820	2820	0
276	20250123	161300	445645385	2820	2820	2820	2820	0
277	20250123	161200	445645385	2820	2820	2820	2820	0
278	20250123	161100	445645385	2820	2820	2820	2820	0
279	20250123	161000	445645385	2820	2820	2820	2820	0
280	20250123	160900	445645385	2820	2820	2820	2820	0
281	20250123	160800	445645385	2820	2820	2820	2820	0
282	20250123	160700	445645385	2820	2820	2820	2820	0
283	20250123	160600	445645385	2820	2820	2820	2820	0
284	20250123	160500	445645385	2820	2820	2820	2820	0
285	20250123	160400	445645385	2820	2820	2820	2820	0
286	20250123	160300	445645385	2820	2820	2820	2820	0
287	20250123	160200	445645385	2820	2820	2820	2820	0
288	20250123	160100	445645385	2820	2820	2820	2820	0
289	20250123	160000	445645385	2820	2820	2820	2820	0
290	20250123	155900	445645385	2820	2820	2820	2820	0
291	20250123	155800	445645385	2820	2820	2820	2820	0
292	20250123	155700	445645385	2820	2820	2820	2820	0
293	20250123	155600	445645385	2820	2820	2820	2820	0
294	20250123	155500	445645385	2820	2820	2820	2820	0
295	20250123	155400	445645385	2820	2820	2820	2820	0
296	20250123	155300	445645385	2820	2820	2820	2820	0
297	20250123	155200	445645385	2820	2820	2820	2820	0
298	20250123	155100	445645385	2820	2820	2820	2820	0
299	20250123	155000	445645385	2820	2820	2820	2820	0
300	20250123	154900	445645385	2820	2820	2820	2820	0
301	20250123	154800	445645385	2820	2820	2820	2820	0
302	20250123	154700	445645385	2820	2820	2820	2820	3150
303	20250123	154600	445645385	2820	2820	2820	2820	0
304	20250123	154500	445645385	2820	2820	2820	2820	0
305	20250123	154400	445645385	2820	2820	2820	2820	0
306	20250123	154300	445645385	2820	2820	2820	2820	0
307	20250123	154200	445645385	2820	2820	2820	2820	0
308	20250123	154100	445645385	2820	2820	2820	2820	0
309	20250123	154000	445645385	2820	2820	2820	2820	0
310	20250123	153900	445645385	2820	2820	2820	2820	0
311	20250123	153800	445645385	2820	2820	2820	2820	0
312	20250123	153700	445645385	2820	2820	2820	2820	0
313	20250123	153600	445645385	2820	2820	2820	2820	0
314	20250123	153500	445645385	2820	2820	2820	2820	0
315	20250123	153400	445645385	2820	2820	2820	2820	0
316	20250123	153300	445645385	2820	2820	2820	2820	0
317	20250123	153200	445645385	2820	2820	2820	2820	0
318	20250123	153100	445645385	2820	2820	2820	2820	0
319	20250123	153000	445645385	2820	2820	2820	2820	3150
320	20250123	152900	436762385	2825	2825	2825	2825	0
321	20250123	152800	436762385	2825	2825	2825	2825	0
322	20250123	152700	436762385	2825	2825	2825	2825	0
323	20250123	152600	436762385	2825	2825	2825	2825	0
324	20250123	152500	436762385	2825	2825	2825	2825	0
325	20250123	152400	436762385	2825	2825	2825	2825	0
326	20250123	152300	436762385	2825	2825	2825	2825	0
327	20250123	152200	436762385	2825	2825	2825	2825	0
328	20250123	152100	436762385	2825	2825	2825	2825	0
329	20250123	152000	436762385	2825	2825	2825	2825	0
330	20250123	151900	436762385	2825	2825	2830	2825	552
331	20250123	151800	435202740	2830	2830	2830	2830	600
332	20250123	151700	433504740	2825	2825	2830	2825	553
333	20250123	151600	431942500	2830	2830	2850	2825	2449
334	20250123	151500	425013410	2830	2830	2850	2830	1517
335	20250123	151400	420720280	2830	2830	2830	2830	601
336	20250123	151300	419019450	2865	2865	2865	2865	0
337	20250123	151200	419019450	2865	2860	2865	2860	93
338	20250123	151100	418753290	2830	2830	2860	2830	304
339	20250123	151000	417892940	2835	2835	2835	2835	0
340	20250123	150900	417892940	2835	2840	2840	2835	13
341	20250123	150800	417856060	2840	2840	2840	2840	0
342	20250123	150700	417856060	2840	2840	2840	2840	0
343	20250123	150600	417856060	2840	2840	2840	2840	0
344	20250123	150500	417856060	2840	2840	2840	2840	0
345	20250123	150400	417856060	2840	2840	2840	2840	0
346	20250123	150300	417856060	2840	2840	2840	2840	0
347	20250123	150200	417856060	2840	2860	2865	2840	423
348	20250123	150100	416645640	2865	2855	2865	2855	15
349	20250123	150000	416602785	2855	2855	2855	2855	400
350	20250123	145900	415460785	2845	2855	2855	2845	5
351	20250123	145800	415446520	2830	2830	2830	2830	1474
352	20250123	145700	411275100	2830	2830	2830	2830	50
353	20250123	145600	411133600	2830	2825	2830	2825	999
354	20250123	145500	408310215	2825	2830	2830	2825	3233
355	20250123	145400	399166390	2830	2830	2830	2830	55
356	20250123	145300	399010740	2835	2835	2835	2835	1318
357	20250123	145200	395274210	2835	2835	2835	2835	3703
358	20250123	145100	384776205	2835	2835	2835	2835	2029
359	20250123	145000	379023990	2850	2850	2850	2850	5
360	20250123	144900	379009740	2830	2850	2850	2830	2016
361	20250123	144800	373292660	2855	2845	2855	2840	858
362	20250123	144700	370852940	2845	2845	2850	2845	310
363	20250123	144600	369969490	2855	2855	2855	2855	0
364	20250123	144500	369969490	2855	2855	2855	2855	0
365	20250123	144400	369969490	2855	2855	2855	2850	1140
366	20250123	144300	366717700	2855	2855	2855	2855	0
367	20250123	144200	366717700	2855	2855	2855	2855	422
368	20250123	144100	365512890	2855	2855	2855	2855	200
369	20250123	144000	364941890	2855	2855	2855	2855	0
370	20250123	143900	364941890	2855	2855	2855	2855	10
371	20250123	143800	364913340	2870	2870	2870	2870	18
372	20250123	143700	364861680	2865	2865	2865	2865	131
373	20250123	143600	364486365	2870	2870	2870	2870	0
374	20250123	143500	364486365	2870	2870	2870	2870	0
375	20250123	143400	364486365	2870	2870	2870	2870	0
376	20250123	143300	364486365	2870	2855	2870	2855	685
377	20250123	143200	362530530	2855	2855	2855	2855	0
378	20250123	143100	362530530	2855	2860	2860	2855	323
379	20250123	143000	361607815	2860	2860	2860	2860	0
380	20250123	142900	361607815	2860	2860	2860	2860	0
381	20250123	142800	361607815	2860	2860	2860	2860	0
382	20250123	142700	361607815	2860	2860	2860	2860	6
383	20250123	142600	361590655	2875	2875	2875	2875	0
384	20250123	142500	361590655	2875	2875	2875	2875	0
385	20250123	142400	361590655	2875	2875	2875	2875	0
386	20250123	142300	361590655	2875	2875	2875	2875	0
387	20250123	142200	361590655	2875	2875	2875	2875	0
388	20250123	142100	361590655	2875	2875	2875	2875	0
389	20250123	142000	361590655	2875	2875	2875	2875	0
390	20250123	141900	361590655	2875	2875	2875	2875	0
391	20250123	141800	361590655	2875	2875	2875	2875	1
392	20250123	141700	361587780	2875	2875	2875	2875	0
393	20250123	141600	361587780	2875	2875	2875	2875	0
394	20250123	141500	361587780	2875	2875	2875	2875	824
395	20250123	141400	359218780	2870	2865	2870	2865	176
396	20250123	141300	358713910	2870	2870	2870	2870	0
397	20250123	141200	358713910	2870	2870	2870	2870	0
398	20250123	141100	358713910	2870	2870	2870	2870	0
399	20250123	141000	358713910	2870	2860	2870	2860	33
400	20250123	140900	358619490	2880	2880	2880	2880	0
401	20250123	140800	358619490	2880	2880	2880	2880	0
402	20250123	140700	358619490	2880	2880	2880	2880	0
403	20250123	140600	358619490	2880	2880	2880	2880	0
404	20250123	140500	358619490	2880	2880	2880	2880	5
405	20250123	140400	358605090	2860	2860	2860	2860	171
406	20250123	140300	358116030	2890	2890	2890	2890	0
407	20250123	140200	358116030	2890	2890	2890	2890	0
408	20250123	140100	358116030	2890	2890	2890	2890	0
409	20250123	140000	358116030	2890	2890	2890	2890	2
410	20250123	135900	358110250	2850	2890	2890	2850	1382
411	20250123	135800	354137910	2890	2905	2905	2890	731
412	20250123	135700	352018170	2905	2935	2945	2905	954
413	20250123	135600	349224980	2930	2950	2950	2900	3431
414	20250123	135500	339193820	2945	2930	2945	2905	2580
415	20250123	135400	331654075	2910	2930	2930	2900	2694
416	20250123	135300	323795745	2925	2915	2925	2890	534
417	20250123	135200	322234875	2870	2870	2910	2870	1611
418	20250123	135100	317566825	2875	2865	2875	2860	574
419	20250123	135000	315919915	2860	2845	2860	2845	1270
420	20250123	134900	312302265	2840	2840	2845	2840	1151
421	20250123	134800	309032925	2830	2830	2830	2830	0
422	20250123	134700	309032925	2830	2830	2830	2830	0
423	20250123	134600	309032925	2830	2830	2830	2830	185
424	20250123	134500	308509375	2830	2830	2830	2830	0
425	20250123	134400	308509375	2830	2830	2830	2830	0
426	20250123	134300	308509375	2830	2835	2835	2830	3566
427	20250123	134200	298416850	2845	2845	2845	2845	1
428	20250123	134100	298414005	2855	2855	2855	2855	11
429	20250123	134000	298382600	2855	2860	2860	2855	13
430	20250123	133900	298345435	2835	2835	2835	2835	122
431	20250123	133800	297999565	2855	2855	2855	2855	10
432	20250123	133700	297971015	2835	2835	2835	2835	5
433	20250123	133600	297956840	2840	2840	2840	2840	381
434	20250123	133500	296874800	2855	2855	2855	2855	0
435	20250123	133400	296874800	2855	2845	2855	2845	3080
436	20250123	133300	288082200	2855	2845	2865	2845	134
437	20250123	133200	287700750	2845	2845	2845	2845	0
438	20250123	133100	287700750	2845	2840	2845	2840	232
439	20250123	133000	287040720	2830	2830	2830	2830	0
440	20250123	132900	287040720	2830	2830	2830	2830	0
441	20250123	132800	287040720	2830	2830	2830	2830	0
442	20250123	132700	287040720	2830	2830	2830	2830	0
443	20250123	132600	287040720	2830	2830	2830	2830	0
444	20250123	132500	287040720	2830	2830	2830	2830	10
445	20250123	132400	287012420	2845	2845	2845	2845	0
446	20250123	132300	287012420	2845	2845	2845	2845	351
447	20250123	132200	286013825	2845	2845	2845	2845	0
448	20250123	132100	286013825	2845	2845	2845	2845	0
449	20250123	132000	286013825	2845	2845	2845	2845	0
450	20250123	131900	286013825	2845	2845	2845	2845	0
451	20250123	131800	286013825	2845	2845	2845	2845	10
452	20250123	131700	285985375	2845	2830	2845	2830	277
453	20250123	131600	285198645	2830	2830	2830	2830	0
454	20250123	131500	285198645	2830	2830	2830	2830	0
455	20250123	131400	285198645	2830	2830	2830	2830	0
456	20250123	131300	285198645	2830	2825	2830	2825	675
457	20250123	131200	283289710	2820	2840	2840	2820	1650
458	20250123	131100	278624870	2845	2845	2845	2845	0
459	20250123	131000	278624870	2845	2845	2845	2845	0
460	20250123	130900	278624870	2845	2845	2845	2845	0
461	20250123	130800	278624870	2845	2845	2845	2845	173
462	20250123	130700	278132685	2845	2845	2845	2845	0
463	20250123	130600	278132685	2845	2845	2845	2845	33
464	20250123	130500	278038800	2840	2845	2845	2840	22
465	20250123	130400	277976260	2845	2845	2845	2845	0
466	20250123	130300	277976260	2845	2845	2845	2845	253
467	20250123	130200	277256475	2845	2845	2845	2845	0
468	20250123	130100	277256475	2845	2845	2845	2845	0
469	20250123	130000	277256475	2845	2845	2845	2845	0
470	20250123	125900	277256475	2845	2845	2845	2845	0
471	20250123	125800	277256475	2845	2845	2845	2845	0
472	20250123	125700	277256475	2845	2845	2845	2845	0
473	20250123	125600	277256475	2845	2845	2845	2845	0
474	20250123	125500	277256475	2845	2845	2845	2845	30
475	20250123	125400	277171125	2850	2850	2850	2850	0
476	20250123	125300	277171125	2850	2850	2850	2850	0
477	20250123	125200	277171125	2850	2850	2850	2850	0
478	20250123	125100	277171125	2850	2850	2850	2850	0
479	20250123	125000	277171125	2850	2850	2850	2850	0
480	20250123	124900	277171125	2850	2850	2850	2850	1022
481	20250123	124800	274258425	2850	2850	2850	2850	0
482	20250123	124700	274258425	2850	2850	2850	2850	10
483	20250123	124600	274229925	2870	2870	2870	2870	0
484	20250123	124500	274229925	2870	2870	2870	2870	0
485	20250123	124400	274229925	2870	2870	2870	2870	0
486	20250123	124300	274229925	2870	2870	2870	2870	1
487	20250123	124200	274227055	2855	2855	2855	2855	0
488	20250123	124100	274227055	2855	2855	2855	2855	0
489	20250123	124000	274227055	2855	2855	2855	2855	0
490	20250123	123900	274227055	2855	2855	2855	2855	0
491	20250123	123800	274227055	2855	2855	2855	2855	80
492	20250123	123700	273998655	2865	2865	2865	2865	95
493	20250123	123600	273726480	2865	2865	2865	2865	0
494	20250123	123500	273726480	2865	2865	2865	2865	50
495	20250123	123400	273583230	2870	2865	2870	2865	399
496	20250123	123300	272438245	2855	2860	2860	2855	6337
497	20250123	123200	254344365	2860	2835	2860	2835	2
498	20250123	123100	254338670	2825	2825	2825	2825	0
499	20250123	123000	254338670	2825	2825	2825	2825	0
500	20250123	122900	254338670	2825	2825	2825	2825	0
501	20250123	122800	254338670	2825	2825	2825	2825	0
502	20250123	122700	254338670	2825	2825	2825	2825	0
503	20250123	122600	254338670	2825	2830	2830	2825	2103
504	20250123	122500	248387195	2830	2830	2830	2830	0
505	20250123	122400	248387195	2830	2830	2830	2830	0
506	20250123	122300	248387195	2830	2830	2830	2830	1
507	20250123	122200	248384365	2830	2830	2830	2830	32
508	20250123	122100	248293805	2830	2830	2830	2830	1000
509	20250123	122000	245463805	2835	2840	2840	2835	300
510	20250123	121900	244613300	2840	2840	2840	2840	0
511	20250123	121800	244613300	2840	2840	2840	2840	0
512	20250123	121700	244613300	2840	2840	2840	2840	0
513	20250123	121600	244613300	2840	2840	2840	2840	0
514	20250123	121500	244613300	2840	2840	2840	2840	200
515	20250123	121400	244045300	2840	2840	2840	2840	140
516	20250123	121300	243647700	2845	2845	2845	2845	0
517	20250123	121200	243647700	2845	2845	2845	2845	0
518	20250123	121100	243647700	2845	2845	2845	2845	310
519	20250123	121000	242765750	2845	2845	2845	2845	30
520	20250123	120900	242680400	2850	2860	2860	2850	228
521	20250123	120800	242030585	2865	2865	2865	2865	0
522	20250123	120700	242030585	2865	2865	2865	2865	0
523	20250123	120600	242030585	2865	2865	2865	2865	0
524	20250123	120500	242030585	2865	2865	2865	2865	0
525	20250123	120400	242030585	2865	2865	2865	2865	0
526	20250123	120300	242030585	2865	2865	2865	2865	0
527	20250123	120200	242030585	2865	2865	2865	2865	2
528	20250123	120100	242024855	2865	2865	2865	2865	0
529	20250123	120000	242024855	2865	2865	2865	2865	0
530	20250123	115900	242024855	2865	2865	2865	2865	0
531	20250123	115800	242024855	2865	2865	2865	2865	1
532	20250123	115700	242021990	2850	2850	2850	2850	40
533	20250123	115600	241907990	2850	2850	2850	2850	0
534	20250123	115500	241907990	2850	2855	2855	2850	125
535	20250123	115400	241551270	2865	2865	2865	2865	0
536	20250123	115300	241551270	2865	2865	2865	2865	0
537	20250123	115200	241551270	2865	2865	2865	2865	0
538	20250123	115100	241551270	2865	2865	2865	2865	52
539	20250123	115000	241402290	2870	2870	2870	2870	0
540	20250123	114900	241402290	2870	2870	2870	2870	0
541	20250123	114800	241402290	2870	2870	2870	2870	0
542	20250123	114700	241402290	2870	2870	2870	2870	0
543	20250123	114600	241402290	2870	2870	2870	2870	0
544	20250123	114500	241402290	2870	2870	2870	2870	0
545	20250123	114400	241402290	2870	2870	2870	2870	0
546	20250123	114300	241402290	2870	2870	2870	2870	0
547	20250123	114200	241402290	2870	2870	2870	2870	0
548	20250123	114100	241402290	2870	2870	2870	2870	0
549	20250123	114000	241402290	2870	2870	2870	2870	470
550	20250123	113900	240053390	2850	2850	2850	2850	0
551	20250123	113800	240053390	2850	2850	2850	2850	0
552	20250123	113700	240053390	2850	2850	2850	2850	4
553	20250123	113600	240041990	2850	2850	2850	2850	0
554	20250123	113500	240041990	2850	2870	2870	2850	173
555	20250123	113400	239545520	2870	2870	2870	2870	11
556	20250123	113300	239513950	2850	2850	2850	2850	0
557	20250123	113200	239513950	2850	2850	2850	2850	0
558	20250123	113100	239513950	2850	2855	2855	2850	1136
559	20250123	113000	236275790	2865	2865	2865	2865	0
560	20250123	112900	236275790	2865	2865	2865	2865	0
561	20250123	112800	236275790	2865	2865	2865	2865	0
562	20250123	112700	236275790	2865	2865	2865	2865	50
563	20250123	112600	236132540	2860	2860	2860	2860	0
564	20250123	112500	236132540	2860	2860	2860	2860	0
565	20250123	112400	236132540	2860	2860	2860	2860	0
566	20250123	112300	236132540	2860	2860	2860	2860	0
567	20250123	112200	236132540	2860	2860	2860	2860	0
568	20250123	112100	236132540	2860	2860	2860	2860	0
569	20250123	112000	236132540	2860	2860	2860	2860	130
570	20250123	111900	235760740	2850	2850	2850	2850	0
571	20250123	111800	235760740	2850	2850	2850	2850	0
572	20250123	111700	235760740	2850	2850	2850	2850	2
573	20250123	111600	235755040	2860	2855	2860	2855	889
574	20250123	111500	233216890	2855	2855	2855	2855	1
575	20250123	111400	233214035	2855	2855	2855	2855	3
576	20250123	111300	233205470	2860	2860	2860	2860	1
577	20250123	111200	233202610	2865	2865	2865	2865	0
578	20250123	111100	233202610	2865	2865	2865	2865	20
579	20250123	111000	233145310	2865	2865	2865	2865	0
580	20250123	110900	233145310	2865	2865	2865	2865	0
581	20250123	110800	233145310	2865	2865	2865	2865	0
582	20250123	110700	233145310	2865	2865	2865	2865	0
583	20250123	110600	233145310	2865	2865	2865	2865	0
584	20250123	110500	233145310	2865	2860	2865	2850	205
585	20250123	110400	232558495	2850	2850	2850	2850	0
586	20250123	110300	232558495	2850	2850	2850	2850	321
587	20250123	110200	231643645	2845	2845	2845	2845	0
588	20250123	110100	231643645	2845	2845	2845	2845	0
589	20250123	110000	231643645	2845	2840	2845	2840	391
590	20250123	105900	230533155	2840	2840	2840	2840	86
591	20250123	105800	230288915	2835	2835	2835	2835	89
592	20250123	105700	230036600	2835	2835	2835	2835	45
593	20250123	105600	229909025	2835	2835	2835	2835	470
594	20250123	105500	228576575	2835	2835	2835	2835	5
595	20250123	105400	228562400	2835	2830	2835	2820	3005
596	20250123	105300	220082195	2830	2830	2830	2830	0
597	20250123	105200	220082195	2830	2830	2830	2830	0
598	20250123	105100	220082195	2830	2830	2830	2830	1140
599	20250123	105000	216855995	2835	2835	2835	2835	54
600	20250123	104900	216702905	2830	2830	2830	2830	5
601	20250123	104800	216688755	2830	2825	2830	2825	105
602	20250123	104700	216392105	2825	2830	2830	2825	150
603	20250123	104600	215967905	2845	2845	2845	2845	0
604	20250123	104500	215967905	2845	2845	2845	2845	5
605	20250123	104400	215953680	2820	2820	2820	2820	0
606	20250123	104300	215953680	2820	2820	2820	2820	29
607	20250123	104200	215871900	2825	2825	2825	2825	0
608	20250123	104100	215871900	2825	2825	2825	2825	0
609	20250123	104000	215871900	2825	2825	2825	2825	541
610	20250123	103900	214343575	2830	2830	2830	2830	0
611	20250123	103800	214343575	2830	2820	2830	2820	1429
612	20250123	103700	210311595	2820	2835	2835	2820	165
613	20250123	103600	209845370	2840	2820	2840	2820	118
614	20250123	103500	209512255	2820	2820	2820	2820	0
615	20250123	103400	209512255	2820	2820	2820	2820	2
616	20250123	103300	209506615	2820	2835	2835	2820	34
617	20250123	103200	209410720	2835	2835	2835	2835	180
618	20250123	103100	208900420	2835	2835	2835	2835	0
619	20250123	103000	208900420	2835	2815	2835	2815	126
620	20250123	102900	208543230	2830	2830	2830	2830	20
621	20250123	102800	208486630	2815	2815	2815	2815	2
622	20250123	102700	208481000	2815	2815	2815	2815	50
623	20250123	102600	208340250	2815	2815	2815	2815	0
624	20250123	102500	208340250	2815	2815	2815	2815	1000
625	20250123	102400	205525250	2815	2820	2820	2815	307
626	20250123	102300	204659545	2820	2820	2820	2820	203
627	20250123	102200	204087085	2820	2820	2820	2815	1500
628	20250123	102100	199860260	2815	2820	2820	2815	1201
629	20250123	102000	196478850	2830	2820	2830	2820	1050
630	20250123	101900	193516350	2815	2840	2840	2815	2637
631	20250123	101800	186062525	2835	2840	2840	2835	2300
632	20250123	101700	179541640	2840	2850	2850	2835	1002
633	20250123	101600	176694685	2860	2860	2860	2860	0
634	20250123	101500	176694685	2860	2855	2860	2835	1403
635	20250123	101400	172703870	2865	2860	2865	2860	66
636	20250123	101300	172514860	2860	2865	2865	2860	51
637	20250123	101200	172368950	2865	2865	2865	2865	1
638	20250123	101100	172366085	2855	2855	2855	2855	198
639	20250123	101000	171800795	2855	2845	2855	2840	63
640	20250123	100900	171621555	2845	2845	2845	2845	320
641	20250123	100800	170711155	2845	2845	2845	2845	0
642	20250123	100700	170711155	2845	2845	2845	2845	132
643	20250123	100600	170335615	2840	2840	2840	2840	683
644	20250123	100500	168395895	2840	2850	2850	2840	177
645	20250123	100400	167893200	2860	2855	2860	2840	2366
646	20250123	100300	161151590	2855	2860	2860	2855	719
647	20250123	100200	159098320	2860	2860	2860	2860	13
648	20250123	100100	159061140	2860	2865	2865	2860	2531
649	20250123	100000	151817785	2870	2870	2870	2870	1362
650	20250123	095900	147908845	2870	2885	2885	2870	2442
651	20250123	095800	140883660	2885	2885	2885	2880	300
652	20250123	095700	140018995	2885	2885	2885	2885	0
653	20250123	095600	140018995	2885	2885	2885	2885	0
654	20250123	095500	140018995	2885	2885	2885	2885	0
655	20250123	095400	140018995	2885	2885	2885	2885	266
656	20250123	095300	139251585	2885	2885	2885	2885	0
657	20250123	095200	139251585	2885	2890	2890	2885	960
658	20250123	095100	136479480	2895	2895	2895	2895	0
659	20250123	095000	136479480	2895	2900	2900	2895	651
660	20250123	094900	134593585	2900	2900	2900	2900	0
661	20250123	094800	134593585	2900	2900	2900	2900	0
662	20250123	094700	134593585	2900	2910	2910	2900	173
663	20250123	094600	134090925	2915	2930	2930	2910	3413
664	20250123	094500	124097040	2930	2910	2930	2910	207
665	20250123	094400	123492060	2910	2900	2910	2900	1224
666	20250123	094300	119938460	2900	2900	2900	2900	9
667	20250123	094200	119912360	2900	2880	2900	2880	355
668	20250123	094100	118888680	2875	2875	2875	2875	0
669	20250123	094000	118888680	2875	2875	2875	2875	0
670	20250123	093900	118888680	2875	2875	2875	2875	75
671	20250123	093800	118673055	2875	2880	2880	2875	282
672	20250123	093700	117861045	2890	2890	2890	2890	0
673	20250123	093600	117861045	2890	2890	2890	2890	0
674	20250123	093500	117861045	2890	2890	2890	2890	0
675	20250123	093400	117861045	2890	2885	2890	2885	200
676	20250123	093300	117283545	2875	2875	2875	2875	111
677	20250123	093200	116964420	2875	2880	2880	2875	150
678	20250123	093100	116533090	2885	2875	2885	2875	307
679	20250123	093000	115650405	2875	2875	2875	2875	5
680	20250123	092900	115636030	2875	2875	2875	2875	1001
681	20250123	092800	112758155	2875	2875	2875	2875	0
682	20250123	092700	112758155	2875	2870	2890	2870	315
683	20250123	092600	111852590	2870	2870	2870	2870	0
684	20250123	092500	111852590	2870	2870	2870	2870	0
685	20250123	092400	111852590	2870	2875	2875	2870	200
686	20250123	092300	111277790	2875	2875	2875	2875	0
687	20250123	092200	111277790	2875	2870	2875	2870	427
688	20250123	092100	110051170	2875	2875	2875	2875	3465
689	20250123	092000	100089295	2875	2880	2880	2875	1235
690	20250123	091900	96533670	2880	2885	2885	2880	1086
691	20250123	091800	93404455	2910	2910	2910	2890	17044
692	20250123	091700	43869505	2915	2920	2920	2915	1006
693	20250123	091600	40934235	2925	2925	2925	2925	1
694	20250123	091500	40931310	2920	2915	2920	2915	132
695	20250123	091400	40546105	2910	2920	2920	2910	598
696	20250123	091300	38803170	2920	2920	2920	2920	92
697	20250123	091200	38534530	2915	2920	2920	2915	1362
698	20250123	091100	34561150	2920	2920	2920	2920	50
699	20250123	091000	34415150	2920	2925	2925	2920	1105
700	20250123	090900	31187500	2930	2935	2935	2930	263
701	20250123	090800	30416860	2940	2940	2940	2940	1049
702	20250123	090700	27332800	2950	2960	2960	2950	7
703	20250123	090600	27312135	2960	2960	2960	2960	2
704	20250123	090500	27306215	2940	2940	2940	2940	0
705	20250123	090400	27306215	2940	2940	2940	2940	50
706	20250123	090300	27159215	2940	2950	2950	2940	595
707	20250123	090200	25406885	2950	2950	2950	2950	540
708	20250123	090100	23813885	2985	2960	2995	2945	1058
709	20250123	090000	20680475	2995	2995	2995	2995	6905