KissMeData/115180/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	201600	1214456915	5040	5040	5040	5040	5024
3	20250123	201500	1214456915	5040	5040	5040	5040	0
4	20250123	201400	1214456915	5040	5040	5040	5040	0
5	20250123	201300	1214456915	5040	5040	5040	5040	0
6	20250123	201200	1214456915	5040	5040	5040	5040	0
7	20250123	201100	1214456915	5040	5040	5040	5040	0
8	20250123	201000	1214456915	5040	5040	5040	5040	0
9	20250123	200900	1214456915	5040	5040	5040	5040	0
10	20250123	200800	1214456915	5040	5040	5040	5040	0
11	20250123	200700	1214456915	5040	5040	5040	5040	0
12	20250123	200600	1214456915	5040	5040	5040	5040	0
13	20250123	200500	1214456915	5040	5040	5040	5040	0
14	20250123	200400	1214456915	5040	5040	5040	5040	0
15	20250123	200300	1214456915	5040	5040	5040	5040	0
16	20250123	200200	1214456915	5040	5040	5040	5040	0
17	20250123	200100	1214456915	5040	5040	5040	5040	0
18	20250123	200000	1214456915	5040	5040	5040	5040	0
19	20250123	195900	1214456915	5040	5040	5040	5040	0
20	20250123	195800	1214456915	5040	5040	5040	5040	0
21	20250123	195700	1214456915	5040	5040	5040	5040	0
22	20250123	195600	1214456915	5040	5040	5040	5040	0
23	20250123	195500	1214456915	5040	5040	5040	5040	0
24	20250123	195400	1214456915	5040	5040	5040	5040	0
25	20250123	195300	1214456915	5040	5040	5040	5040	0
26	20250123	195200	1214456915	5040	5040	5040	5040	0
27	20250123	195100	1214456915	5040	5040	5040	5040	0
28	20250123	195000	1214456915	5040	5040	5040	5040	0
29	20250123	194900	1214456915	5040	5040	5040	5040	0
30	20250123	194800	1214456915	5040	5040	5040	5040	0
31	20250123	194700	1214456915	5040	5040	5040	5040	0
32	20250123	194600	1214456915	5040	5040	5040	5040	5024
33	20250123	194500	1214456915	5040	5040	5040	5040	0
34	20250123	194400	1214456915	5040	5040	5040	5040	0
35	20250123	194300	1214456915	5040	5040	5040	5040	0
36	20250123	194200	1214456915	5040	5040	5040	5040	0
37	20250123	194100	1214456915	5040	5040	5040	5040	0
38	20250123	194000	1214456915	5040	5040	5040	5040	0
39	20250123	193900	1214456915	5040	5040	5040	5040	0
40	20250123	193800	1214456915	5040	5040	5040	5040	0
41	20250123	193700	1214456915	5040	5040	5040	5040	0
42	20250123	193600	1214456915	5040	5040	5040	5040	0
43	20250123	193500	1214456915	5040	5040	5040	5040	0
44	20250123	193400	1214456915	5040	5040	5040	5040	0
45	20250123	193300	1214456915	5040	5040	5040	5040	0
46	20250123	193200	1214456915	5040	5040	5040	5040	0
47	20250123	193100	1214456915	5040	5040	5040	5040	0
48	20250123	193000	1214456915	5040	5040	5040	5040	0
49	20250123	192900	1214456915	5040	5040	5040	5040	0
50	20250123	192800	1214456915	5040	5040	5040	5040	0
51	20250123	192700	1214456915	5040	5040	5040	5040	0
52	20250123	192600	1214456915	5040	5040	5040	5040	0
53	20250123	192500	1214456915	5040	5040	5040	5040	0
54	20250123	192400	1214456915	5040	5040	5040	5040	0
55	20250123	192300	1214456915	5040	5040	5040	5040	0
56	20250123	192200	1214456915	5040	5040	5040	5040	0
57	20250123	192100	1214456915	5040	5040	5040	5040	0
58	20250123	192000	1214456915	5040	5040	5040	5040	0
59	20250123	191900	1214456915	5040	5040	5040	5040	0
60	20250123	191800	1214456915	5040	5040	5040	5040	0
61	20250123	191700	1214456915	5040	5040	5040	5040	0
62	20250123	191600	1214456915	5040	5040	5040	5040	5024
63	20250123	191500	1214456915	5040	5040	5040	5040	0
64	20250123	191400	1214456915	5040	5040	5040	5040	0
65	20250123	191300	1214456915	5040	5040	5040	5040	0
66	20250123	191200	1214456915	5040	5040	5040	5040	0
67	20250123	191100	1214456915	5040	5040	5040	5040	0
68	20250123	191000	1214456915	5040	5040	5040	5040	0
69	20250123	190900	1214456915	5040	5040	5040	5040	0
70	20250123	190800	1214456915	5040	5040	5040	5040	0
71	20250123	190700	1214456915	5040	5040	5040	5040	0
72	20250123	190600	1214456915	5040	5040	5040	5040	0
73	20250123	190500	1214456915	5040	5040	5040	5040	0
74	20250123	190400	1214456915	5040	5040	5040	5040	0
75	20250123	190300	1214456915	5040	5040	5040	5040	0
76	20250123	190200	1214456915	5040	5040	5040	5040	0
77	20250123	190100	1214456915	5040	5040	5040	5040	0
78	20250123	190000	1214456915	5040	5040	5040	5040	0
79	20250123	185900	1214456915	5040	5040	5040	5040	0
80	20250123	185800	1214456915	5040	5040	5040	5040	0
81	20250123	185700	1214456915	5040	5040	5040	5040	0
82	20250123	185600	1214456915	5040	5040	5040	5040	0
83	20250123	185500	1214456915	5040	5040	5040	5040	0
84	20250123	185400	1214456915	5040	5040	5040	5040	0
85	20250123	185300	1214456915	5040	5040	5040	5040	0
86	20250123	185200	1214456915	5040	5040	5040	5040	0
87	20250123	185100	1214456915	5040	5040	5040	5040	0
88	20250123	185000	1214456915	5040	5040	5040	5040	0
89	20250123	184900	1214456915	5040	5040	5040	5040	0
90	20250123	184800	1214456915	5040	5040	5040	5040	0
91	20250123	184700	1214456915	5040	5040	5040	5040	0
92	20250123	184600	1214456915	5040	5040	5040	5040	5024
93	20250123	184500	1214456915	5040	5040	5040	5040	0
94	20250123	184400	1214456915	5040	5040	5040	5040	0
95	20250123	184300	1214456915	5040	5040	5040	5040	0
96	20250123	184200	1214456915	5040	5040	5040	5040	0
97	20250123	184100	1214456915	5040	5040	5040	5040	0
98	20250123	184000	1214456915	5040	5040	5040	5040	0
99	20250123	183900	1214456915	5040	5040	5040	5040	0
100	20250123	183800	1214456915	5040	5040	5040	5040	0
101	20250123	183700	1214456915	5040	5040	5040	5040	0
102	20250123	183600	1214456915	5040	5040	5040	5040	0
103	20250123	183500	1214456915	5040	5040	5040	5040	0
104	20250123	183400	1214456915	5040	5040	5040	5040	0
105	20250123	183300	1214456915	5040	5040	5040	5040	0
106	20250123	183200	1214456915	5040	5040	5040	5040	0
107	20250123	183100	1214456915	5040	5040	5040	5040	0
108	20250123	183000	1214456915	5040	5040	5040	5040	0
109	20250123	182900	1214456915	5040	5040	5040	5040	0
110	20250123	182800	1214456915	5040	5040	5040	5040	0
111	20250123	182700	1214456915	5040	5040	5040	5040	0
112	20250123	182600	1214456915	5040	5040	5040	5040	0
113	20250123	182500	1214456915	5040	5040	5040	5040	0
114	20250123	182400	1214456915	5040	5040	5040	5040	0
115	20250123	182300	1214456915	5040	5040	5040	5040	0
116	20250123	182200	1214456915	5040	5040	5040	5040	0
117	20250123	182100	1214456915	5040	5040	5040	5040	0
118	20250123	182000	1214456915	5040	5040	5040	5040	0
119	20250123	181900	1214456915	5040	5040	5040	5040	0
120	20250123	181800	1214456915	5040	5040	5040	5040	0
121	20250123	181700	1214456915	5040	5040	5040	5040	0
122	20250123	181600	1214456915	5040	5040	5040	5040	5024
123	20250123	181500	1214456915	5040	5040	5040	5040	0
124	20250123	181400	1214456915	5040	5040	5040	5040	0
125	20250123	181300	1214456915	5040	5040	5040	5040	0
126	20250123	181200	1214456915	5040	5040	5040	5040	0
127	20250123	181100	1214456915	5040	5040	5040	5040	0
128	20250123	181000	1214456915	5040	5040	5040	5040	0
129	20250123	180900	1214456915	5040	5040	5040	5040	0
130	20250123	180800	1214456915	5040	5040	5040	5040	0
131	20250123	180700	1214456915	5040	5040	5040	5040	0
132	20250123	180600	1214456915	5040	5040	5040	5040	0
133	20250123	180500	1214456915	5040	5040	5040	5040	0
134	20250123	180400	1214456915	5040	5040	5040	5040	0
135	20250123	180300	1214456915	5040	5040	5040	5040	0
136	20250123	180200	1214456915	5040	5040	5040	5040	0
137	20250123	180100	1214456915	5040	5040	5040	5040	0
138	20250123	180000	1214456915	5040	5040	5040	5040	0
139	20250123	175900	1214456915	5040	5040	5040	5040	0
140	20250123	175800	1214456915	5040	5040	5040	5040	0
141	20250123	175700	1214456915	5040	5040	5040	5040	0
142	20250123	175600	1214456915	5040	5040	5040	5040	0
143	20250123	175500	1214456915	5040	5040	5040	5040	0
144	20250123	175400	1214456915	5040	5040	5040	5040	0
145	20250123	175300	1214456915	5040	5040	5040	5040	0
146	20250123	175200	1214456915	5040	5040	5040	5040	0
147	20250123	175100	1214456915	5040	5040	5040	5040	0
148	20250123	175000	1214456915	5040	5040	5040	5040	0
149	20250123	174900	1214456915	5040	5040	5040	5040	0
150	20250123	174800	1214456915	5040	5040	5040	5040	0
151	20250123	174700	1214456915	5040	5040	5040	5040	0
152	20250123	174600	1214456915	5040	5040	5040	5040	5024
153	20250123	174500	1214456915	5040	5040	5040	5040	0
154	20250123	174400	1214456915	5040	5040	5040	5040	0
155	20250123	174300	1214456915	5040	5040	5040	5040	0
156	20250123	174200	1214456915	5040	5040	5040	5040	0
157	20250123	174100	1214456915	5040	5040	5040	5040	0
158	20250123	174000	1214456915	5040	5040	5040	5040	0
159	20250123	173900	1214456915	5040	5040	5040	5040	0
160	20250123	173800	1214456915	5040	5040	5040	5040	0
161	20250123	173700	1214456915	5040	5040	5040	5040	0
162	20250123	173600	1214456915	5040	5040	5040	5040	0
163	20250123	173500	1214456915	5040	5040	5040	5040	0
164	20250123	173400	1214456915	5040	5040	5040	5040	0
165	20250123	173300	1214456915	5040	5040	5040	5040	0
166	20250123	173200	1214456915	5040	5040	5040	5040	0
167	20250123	173100	1214456915	5040	5040	5040	5040	0
168	20250123	173000	1214456915	5040	5040	5040	5040	0
169	20250123	172900	1214456915	5040	5040	5040	5040	0
170	20250123	172800	1214456915	5040	5040	5040	5040	0
171	20250123	172700	1214456915	5040	5040	5040	5040	0
172	20250123	172600	1214456915	5040	5040	5040	5040	0
173	20250123	172500	1214456915	5040	5040	5040	5040	0
174	20250123	172400	1214456915	5040	5040	5040	5040	0
175	20250123	172300	1214456915	5040	5040	5040	5040	0
176	20250123	172200	1214456915	5040	5040	5040	5040	0
177	20250123	172100	1214456915	5040	5040	5040	5040	0
178	20250123	172000	1214456915	5040	5040	5040	5040	0
179	20250123	171900	1214456915	5040	5040	5040	5040	0
180	20250123	171800	1214456915	5040	5040	5040	5040	0
181	20250123	171700	1214456915	5040	5040	5040	5040	0
182	20250123	171600	1214456915	5040	5040	5040	5040	5024
183	20250123	171500	1214456915	5040	5040	5040	5040	0
184	20250123	171400	1214456915	5040	5040	5040	5040	0
185	20250123	171300	1214456915	5040	5040	5040	5040	0
186	20250123	171200	1214456915	5040	5040	5040	5040	0
187	20250123	171100	1214456915	5040	5040	5040	5040	0
188	20250123	171000	1214456915	5040	5040	5040	5040	0
189	20250123	170900	1214456915	5040	5040	5040	5040	0
190	20250123	170800	1214456915	5040	5040	5040	5040	0
191	20250123	170700	1214456915	5040	5040	5040	5040	0
192	20250123	170600	1214456915	5040	5040	5040	5040	0
193	20250123	170500	1214456915	5040	5040	5040	5040	0
194	20250123	170400	1214456915	5040	5040	5040	5040	0
195	20250123	170300	1214456915	5040	5040	5040	5040	0
196	20250123	170200	1214456915	5040	5040	5040	5040	0
197	20250123	170100	1214456915	5040	5040	5040	5040	0
198	20250123	170000	1214456915	5040	5040	5040	5040	0
199	20250123	165900	1214456915	5040	5040	5040	5040	0
200	20250123	165800	1214456915	5040	5040	5040	5040	0
201	20250123	165700	1214456915	5040	5040	5040	5040	0
202	20250123	165600	1214456915	5040	5040	5040	5040	0
203	20250123	165500	1214456915	5040	5040	5040	5040	0
204	20250123	165400	1214456915	5040	5040	5040	5040	0
205	20250123	165300	1214456915	5040	5040	5040	5040	0
206	20250123	165200	1214456915	5040	5040	5040	5040	0
207	20250123	165100	1214456915	5040	5040	5040	5040	0
208	20250123	165000	1214456915	5040	5040	5040	5040	0
209	20250123	164900	1214456915	5040	5040	5040	5040	0
210	20250123	164800	1214456915	5040	5040	5040	5040	0
211	20250123	164700	1214456915	5040	5040	5040	5040	0
212	20250123	164600	1214456915	5040	5040	5040	5040	5024
213	20250123	164500	1214456915	5040	5040	5040	5040	0
214	20250123	164400	1214456915	5040	5040	5040	5040	0
215	20250123	164300	1214456915	5040	5040	5040	5040	0
216	20250123	164200	1214456915	5040	5040	5040	5040	0
217	20250123	164100	1214456915	5040	5040	5040	5040	0
218	20250123	164000	1214456915	5040	5040	5040	5040	0
219	20250123	163900	1214456915	5040	5040	5040	5040	0
220	20250123	163800	1214456915	5040	5040	5040	5040	0
221	20250123	163700	1214456915	5040	5040	5040	5040	0
222	20250123	163600	1214456915	5040	5040	5040	5040	0
223	20250123	163500	1214456915	5040	5040	5040	5040	0
224	20250123	163400	1214456915	5040	5040	5040	5040	0
225	20250123	163300	1214456915	5040	5040	5040	5040	0
226	20250123	163200	1214456915	5040	5040	5040	5040	0
227	20250123	163100	1214456915	5040	5040	5040	5040	0
228	20250123	163000	1214456915	5040	5040	5040	5040	0
229	20250123	162900	1214456915	5040	5040	5040	5040	0
230	20250123	162800	1214456915	5040	5040	5040	5040	0
231	20250123	162700	1214456915	5040	5040	5040	5040	0
232	20250123	162600	1214456915	5040	5040	5040	5040	0
233	20250123	162500	1214456915	5040	5040	5040	5040	0
234	20250123	162400	1214456915	5040	5040	5040	5040	0
235	20250123	162300	1214456915	5040	5040	5040	5040	0
236	20250123	162200	1214456915	5040	5040	5040	5040	0
237	20250123	162100	1214456915	5040	5040	5040	5040	0
238	20250123	162000	1214456915	5040	5040	5040	5040	0
239	20250123	161900	1214456915	5040	5040	5040	5040	0
240	20250123	161800	1214456915	5040	5040	5040	5040	0
241	20250123	161700	1214456915	5040	5040	5040	5040	0
242	20250123	161600	1214456915	5040	5040	5040	5040	5024
243	20250123	161500	1214456915	5040	5040	5040	5040	0
244	20250123	161400	1214456915	5040	5040	5040	5040	0
245	20250123	161300	1214456915	5040	5040	5040	5040	0
246	20250123	161200	1214456915	5040	5040	5040	5040	0
247	20250123	161100	1214456915	5040	5040	5040	5040	0
248	20250123	161000	1214456915	5040	5040	5040	5040	0
249	20250123	160900	1214456915	5040	5040	5040	5040	0
250	20250123	160800	1214456915	5040	5040	5040	5040	0
251	20250123	160700	1214456915	5040	5040	5040	5040	0
252	20250123	160600	1214456915	5040	5040	5040	5040	0
253	20250123	160500	1214456915	5040	5040	5040	5040	0
254	20250123	160400	1214456915	5040	5040	5040	5040	0
255	20250123	160300	1214456915	5040	5040	5040	5040	0
256	20250123	160200	1214456915	5040	5040	5040	5040	0
257	20250123	160100	1214456915	5040	5040	5040	5040	0
258	20250123	160000	1214456915	5040	5040	5040	5040	0
259	20250123	155900	1214456915	5040	5040	5040	5040	0
260	20250123	155800	1214456915	5040	5040	5040	5040	0
261	20250123	155700	1214456915	5040	5040	5040	5040	0
262	20250123	155600	1214456915	5040	5040	5040	5040	0
263	20250123	155500	1214456915	5040	5040	5040	5040	0
264	20250123	155400	1214456915	5040	5040	5040	5040	0
265	20250123	155300	1214456915	5040	5040	5040	5040	0
266	20250123	155200	1214456915	5040	5040	5040	5040	0
267	20250123	155100	1214456915	5040	5040	5040	5040	0
268	20250123	155000	1214456915	5040	5040	5040	5040	0
269	20250123	154900	1214456915	5040	5040	5040	5040	0
270	20250123	154800	1214456915	5040	5040	5040	5040	0
271	20250123	154700	1214456915	5040	5040	5040	5040	0
272	20250123	154600	1214456915	5040	5040	5040	5040	5024
273	20250123	154500	1214456915	5040	5040	5040	5040	0
274	20250123	154400	1214456915	5040	5040	5040	5040	0
275	20250123	154300	1214456915	5040	5040	5040	5040	0
276	20250123	154200	1214456915	5040	5040	5040	5040	0
277	20250123	154100	1214456915	5040	5040	5040	5040	0
278	20250123	154000	1214456915	5040	5040	5040	5040	0
279	20250123	153900	1214456915	5040	5040	5040	5040	0
280	20250123	153800	1214456915	5040	5040	5040	5040	0
281	20250123	153700	1214456915	5040	5040	5040	5040	0
282	20250123	153600	1214456915	5040	5040	5040	5040	0
283	20250123	153500	1214456915	5040	5040	5040	5040	0
284	20250123	153400	1214456915	5040	5040	5040	5040	0
285	20250123	153300	1214456915	5040	5040	5040	5040	0
286	20250123	153200	1214456915	5040	5040	5040	5040	0
287	20250123	153100	1214456915	5040	5040	5040	5040	0
288	20250123	153000	1214456915	5040	5040	5040	5040	5024
289	20250123	152900	1189135955	5090	5090	5090	5090	0
290	20250123	152800	1189135955	5090	5090	5090	5090	0
291	20250123	152700	1189135955	5090	5090	5090	5090	0
292	20250123	152600	1189135955	5090	5090	5090	5090	0
293	20250123	152500	1189135955	5090	5090	5090	5090	0
294	20250123	152400	1189135955	5090	5090	5090	5090	0
295	20250123	152300	1189135955	5090	5090	5090	5090	0
296	20250123	152200	1189135955	5090	5090	5090	5090	0
297	20250123	152100	1189135955	5090	5090	5090	5090	0
298	20250123	152000	1189135955	5090	5090	5090	5090	0
299	20250123	151900	1189135955	5090	5090	5090	5090	21
300	20250123	151800	1189029065	5090	5090	5090	5080	426
301	20250123	151700	1186864965	5080	5090	5090	5080	587
302	20250123	151600	1183882885	5090	5080	5090	5080	193
303	20250123	151500	1182902435	5080	5080	5080	5080	0
304	20250123	151400	1182902435	5080	5080	5080	5080	0
305	20250123	151300	1182902435	5080	5070	5080	5070	78
306	20250123	151200	1182506945	5080	5080	5080	5070	31
307	20250123	151100	1182349715	5080	5080	5080	5080	17
308	20250123	151000	1182263355	5080	5080	5080	5080	6
309	20250123	150900	1182232875	5080	5090	5090	5070	8
310	20250123	150800	1182192195	5090	5070	5090	5070	1054
311	20250123	150700	1176848335	5070	5070	5070	5070	811
312	20250123	150600	1172736565	5070	5070	5070	5070	10
313	20250123	150500	1172685865	5080	5080	5080	5080	0
314	20250123	150400	1172685865	5080	5050	5080	5040	4501
315	20250123	150300	1149989075	5050	5050	5050	5050	0
316	20250123	150200	1149989075	5050	5070	5070	5050	1782
317	20250123	150100	1140977955	5110	5110	5110	5110	0
318	20250123	150000	1140977955	5110	5110	5110	5110	0
319	20250123	145900	1140977955	5110	5110	5110	5110	0
320	20250123	145800	1140977955	5110	5110	5110	5110	1
321	20250123	145700	1140972845	5120	5120	5120	5120	1
322	20250123	145600	1140967725	5070	5070	5070	5070	99
323	20250123	145500	1140465795	5110	5110	5110	5110	0
324	20250123	145400	1140465795	5110	5110	5110	5110	0
325	20250123	145300	1140465795	5110	5110	5110	5110	0
326	20250123	145200	1140465795	5110	5110	5110	5110	0
327	20250123	145100	1140465795	5110	5080	5120	5070	937
328	20250123	145000	1135709245	5120	5120	5120	5120	0
329	20250123	144900	1135709245	5120	5080	5120	5080	3
330	20250123	144800	1135693965	5120	5090	5120	5090	4
331	20250123	144700	1135673575	5130	5130	5130	5130	100
332	20250123	144600	1135160575	5130	5130	5130	5130	0
333	20250123	144500	1135160575	5130	5120	5130	5120	6
334	20250123	144400	1135129845	5130	5130	5130	5130	0
335	20250123	144300	1135129845	5130	5130	5130	5130	0
336	20250123	144200	1135129845	5130	5130	5130	5130	0
337	20250123	144100	1135129845	5130	5130	5130	5130	0
338	20250123	144000	1135129845	5130	5130	5130	5130	300
339	20250123	143900	1133590845	5130	5130	5130	5130	0
340	20250123	143800	1133590845	5130	5120	5130	5120	17
341	20250123	143700	1133503795	5120	5080	5120	5080	11
342	20250123	143600	1133447875	5120	5120	5120	5120	0
343	20250123	143500	1133447875	5120	5120	5120	5120	309
344	20250123	143400	1131865795	5120	5120	5120	5120	195
345	20250123	143300	1130867395	5120	5120	5120	5120	0
346	20250123	143200	1130867395	5120	5120	5120	5120	0
347	20250123	143100	1130867395	5120	5110	5120	5110	11
348	20250123	143000	1130811175	5070	5080	5080	5070	127
349	20250123	142900	1130166975	5100	5100	5100	5100	2
350	20250123	142800	1130156775	5080	5080	5080	5080	0
351	20250123	142700	1130156775	5080	5080	5080	5080	0
352	20250123	142600	1130156775	5080	5080	5080	5080	180
353	20250123	142500	1129242375	5120	5120	5120	5120	0
354	20250123	142400	1129242375	5120	5120	5120	5120	11
355	20250123	142300	1129186055	5120	5110	5120	5100	5
356	20250123	142200	1129160505	5080	5080	5080	5080	1
357	20250123	142100	1129155425	5120	5120	5120	5120	0
358	20250123	142000	1129155425	5120	5120	5120	5120	0
359	20250123	141900	1129155425	5120	5120	5120	5120	100
360	20250123	141800	1128643425	5120	5120	5120	5120	0
361	20250123	141700	1128643425	5120	5080	5120	5080	121
362	20250123	141600	1128028705	5120	5120	5120	5120	1
363	20250123	141500	1128023585	5090	5090	5090	5090	60
364	20250123	141400	1127718185	5120	5120	5120	5120	0
365	20250123	141300	1127718185	5120	5120	5120	5120	0
366	20250123	141200	1127718185	5120	5120	5120	5120	0
367	20250123	141100	1127718185	5120	5120	5120	5120	0
368	20250123	141000	1127718185	5120	5090	5120	5090	238
369	20250123	140900	1126505835	5080	5130	5130	5080	1089
370	20250123	140800	1120951625	5130	5130	5130	5130	0
371	20250123	140700	1120951625	5130	5130	5130	5130	1
372	20250123	140600	1120946495	5130	5130	5130	5130	11
373	20250123	140500	1120890065	5100	5100	5100	5100	0
374	20250123	140400	1120890065	5100	5100	5100	5100	200
375	20250123	140300	1119870065	5090	5090	5090	5090	0
376	20250123	140200	1119870065	5090	5090	5090	5090	0
377	20250123	140100	1119870065	5090	5090	5090	5090	0
378	20250123	140000	1119870065	5090	5080	5090	5080	373
379	20250123	135900	1117973995	5080	5080	5080	5080	129
380	20250123	135800	1117318675	5130	5130	5130	5130	1
381	20250123	135700	1117313545	5080	5080	5090	5070	536
382	20250123	135600	1114590425	5090	5090	5090	5090	0
383	20250123	135500	1114590425	5090	5090	5090	5070	514
384	20250123	135400	1111980515	5100	5100	5100	5100	89
385	20250123	135300	1111526615	5100	5110	5110	5100	1201
386	20250123	135200	1105401505	5100	5120	5120	5100	148
387	20250123	135100	1104646685	5130	5130	5130	5130	0
388	20250123	135000	1104646685	5130	5090	5130	5090	3201
389	20250123	134900	1088264245	5080	5080	5100	5080	263
390	20250123	134800	1086926065	5070	5070	5080	5070	286
391	20250123	134700	1085474405	5070	5080	5080	5070	138
392	20250123	134600	1084773745	5070	5070	5070	5070	62
393	20250123	134500	1084459405	5060	5060	5060	5050	509
394	20250123	134400	1081884485	5060	5060	5060	5060	43
395	20250123	134300	1081666905	5050	5050	5050	5050	100
396	20250123	134200	1081161905	5080	5090	5090	5080	465
397	20250123	134100	1078799505	5080	5080	5080	5080	124
398	20250123	134000	1078169585	5080	5080	5080	5080	320
399	20250123	133900	1076543985	5080	5080	5080	5080	50
400	20250123	133800	1076289985	5100	5050	5100	5040	424
401	20250123	133700	1074142815	5060	5060	5060	5060	182
402	20250123	133600	1073221895	5050	5050	5050	5050	62
403	20250123	133500	1072908795	5050	5050	5060	5050	302
404	20250123	133400	1071383075	5060	5060	5060	5060	172
405	20250123	133300	1070512755	5050	5050	5050	5050	93
406	20250123	133200	1070043105	5050	5050	5050	5040	263
407	20250123	133100	1068715575	5040	5040	5040	5040	235
408	20250123	133000	1067531175	5040	5040	5040	5040	0
409	20250123	132900	1067531175	5040	5040	5040	5040	186
410	20250123	132800	1066593735	5040	5050	5050	5040	339
411	20250123	132700	1064882755	5050	5050	5050	5050	96
412	20250123	132600	1064397955	5040	5060	5060	5040	368
413	20250123	132500	1062539115	5090	5090	5090	5090	0
414	20250123	132400	1062539115	5090	5040	5090	5040	121
415	20250123	132300	1061928315	5040	5050	5050	5040	348
416	20250123	132200	1060173125	5050	5040	5050	5040	169
417	20250123	132100	1059320915	5040	5040	5050	5040	313
418	20250123	132000	1057743195	5040	5040	5040	5040	360
419	20250123	131900	1055928795	5040	5040	5050	5040	372
420	20250123	131800	1054052115	5030	5030	5040	5030	290
421	20250123	131700	1052593405	5040	5040	5040	5040	388
422	20250123	131600	1050637885	5040	5050	5050	5040	388
423	20250123	131500	1048680195	5040	5040	5040	5040	124
424	20250123	131400	1048055235	5050	5050	5050	5050	14
425	20250123	131300	1047984535	5050	5050	5050	5050	0
426	20250123	131200	1047984535	5050	5040	5050	5040	315
427	20250123	131100	1046395025	5040	5040	5040	5040	186
428	20250123	131000	1045457585	5040	5040	5040	5040	187
429	20250123	130900	1044515105	5040	5040	5040	5040	174
430	20250123	130800	1043638145	5050	5040	5050	5040	325
431	20250123	130700	1041998145	5040	5040	5040	5040	0
432	20250123	130600	1041998145	5040	5040	5040	5040	122
433	20250123	130500	1041383265	5040	5030	5060	5030	1383
434	20250123	130400	1034393565	5040	5030	5040	5030	155
435	20250123	130300	1033613215	5030	5030	5030	5030	186
436	20250123	130200	1032677635	5030	5030	5030	5030	302
437	20250123	130100	1031158575	5040	5040	5040	5040	10
438	20250123	130000	1031108175	5030	5040	5040	5030	200
439	20250123	125900	1030100805	5030	5030	5030	5030	92
440	20250123	125800	1029638045	5040	5040	5040	5040	166
441	20250123	125700	1028801405	5030	5030	5030	5030	309
442	20250123	125600	1027247135	5030	5040	5040	5030	153
443	20250123	125500	1026477265	5040	5040	5040	5040	236
444	20250123	125400	1025287825	5040	5040	5040	5040	86
445	20250123	125300	1024854385	5040	5040	5040	5040	0
446	20250123	125200	1024854385	5040	5050	5050	5040	459
447	20250123	125100	1022540975	5040	5040	5040	5040	550
448	20250123	125000	1019768975	5040	5040	5040	5040	289
449	20250123	124900	1018312415	5040	5040	5040	5040	187
450	20250123	124800	1017369935	5040	5040	5040	5040	0
451	20250123	124700	1017369935	5040	5040	5040	5040	238
452	20250123	124600	1016170415	5040	5040	5040	5040	0
453	20250123	124500	1016170415	5040	5030	5040	5030	341
454	20250123	124400	1014453415	5030	5030	5030	5030	125
455	20250123	124300	1013824665	5030	5030	5030	5030	62
456	20250123	124200	1013512805	5040	5030	5040	5030	242
457	20250123	124100	1012294925	5040	5040	5040	5040	187
458	20250123	124000	1011352445	5030	5030	5030	5030	152
459	20250123	123900	1010587885	5040	5030	5040	5030	464
460	20250123	123800	1008251835	5040	5030	5040	5030	242
461	20250123	123700	1007033505	5030	5030	5030	5030	124
462	20250123	123600	1006409785	5030	5030	5030	5030	0
463	20250123	123500	1006409785	5030	5030	5030	5030	73
464	20250123	123400	1006042595	5050	5040	5050	5040	180
465	20250123	123300	1005135385	5040	5030	5040	5030	374
466	20250123	123200	1003253415	5030	5030	5030	5030	125
467	20250123	123100	1002624665	5030	5040	5040	5030	2125
468	20250123	123000	991915915	5040	5040	5040	5040	280
469	20250123	122900	990504715	5050	5050	5050	5050	0
470	20250123	122800	990504715	5050	5050	5050	5050	243
471	20250123	122700	989277565	5050	5050	5050	5050	196
472	20250123	122600	988287765	5040	5040	5040	5040	124
473	20250123	122500	987662805	5040	5040	5040	5040	83
474	20250123	122400	987244485	5040	5050	5050	5040	125
475	20250123	122300	986613865	5040	5050	5050	5040	376
476	20250123	122200	984716975	5050	5050	5050	5050	200
477	20250123	122100	983706975	5050	5040	5050	5040	416
478	20250123	122000	981608345	5050	5050	5050	5050	200
479	20250123	121900	980598345	5040	5040	5040	5040	0
480	20250123	121800	980598345	5040	5050	5050	5040	2333
481	20250123	121700	968833865	5060	5050	5060	5050	248
482	20250123	121600	967580855	5050	5060	5060	5050	199
483	20250123	121500	966575895	5070	5060	5070	5060	194
484	20250123	121400	965594245	5050	5050	5050	5050	178
485	20250123	121300	964695345	5040	5040	5040	5040	108
486	20250123	121200	964151025	5050	5040	5050	5040	662
487	20250123	121100	960813925	5040	5050	5050	5030	285
488	20250123	121000	959378515	5040	5040	5040	5040	263
489	20250123	120900	958052995	5030	5030	5030	5030	125
490	20250123	120800	957424245	5050	5040	5050	5040	125
491	20250123	120700	956793615	5050	5050	5050	5040	239
492	20250123	120600	955587235	5040	5050	5060	5040	207
493	20250123	120500	954542095	5070	5070	5070	5070	5
494	20250123	120400	954516745	5080	5040	5080	5040	3007
495	20250123	120300	939263315	5030	5030	5030	5030	125
496	20250123	120200	938634565	5030	5030	5030	5030	0
497	20250123	120100	938634565	5030	5030	5030	5030	540
498	20250123	120000	935918365	5020	5030	5030	5020	325
499	20250123	115900	934286855	5020	5020	5020	5020	128
500	20250123	115800	933644295	5020	5030	5030	5020	125
501	20250123	115700	933016785	5020	5020	5020	5020	353
502	20250123	115600	931244725	5020	5020	5020	5020	0
503	20250123	115500	931244725	5020	5020	5020	5020	126
504	20250123	115400	930612205	5020	5030	5030	5020	238
505	20250123	115300	929417345	5030	5020	5030	5020	345
506	20250123	115200	927683235	5020	5020	5030	5020	630
507	20250123	115100	924519495	5020	5020	5020	5020	124
508	20250123	115000	923897015	5020	5020	5020	5020	286
509	20250123	114900	922461295	5030	5020	5030	5020	209
510	20250123	114800	921411115	5020	5030	5030	5020	226
511	20250123	114700	920275595	5020	5030	5030	5020	8320
512	20250123	114600	878500805	5030	5030	5030	5030	0
513	20250123	114500	878500805	5030	5040	5040	5030	446
514	20250123	114400	876253585	5030	5040	5040	5030	231
515	20250123	114300	875091635	5040	5040	5040	5040	1
516	20250123	114200	875086595	5030	5040	5040	5030	142
517	20250123	114100	874372165	5040	5040	5040	5040	63
518	20250123	114000	874054645	5040	5030	5040	5030	342
519	20250123	113900	872333245	5030	5030	5030	5030	0
520	20250123	113800	872333245	5030	5030	5030	5030	136
521	20250123	113700	871649165	5030	5030	5030	5030	228
522	20250123	113600	870502325	5040	5040	5040	5040	1
523	20250123	113500	870497285	5040	5050	5050	5030	434
524	20250123	113400	868310615	5040	5040	5040	5040	63
525	20250123	113300	867993095	5050	5050	5050	5050	709
526	20250123	113200	864412645	5020	5040	5040	5020	389
527	20250123	113100	862453745	5010	5020	5020	5010	162
528	20250123	113000	861641505	5010	5010	5020	5010	377
529	20250123	112900	859750755	5030	5030	5030	5030	0
530	20250123	112800	859750755	5030	5030	5030	5030	178
531	20250123	112700	858855415	5030	5000	5030	5000	2503
532	20250123	112600	846285085	5010	5010	5010	5010	7
533	20250123	112500	846250015	5000	4995	5000	4995	2239
534	20250123	112400	835065280	4995	5000	5000	4995	89
535	20250123	112300	834620415	5010	5010	5010	5000	271
536	20250123	112200	833263495	5000	5000	5000	5000	62
537	20250123	112100	832953495	5010	5010	5010	5010	63
538	20250123	112000	832637865	5000	5030	5030	5000	2623
539	20250123	111900	819454055	5030	5030	5030	5030	524
540	20250123	111800	816818335	5030	5030	5030	5030	219
541	20250123	111700	815716765	5040	5030	5040	5030	141
542	20250123	111600	815006745	5030	5040	5040	5030	243
543	20250123	111500	813783105	5040	5040	5040	5030	365
544	20250123	111400	811944125	5040	5040	5050	5040	286
545	20250123	111300	810502675	5040	5040	5040	5040	73
546	20250123	111200	810134755	5040	5040	5040	5040	124
547	20250123	111100	809509795	5040	5040	5040	5030	523
548	20250123	111000	806875625	5040	5040	5040	5040	0
549	20250123	110900	806875625	5040	5040	5040	5040	124
550	20250123	110800	806250665	5040	5030	5040	5030	2719
551	20250123	110700	792572525	5030	4985	5030	4985	4254
552	20250123	110600	771210545	4980	4985	4985	4980	146
553	20250123	110500	770483360	5000	4985	5000	4980	2803
554	20250123	110400	756508605	4990	4985	4990	4985	67
555	20250123	110300	756174585	4985	4985	4985	4985	200
556	20250123	110200	755177585	4995	4995	4995	4995	0
557	20250123	110100	755177585	4995	4980	4995	4975	391
558	20250123	110000	753229230	4985	4970	4985	4970	442
559	20250123	105900	751029400	4970	4975	4975	4970	291
560	20250123	105800	749582525	5000	4990	5000	4980	1216
561	20250123	105700	743519475	4995	4995	4995	4995	367
562	20250123	105600	741686310	4995	5000	5000	4995	431
563	20250123	105500	739532630	4995	5010	5010	4995	2821
564	20250123	105400	725428675	5010	5010	5010	5000	1295
565	20250123	105300	718941605	5010	5040	5040	5010	102
566	20250123	105200	718429885	5020	5020	5020	5010	296
567	20250123	105100	716945735	5020	5020	5020	5020	263
568	20250123	105000	715625475	5030	5020	5030	5020	82
569	20250123	104900	715213735	5010	5020	5020	5010	307
570	20250123	104800	713673835	5020	5020	5020	5020	3
571	20250123	104700	713658775	5020	5020	5020	5020	134
572	20250123	104600	712986095	5020	5020	5020	5010	293
573	20250123	104500	711515855	5030	5000	5030	5000	766
574	20250123	104400	707680115	4995	5010	5010	4995	5766
575	20250123	104300	678849480	5010	5030	5030	4995	9290
576	20250123	104200	632321290	5030	5040	5040	5030	421
577	20250123	104100	630201220	5030	5030	5030	5030	2
578	20250123	104000	630191160	5030	5040	5040	5030	287
579	20250123	103900	628746550	5040	5040	5040	5040	194
580	20250123	103800	627768790	5040	5040	5040	5040	291
581	20250123	103700	626302150	5040	5040	5040	5040	119
582	20250123	103600	625702390	5050	5050	5060	5050	305
583	20250123	103500	624162040	5060	5050	5060	5050	315
584	20250123	103400	622570890	5050	5050	5050	5050	0
585	20250123	103300	622570890	5050	5050	5050	5050	186
586	20250123	103200	621631590	5050	5060	5070	5050	295
587	20250123	103100	620139400	5050	5050	5050	5050	0
588	20250123	103000	620139400	5050	5050	5050	5050	220
589	20250123	102900	619028400	5050	5090	5090	5050	63
590	20250123	102800	618710050	5060	5050	5060	5050	1396
591	20250123	102700	611658290	5050	5060	5060	5050	1940
592	20250123	102600	601843740	5070	5060	5070	5060	250
593	20250123	102500	600576860	5060	5080	5100	5060	783
594	20250123	102400	596601900	5060	5060	5060	5060	20
595	20250123	102300	596500700	5060	5060	5070	5060	9315
596	20250123	102200	549366250	5060	5050	5060	5050	782
597	20250123	102100	545411570	5050	5050	5050	5050	1000
598	20250123	102000	540361570	5050	5060	5060	5050	175
599	20250123	101900	539476690	5060	5060	5060	5060	1625
600	20250123	101800	531254190	5060	5060	5060	5060	126
601	20250123	101700	530616630	5060	5060	5060	5060	124
602	20250123	101600	529989190	5060	5060	5060	5060	125
603	20250123	101500	529356690	5060	5070	5070	5060	138
604	20250123	101400	528657850	5060	5060	5060	5060	124
605	20250123	101300	528030410	5060	5070	5080	5060	172
606	20250123	101200	527159600	5060	5050	5060	5050	275
607	20250123	101100	525769350	5060	5060	5060	5060	301
608	20250123	101000	524246290	5060	5080	5080	5060	216
609	20250123	100900	523151370	5070	5070	5070	5070	125
610	20250123	100800	522517620	5080	5080	5080	5070	233
611	20250123	100700	521335280	5080	5080	5080	5080	399
612	20250123	100600	519308360	5070	5070	5090	5070	384
613	20250123	100500	517360480	5080	5050	5080	5050	1555
614	20250123	100400	509475940	5050	5050	5060	5050	1586
615	20250123	100300	501466630	5050	5080	5080	5030	4483
616	20250123	100200	478821510	5060	5070	5070	5060	406
617	20250123	100100	476766420	5070	5090	5090	5070	10334
618	20250123	100000	424236620	5090	5120	5120	5080	4269
619	20250123	095900	402461060	5110	5110	5110	5110	285
620	20250123	095800	401004710	5110	5120	5120	5110	306
621	20250123	095700	399439410	5120	5130	5130	5110	193
622	20250123	095600	398451910	5120	5100	5120	5100	408
623	20250123	095500	396367960	5100	5120	5120	5100	5371
624	20250123	095400	368970330	5120	5120	5130	5120	133
625	20250123	095300	368289360	5140	5140	5140	5140	10000
626	20250123	095200	316889360	5150	5130	5150	5130	238
627	20250123	095100	315666880	5130	5170	5170	5130	11343
628	20250123	095000	257239890	5160	5160	5160	5160	304
629	20250123	094900	255671250	5160	5160	5160	5160	191
630	20250123	094800	254685690	5170	5170	5170	5170	1
631	20250123	094700	254680520	5200	5170	5200	5170	500
632	20250123	094600	252086460	5160	5160	5160	5150	267
633	20250123	094500	250709360	5160	5150	5160	5150	142
634	20250123	094400	249976650	5160	5160	5160	5150	1401
635	20250123	094300	242748730	5160	5170	5170	5160	64
636	20250123	094200	242418470	5150	5180	5180	5150	78
637	20250123	094100	242016740	5200	5160	5200	5160	190
638	20250123	094000	241034520	5160	5140	5160	5110	2312
639	20250123	093900	229180380	5140	5170	5170	5140	2076
640	20250123	093800	218451480	5170	5180	5190	5170	1058
641	20250123	093700	212971990	5180	5190	5190	5180	1186
642	20250123	093600	206826710	5180	5170	5180	5170	524
643	20250123	093500	204117570	5170	5130	5170	5130	9136
644	20250123	093400	156951140	5140	5150	5160	5140	70
645	20250123	093300	156591270	5150	5140	5150	5130	579
646	20250123	093200	153615460	5150	5140	5150	5140	227
647	20250123	093100	152448570	5140	5160	5160	5140	2071
648	20250123	093000	141774030	5160	5180	5180	5160	140
649	20250123	092900	141050600	5160	5180	5180	5160	908
650	20250123	092800	136355740	5170	5190	5190	5170	5880
651	20250123	092700	105886960	5200	5240	5250	5200	991
652	20250123	092600	100708790	5240	5190	5240	5190	642
653	20250123	092500	97360650	5180	5180	5180	5180	1808
654	20250123	092400	87995210	5210	5190	5210	5190	609
655	20250123	092300	84823220	5200	5180	5240	5150	2852
656	20250123	092200	70084100	5160	5180	5180	5150	1149
657	20250123	092100	64142100	5180	5180	5190	5150	1030
658	20250123	092000	58816140	5170	5170	5180	5170	877
659	20250123	091900	54281350	5180	5180	5180	5170	245
660	20250123	091800	53012950	5180	5200	5200	5180	1454
661	20250123	091700	45468450	5200	5210	5220	5190	1463
662	20250123	091600	37857230	5220	5250	5260	5210	4322
663	20250123	091500	15273900	5240	5260	5260	5230	302
664	20250123	091400	13690930	5260	5270	5270	5220	658
665	20250123	091300	10234800	5280	5300	5300	5270	184
666	20250123	091200	9263430	5310	5310	5310	5310	983
667	20250123	091100	4043700	5310	5310	5310	5310	2
668	20250123	091000	4033080	5280	5270	5280	5270	114
669	20250123	090900	3431360	5280	5290	5290	5280	303
670	20250123	090800	1831320	5290	5300	5300	5290	30
671	20250123	090700	1672430	5310	5310	5310	5310	4
672	20250123	090600	1651190	5330	5330	5330	5330	1
673	20250123	090500	1645860	5330	5330	5330	5330	2
674	20250123	090400	1635200	5320	5320	5320	5320	1
675	20250123	090300	1629880	5320	5310	5320	5310	72
676	20250123	090200	1247340	5320	5340	5340	5320	222
677	20250123	090100	64120	5340	5340	5340	5340	5
678	20250123	090000	37420	5340	5360	5360	5340	7