KissMeData/263800/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	205900	1633756265	5030	5030	5030	5030	1152
3	20250123	205800	1633756265	5030	5030	5030	5030	0
4	20250123	205700	1633756265	5030	5030	5030	5030	0
5	20250123	205600	1633756265	5030	5030	5030	5030	0
6	20250123	205500	1633756265	5030	5030	5030	5030	0
7	20250123	205400	1633756265	5030	5030	5030	5030	0
8	20250123	205300	1633756265	5030	5030	5030	5030	0
9	20250123	205200	1633756265	5030	5030	5030	5030	0
10	20250123	205100	1633756265	5030	5030	5030	5030	0
11	20250123	205000	1633756265	5030	5030	5030	5030	0
12	20250123	204900	1633756265	5030	5030	5030	5030	0
13	20250123	204800	1633756265	5030	5030	5030	5030	0
14	20250123	204700	1633756265	5030	5030	5030	5030	0
15	20250123	204600	1633756265	5030	5030	5030	5030	0
16	20250123	204500	1633756265	5030	5030	5030	5030	0
17	20250123	204400	1633756265	5030	5030	5030	5030	0
18	20250123	204300	1633756265	5030	5030	5030	5030	0
19	20250123	204200	1633756265	5030	5030	5030	5030	0
20	20250123	204100	1633756265	5030	5030	5030	5030	0
21	20250123	204000	1633756265	5030	5030	5030	5030	0
22	20250123	203900	1633756265	5030	5030	5030	5030	0
23	20250123	203800	1633756265	5030	5030	5030	5030	0
24	20250123	203700	1633756265	5030	5030	5030	5030	0
25	20250123	203600	1633756265	5030	5030	5030	5030	0
26	20250123	203500	1633756265	5030	5030	5030	5030	0
27	20250123	203400	1633756265	5030	5030	5030	5030	0
28	20250123	203300	1633756265	5030	5030	5030	5030	0
29	20250123	203200	1633756265	5030	5030	5030	5030	0
30	20250123	203100	1633756265	5030	5030	5030	5030	0
31	20250123	203000	1633756265	5030	5030	5030	5030	0
32	20250123	202900	1633756265	5030	5030	5030	5030	1152
33	20250123	202800	1633756265	5030	5030	5030	5030	0
34	20250123	202700	1633756265	5030	5030	5030	5030	0
35	20250123	202600	1633756265	5030	5030	5030	5030	0
36	20250123	202500	1633756265	5030	5030	5030	5030	0
37	20250123	202400	1633756265	5030	5030	5030	5030	0
38	20250123	202300	1633756265	5030	5030	5030	5030	0
39	20250123	202200	1633756265	5030	5030	5030	5030	0
40	20250123	202100	1633756265	5030	5030	5030	5030	0
41	20250123	202000	1633756265	5030	5030	5030	5030	0
42	20250123	201900	1633756265	5030	5030	5030	5030	0
43	20250123	201800	1633756265	5030	5030	5030	5030	0
44	20250123	201700	1633756265	5030	5030	5030	5030	0
45	20250123	201600	1633756265	5030	5030	5030	5030	0
46	20250123	201500	1633756265	5030	5030	5030	5030	0
47	20250123	201400	1633756265	5030	5030	5030	5030	0
48	20250123	201300	1633756265	5030	5030	5030	5030	0
49	20250123	201200	1633756265	5030	5030	5030	5030	0
50	20250123	201100	1633756265	5030	5030	5030	5030	0
51	20250123	201000	1633756265	5030	5030	5030	5030	0
52	20250123	200900	1633756265	5030	5030	5030	5030	0
53	20250123	200800	1633756265	5030	5030	5030	5030	0
54	20250123	200700	1633756265	5030	5030	5030	5030	0
55	20250123	200600	1633756265	5030	5030	5030	5030	0
56	20250123	200500	1633756265	5030	5030	5030	5030	0
57	20250123	200400	1633756265	5030	5030	5030	5030	0
58	20250123	200300	1633756265	5030	5030	5030	5030	0
59	20250123	200200	1633756265	5030	5030	5030	5030	0
60	20250123	200100	1633756265	5030	5030	5030	5030	0
61	20250123	200000	1633756265	5030	5030	5030	5030	0
62	20250123	195900	1633756265	5030	5030	5030	5030	1152
63	20250123	195800	1633756265	5030	5030	5030	5030	0
64	20250123	195700	1633756265	5030	5030	5030	5030	0
65	20250123	195600	1633756265	5030	5030	5030	5030	0
66	20250123	195500	1633756265	5030	5030	5030	5030	0
67	20250123	195400	1633756265	5030	5030	5030	5030	0
68	20250123	195300	1633756265	5030	5030	5030	5030	0
69	20250123	195200	1633756265	5030	5030	5030	5030	0
70	20250123	195100	1633756265	5030	5030	5030	5030	0
71	20250123	195000	1633756265	5030	5030	5030	5030	0
72	20250123	194900	1633756265	5030	5030	5030	5030	0
73	20250123	194800	1633756265	5030	5030	5030	5030	0
74	20250123	194700	1633756265	5030	5030	5030	5030	0
75	20250123	194600	1633756265	5030	5030	5030	5030	0
76	20250123	194500	1633756265	5030	5030	5030	5030	0
77	20250123	194400	1633756265	5030	5030	5030	5030	0
78	20250123	194300	1633756265	5030	5030	5030	5030	0
79	20250123	194200	1633756265	5030	5030	5030	5030	0
80	20250123	194100	1633756265	5030	5030	5030	5030	0
81	20250123	194000	1633756265	5030	5030	5030	5030	0
82	20250123	193900	1633756265	5030	5030	5030	5030	0
83	20250123	193800	1633756265	5030	5030	5030	5030	0
84	20250123	193700	1633756265	5030	5030	5030	5030	0
85	20250123	193600	1633756265	5030	5030	5030	5030	0
86	20250123	193500	1633756265	5030	5030	5030	5030	0
87	20250123	193400	1633756265	5030	5030	5030	5030	0
88	20250123	193300	1633756265	5030	5030	5030	5030	0
89	20250123	193200	1633756265	5030	5030	5030	5030	0
90	20250123	193100	1633756265	5030	5030	5030	5030	0
91	20250123	193000	1633756265	5030	5030	5030	5030	0
92	20250123	192900	1633756265	5030	5030	5030	5030	1152
93	20250123	192800	1633756265	5030	5030	5030	5030	0
94	20250123	192700	1633756265	5030	5030	5030	5030	0
95	20250123	192600	1633756265	5030	5030	5030	5030	0
96	20250123	192500	1633756265	5030	5030	5030	5030	0
97	20250123	192400	1633756265	5030	5030	5030	5030	0
98	20250123	192300	1633756265	5030	5030	5030	5030	0
99	20250123	192200	1633756265	5030	5030	5030	5030	0
100	20250123	192100	1633756265	5030	5030	5030	5030	0
101	20250123	192000	1633756265	5030	5030	5030	5030	0
102	20250123	191900	1633756265	5030	5030	5030	5030	0
103	20250123	191800	1633756265	5030	5030	5030	5030	0
104	20250123	191700	1633756265	5030	5030	5030	5030	0
105	20250123	191600	1633756265	5030	5030	5030	5030	0
106	20250123	191500	1633756265	5030	5030	5030	5030	0
107	20250123	191400	1633756265	5030	5030	5030	5030	0
108	20250123	191300	1633756265	5030	5030	5030	5030	0
109	20250123	191200	1633756265	5030	5030	5030	5030	0
110	20250123	191100	1633756265	5030	5030	5030	5030	0
111	20250123	191000	1633756265	5030	5030	5030	5030	0
112	20250123	190900	1633756265	5030	5030	5030	5030	0
113	20250123	190800	1633756265	5030	5030	5030	5030	0
114	20250123	190700	1633756265	5030	5030	5030	5030	0
115	20250123	190600	1633756265	5030	5030	5030	5030	0
116	20250123	190500	1633756265	5030	5030	5030	5030	0
117	20250123	190400	1633756265	5030	5030	5030	5030	0
118	20250123	190300	1633756265	5030	5030	5030	5030	0
119	20250123	190200	1633756265	5030	5030	5030	5030	0
120	20250123	190100	1633756265	5030	5030	5030	5030	0
121	20250123	190000	1633756265	5030	5030	5030	5030	0
122	20250123	185900	1633756265	5030	5030	5030	5030	1152
123	20250123	185800	1633756265	5030	5030	5030	5030	0
124	20250123	185700	1633756265	5030	5030	5030	5030	0
125	20250123	185600	1633756265	5030	5030	5030	5030	0
126	20250123	185500	1633756265	5030	5030	5030	5030	0
127	20250123	185400	1633756265	5030	5030	5030	5030	0
128	20250123	185300	1633756265	5030	5030	5030	5030	0
129	20250123	185200	1633756265	5030	5030	5030	5030	0
130	20250123	185100	1633756265	5030	5030	5030	5030	0
131	20250123	185000	1633756265	5030	5030	5030	5030	0
132	20250123	184900	1633756265	5030	5030	5030	5030	0
133	20250123	184800	1633756265	5030	5030	5030	5030	0
134	20250123	184700	1633756265	5030	5030	5030	5030	0
135	20250123	184600	1633756265	5030	5030	5030	5030	0
136	20250123	184500	1633756265	5030	5030	5030	5030	0
137	20250123	184400	1633756265	5030	5030	5030	5030	0
138	20250123	184300	1633756265	5030	5030	5030	5030	0
139	20250123	184200	1633756265	5030	5030	5030	5030	0
140	20250123	184100	1633756265	5030	5030	5030	5030	0
141	20250123	184000	1633756265	5030	5030	5030	5030	0
142	20250123	183900	1633756265	5030	5030	5030	5030	0
143	20250123	183800	1633756265	5030	5030	5030	5030	0
144	20250123	183700	1633756265	5030	5030	5030	5030	0
145	20250123	183600	1633756265	5030	5030	5030	5030	0
146	20250123	183500	1633756265	5030	5030	5030	5030	0
147	20250123	183400	1633756265	5030	5030	5030	5030	0
148	20250123	183300	1633756265	5030	5030	5030	5030	0
149	20250123	183200	1633756265	5030	5030	5030	5030	0
150	20250123	183100	1633756265	5030	5030	5030	5030	0
151	20250123	183000	1633756265	5030	5030	5030	5030	0
152	20250123	182900	1633756265	5030	5030	5030	5030	1152
153	20250123	182800	1633756265	5030	5030	5030	5030	0
154	20250123	182700	1633756265	5030	5030	5030	5030	0
155	20250123	182600	1633756265	5030	5030	5030	5030	0
156	20250123	182500	1633756265	5030	5030	5030	5030	0
157	20250123	182400	1633756265	5030	5030	5030	5030	0
158	20250123	182300	1633756265	5030	5030	5030	5030	0
159	20250123	182200	1633756265	5030	5030	5030	5030	0
160	20250123	182100	1633756265	5030	5030	5030	5030	0
161	20250123	182000	1633756265	5030	5030	5030	5030	0
162	20250123	181900	1633756265	5030	5030	5030	5030	0
163	20250123	181800	1633756265	5030	5030	5030	5030	0
164	20250123	181700	1633756265	5030	5030	5030	5030	0
165	20250123	181600	1633756265	5030	5030	5030	5030	0
166	20250123	181500	1633756265	5030	5030	5030	5030	0
167	20250123	181400	1633756265	5030	5030	5030	5030	0
168	20250123	181300	1633756265	5030	5030	5030	5030	0
169	20250123	181200	1633756265	5030	5030	5030	5030	0
170	20250123	181100	1633756265	5030	5030	5030	5030	0
171	20250123	181000	1633756265	5030	5030	5030	5030	0
172	20250123	180900	1633756265	5030	5030	5030	5030	0
173	20250123	180800	1633756265	5030	5030	5030	5030	0
174	20250123	180700	1633756265	5030	5030	5030	5030	0
175	20250123	180600	1633756265	5030	5030	5030	5030	0
176	20250123	180500	1633756265	5030	5030	5030	5030	0
177	20250123	180400	1633756265	5030	5030	5030	5030	0
178	20250123	180300	1633756265	5030	5030	5030	5030	0
179	20250123	180200	1633756265	5030	5030	5030	5030	0
180	20250123	180100	1633756265	5030	5030	5030	5030	0
181	20250123	180000	1633756265	5030	5030	5030	5030	0
182	20250123	175900	1633756265	5030	5030	5030	5030	1152
183	20250123	175800	1633756265	5030	5030	5030	5030	0
184	20250123	175700	1633756265	5030	5030	5030	5030	0
185	20250123	175600	1633756265	5030	5030	5030	5030	0
186	20250123	175500	1633756265	5030	5030	5030	5030	0
187	20250123	175400	1633756265	5030	5030	5030	5030	0
188	20250123	175300	1633756265	5030	5030	5030	5030	0
189	20250123	175200	1633756265	5030	5030	5030	5030	0
190	20250123	175100	1633756265	5030	5030	5030	5030	0
191	20250123	175000	1633756265	5030	5030	5030	5030	0
192	20250123	174900	1633756265	5030	5030	5030	5030	0
193	20250123	174800	1633756265	5030	5030	5030	5030	0
194	20250123	174700	1633756265	5030	5030	5030	5030	0
195	20250123	174600	1633756265	5030	5030	5030	5030	0
196	20250123	174500	1633756265	5030	5030	5030	5030	0
197	20250123	174400	1633756265	5030	5030	5030	5030	0
198	20250123	174300	1633756265	5030	5030	5030	5030	0
199	20250123	174200	1633756265	5030	5030	5030	5030	0
200	20250123	174100	1633756265	5030	5030	5030	5030	0
201	20250123	174000	1633756265	5030	5030	5030	5030	0
202	20250123	173900	1633756265	5030	5030	5030	5030	0
203	20250123	173800	1633756265	5030	5030	5030	5030	0
204	20250123	173700	1633756265	5030	5030	5030	5030	0
205	20250123	173600	1633756265	5030	5030	5030	5030	0
206	20250123	173500	1633756265	5030	5030	5030	5030	0
207	20250123	173400	1633756265	5030	5030	5030	5030	0
208	20250123	173300	1633756265	5030	5030	5030	5030	0
209	20250123	173200	1633756265	5030	5030	5030	5030	0
210	20250123	173100	1633756265	5030	5030	5030	5030	0
211	20250123	173000	1633756265	5030	5030	5030	5030	0
212	20250123	172900	1633756265	5030	5030	5030	5030	1152
213	20250123	172800	1633756265	5030	5030	5030	5030	0
214	20250123	172700	1633756265	5030	5030	5030	5030	0
215	20250123	172600	1633756265	5030	5030	5030	5030	0
216	20250123	172500	1633756265	5030	5030	5030	5030	0
217	20250123	172400	1633756265	5030	5030	5030	5030	0
218	20250123	172300	1633756265	5030	5030	5030	5030	0
219	20250123	172200	1633756265	5030	5030	5030	5030	0
220	20250123	172100	1633756265	5030	5030	5030	5030	0
221	20250123	172000	1633756265	5030	5030	5030	5030	0
222	20250123	171900	1633756265	5030	5030	5030	5030	0
223	20250123	171800	1633756265	5030	5030	5030	5030	0
224	20250123	171700	1633756265	5030	5030	5030	5030	0
225	20250123	171600	1633756265	5030	5030	5030	5030	0
226	20250123	171500	1633756265	5030	5030	5030	5030	0
227	20250123	171400	1633756265	5030	5030	5030	5030	0
228	20250123	171300	1633756265	5030	5030	5030	5030	0
229	20250123	171200	1633756265	5030	5030	5030	5030	0
230	20250123	171100	1633756265	5030	5030	5030	5030	0
231	20250123	171000	1633756265	5030	5030	5030	5030	0
232	20250123	170900	1633756265	5030	5030	5030	5030	0
233	20250123	170800	1633756265	5030	5030	5030	5030	0
234	20250123	170700	1633756265	5030	5030	5030	5030	0
235	20250123	170600	1633756265	5030	5030	5030	5030	0
236	20250123	170500	1633756265	5030	5030	5030	5030	0
237	20250123	170400	1633756265	5030	5030	5030	5030	0
238	20250123	170300	1633756265	5030	5030	5030	5030	0
239	20250123	170200	1633756265	5030	5030	5030	5030	0
240	20250123	170100	1633756265	5030	5030	5030	5030	0
241	20250123	170000	1633756265	5030	5030	5030	5030	0
242	20250123	165900	1633756265	5030	5030	5030	5030	1152
243	20250123	165800	1633756265	5030	5030	5030	5030	0
244	20250123	165700	1633756265	5030	5030	5030	5030	0
245	20250123	165600	1633756265	5030	5030	5030	5030	0
246	20250123	165500	1633756265	5030	5030	5030	5030	0
247	20250123	165400	1633756265	5030	5030	5030	5030	0
248	20250123	165300	1633756265	5030	5030	5030	5030	0
249	20250123	165200	1633756265	5030	5030	5030	5030	0
250	20250123	165100	1633756265	5030	5030	5030	5030	0
251	20250123	165000	1633756265	5030	5030	5030	5030	0
252	20250123	164900	1633756265	5030	5030	5030	5030	0
253	20250123	164800	1633756265	5030	5030	5030	5030	0
254	20250123	164700	1633756265	5030	5030	5030	5030	0
255	20250123	164600	1633756265	5030	5030	5030	5030	0
256	20250123	164500	1633756265	5030	5030	5030	5030	0
257	20250123	164400	1633756265	5030	5030	5030	5030	0
258	20250123	164300	1633756265	5030	5030	5030	5030	0
259	20250123	164200	1633756265	5030	5030	5030	5030	0
260	20250123	164100	1633756265	5030	5030	5030	5030	0
261	20250123	164000	1633756265	5030	5030	5030	5030	0
262	20250123	163900	1633756265	5030	5030	5030	5030	0
263	20250123	163800	1633756265	5030	5030	5030	5030	0
264	20250123	163700	1633756265	5030	5030	5030	5030	0
265	20250123	163600	1633756265	5030	5030	5030	5030	0
266	20250123	163500	1633756265	5030	5030	5030	5030	0
267	20250123	163400	1633756265	5030	5030	5030	5030	0
268	20250123	163300	1633756265	5030	5030	5030	5030	0
269	20250123	163200	1633756265	5030	5030	5030	5030	0
270	20250123	163100	1633756265	5030	5030	5030	5030	0
271	20250123	163000	1633756265	5030	5030	5030	5030	0
272	20250123	162900	1633756265	5030	5030	5030	5030	1152
273	20250123	162800	1633756265	5030	5030	5030	5030	0
274	20250123	162700	1633756265	5030	5030	5030	5030	0
275	20250123	162600	1633756265	5030	5030	5030	5030	0
276	20250123	162500	1633756265	5030	5030	5030	5030	0
277	20250123	162400	1633756265	5030	5030	5030	5030	0
278	20250123	162300	1633756265	5030	5030	5030	5030	0
279	20250123	162200	1633756265	5030	5030	5030	5030	0
280	20250123	162100	1633756265	5030	5030	5030	5030	0
281	20250123	162000	1633756265	5030	5030	5030	5030	0
282	20250123	161900	1633756265	5030	5030	5030	5030	0
283	20250123	161800	1633756265	5030	5030	5030	5030	0
284	20250123	161700	1633756265	5030	5030	5030	5030	0
285	20250123	161600	1633756265	5030	5030	5030	5030	0
286	20250123	161500	1633756265	5030	5030	5030	5030	0
287	20250123	161400	1633756265	5030	5030	5030	5030	0
288	20250123	161300	1633756265	5030	5030	5030	5030	0
289	20250123	161200	1633756265	5030	5030	5030	5030	0
290	20250123	161100	1633756265	5030	5030	5030	5030	0
291	20250123	161000	1633756265	5030	5030	5030	5030	0
292	20250123	160900	1633756265	5030	5030	5030	5030	0
293	20250123	160800	1633756265	5030	5030	5030	5030	0
294	20250123	160700	1633756265	5030	5030	5030	5030	0
295	20250123	160600	1633756265	5030	5030	5030	5030	0
296	20250123	160500	1633756265	5030	5030	5030	5030	0
297	20250123	160400	1633756265	5030	5030	5030	5030	0
298	20250123	160300	1633756265	5030	5030	5030	5030	0
299	20250123	160200	1633756265	5030	5030	5030	5030	0
300	20250123	160100	1633756265	5030	5030	5030	5030	0
301	20250123	160000	1633756265	5030	5030	5030	5030	0
302	20250123	155900	1633756265	5030	5030	5030	5030	1152
303	20250123	155800	1633756265	5030	5030	5030	5030	0
304	20250123	155700	1633756265	5030	5030	5030	5030	0
305	20250123	155600	1633756265	5030	5030	5030	5030	0
306	20250123	155500	1633756265	5030	5030	5030	5030	0
307	20250123	155400	1633756265	5030	5030	5030	5030	0
308	20250123	155300	1633756265	5030	5030	5030	5030	0
309	20250123	155200	1633756265	5030	5030	5030	5030	0
310	20250123	155100	1633756265	5030	5030	5030	5030	0
311	20250123	155000	1633756265	5030	5030	5030	5030	0
312	20250123	154900	1633756265	5030	5030	5030	5030	0
313	20250123	154800	1633756265	5030	5030	5030	5030	0
314	20250123	154700	1633756265	5030	5030	5030	5030	0
315	20250123	154600	1633756265	5030	5030	5030	5030	0
316	20250123	154500	1633756265	5030	5030	5030	5030	0
317	20250123	154400	1633756265	5030	5030	5030	5030	0
318	20250123	154300	1633756265	5030	5030	5030	5030	0
319	20250123	154200	1633756265	5030	5030	5030	5030	0
320	20250123	154100	1633756265	5030	5030	5030	5030	0
321	20250123	154000	1633756265	5030	5030	5030	5030	0
322	20250123	153900	1633756265	5030	5030	5030	5030	0
323	20250123	153800	1633756265	5030	5030	5030	5030	0
324	20250123	153700	1633756265	5030	5030	5030	5030	0
325	20250123	153600	1633756265	5030	5030	5030	5030	0
326	20250123	153500	1633756265	5030	5030	5030	5030	0
327	20250123	153400	1633756265	5030	5030	5030	5030	0
328	20250123	153300	1633756265	5030	5030	5030	5030	0
329	20250123	153200	1633756265	5030	5030	5030	5030	0
330	20250123	153100	1633756265	5030	5030	5030	5030	0
331	20250123	153000	1633756265	5030	5030	5030	5030	1152
332	20250123	152900	1627961705	5030	5030	5030	5030	0
333	20250123	152800	1627961705	5030	5030	5030	5030	0
334	20250123	152700	1627961705	5030	5030	5030	5030	0
335	20250123	152600	1627961705	5030	5030	5030	5030	0
336	20250123	152500	1627961705	5030	5030	5030	5030	0
337	20250123	152400	1627961705	5030	5030	5030	5030	0
338	20250123	152300	1627961705	5030	5030	5030	5030	0
339	20250123	152200	1627961705	5030	5030	5030	5030	0
340	20250123	152100	1627961705	5030	5030	5030	5030	0
341	20250123	152000	1627961705	5030	5030	5030	5030	0
342	20250123	151900	1627961705	5030	4975	5030	4960	2323
343	20250123	151800	1616367845	4975	4975	4975	4975	272
344	20250123	151700	1615014645	4970	4975	4975	4970	2041
345	20250123	151600	1604868170	4990	4980	4990	4980	501
346	20250123	151500	1602373180	4980	4980	4980	4980	0
347	20250123	151400	1602373180	4980	4975	5000	4975	832
348	20250123	151300	1598227285	4975	4995	5000	4975	501
349	20250123	151200	1595730815	4995	4990	4995	4990	897
350	20250123	151100	1591254780	4990	4985	4990	4980	409
351	20250123	151000	1589215935	4985	4990	4990	4985	141
352	20250123	150900	1588512470	4985	4980	4990	4980	389
353	20250123	150800	1586575220	4980	4990	4990	4975	288
354	20250123	150700	1585141380	4990	4975	4990	4975	2491
355	20250123	150600	1572747660	4975	4975	4975	4965	4340
356	20250123	150500	1551177155	4975	4980	4980	4975	1031
357	20250123	150400	1546046540	4980	4980	4980	4980	20
358	20250123	150300	1545946940	4990	4990	4990	4990	79
359	20250123	150200	1545552730	4980	4990	4990	4980	201
360	20250123	150100	1544551265	4985	4985	4990	4985	213
361	20250123	150000	1543489060	4990	4990	4990	4990	23
362	20250123	145900	1543374290	4985	4990	4990	4985	515
363	20250123	145800	1540805730	4990	4990	4990	4990	157
364	20250123	145700	1540022300	4990	4985	4990	4985	21
365	20250123	145600	1539917515	4985	4985	4985	4985	205
366	20250123	145500	1538895590	4985	4975	4985	4975	210
367	20250123	145400	1537849850	4975	4975	4975	4975	0
368	20250123	145300	1537849850	4975	4975	4985	4975	1432
369	20250123	145200	1530725600	4975	4980	4980	4975	1899
370	20250123	145100	1521269160	4985	4985	4985	4985	2
371	20250123	145000	1521259190	4980	4985	5000	4980	971
372	20250123	144900	1516415010	4985	4990	4990	4985	550
373	20250123	144800	1513673210	4990	4990	4990	4990	248
374	20250123	144700	1512435690	4990	4990	4990	4990	40
375	20250123	144600	1512236090	5000	4990	5000	4985	1021
376	20250123	144500	1507144605	5000	5000	5000	5000	2
377	20250123	144400	1507134605	5000	4995	5000	4995	1473
378	20250123	144300	1499776940	4995	4985	4995	4985	787
379	20250123	144200	1495846875	4995	5000	5000	4985	2608
380	20250123	144100	1482828760	5000	4995	5000	4995	622
381	20250123	144000	1479719895	5010	5010	5010	4995	205
382	20250123	143900	1478695380	5010	5020	5020	4995	6825
383	20250123	143800	1444550640	5030	5030	5030	5030	30
384	20250123	143700	1444399740	5060	5060	5060	5060	0
385	20250123	143600	1444399740	5060	5030	5060	5010	1148
386	20250123	143500	1438638130	5030	5030	5030	5030	1
387	20250123	143400	1438633100	5020	5040	5040	5020	1343
388	20250123	143300	1431883720	5040	5040	5040	5040	90
389	20250123	143200	1431430120	5040	5040	5040	5040	0
390	20250123	143100	1431430120	5040	5040	5040	5040	0
391	20250123	143000	1431430120	5040	5040	5040	5040	100
392	20250123	142900	1430926120	5040	5040	5040	5040	0
393	20250123	142800	1430926120	5040	5040	5040	5040	0
394	20250123	142700	1430926120	5040	5040	5040	5040	10
395	20250123	142600	1430875720	5040	5040	5040	5040	0
396	20250123	142500	1430875720	5040	5040	5040	5040	0
397	20250123	142400	1430875720	5040	5040	5040	5040	1
398	20250123	142300	1430870680	5040	5040	5040	5040	55
399	20250123	142200	1430593480	5040	5040	5040	5040	400
400	20250123	142100	1428577480	5040	5040	5040	5040	0
401	20250123	142000	1428577480	5040	5040	5040	5040	0
402	20250123	141900	1428577480	5040	5040	5040	5040	10
403	20250123	141800	1428527080	5060	5060	5060	5060	0
404	20250123	141700	1428527080	5060	5060	5060	5060	6
405	20250123	141600	1428496720	5060	5030	5060	5030	616
406	20250123	141500	1425389790	5020	5030	5030	5020	23
407	20250123	141400	1425274180	5030	5030	5030	5030	0
408	20250123	141300	1425274180	5030	5030	5030	5030	0
409	20250123	141200	1425274180	5030	5030	5030	5030	6
410	20250123	141100	1425244000	5030	5030	5030	5030	23
411	20250123	141000	1425128310	5050	5050	5050	5050	10
412	20250123	140900	1425077810	5050	5050	5050	5050	0
413	20250123	140800	1425077810	5050	5040	5050	5040	200
414	20250123	140700	1424068310	5050	5040	5050	5040	174
415	20250123	140600	1423191340	5040	5040	5040	5040	0
416	20250123	140500	1423191340	5040	5040	5040	5040	10
417	20250123	140400	1423140940	5040	5020	5040	5020	202
418	20250123	140300	1422126860	5020	5020	5020	5020	0
419	20250123	140200	1422126860	5020	5020	5020	5020	414
420	20250123	140100	1420048580	5040	5040	5040	5040	0
421	20250123	140000	1420048580	5040	5040	5040	5040	0
422	20250123	135900	1420048580	5040	5040	5040	5040	0
423	20250123	135800	1420048580	5040	5040	5040	5040	0
424	20250123	135700	1420048580	5040	5040	5040	5040	0
425	20250123	135600	1420048580	5040	5030	5040	5020	585
426	20250123	135500	1417111000	5040	5040	5040	5040	1
427	20250123	135400	1417105960	5040	5040	5040	5040	0
428	20250123	135300	1417105960	5040	5030	5040	5030	2
429	20250123	135200	1417095890	5040	5040	5040	5040	10
430	20250123	135100	1417045490	5020	5030	5030	5020	1272
431	20250123	135000	1410658050	5020	5020	5020	5020	292
432	20250123	134900	1409192210	5030	5040	5040	5020	1149
433	20250123	134800	1403421760	5050	5050	5050	5050	0
434	20250123	134700	1403421760	5050	5050	5050	5050	0
435	20250123	134600	1403421760	5050	5050	5050	5050	0
436	20250123	134500	1403421760	5050	5050	5050	5050	1
437	20250123	134400	1403416710	5020	5020	5020	5020	0
438	20250123	134300	1403416710	5020	5020	5020	5020	200
439	20250123	134200	1402412710	5050	5050	5050	5050	0
440	20250123	134100	1402412710	5050	5040	5050	5040	2
441	20250123	134000	1402402620	5020	5030	5030	5020	1028
442	20250123	133900	1397237240	5030	5030	5050	5030	951
443	20250123	133800	1392453130	5030	5030	5030	5030	1000
444	20250123	133700	1387423130	5040	5050	5050	5040	879
445	20250123	133600	1382988970	5040	5040	5040	5040	0
446	20250123	133500	1382988970	5040	5040	5040	5040	50
447	20250123	133400	1382736970	5040	5040	5040	5040	0
448	20250123	133300	1382736970	5040	5040	5040	5040	310
449	20250123	133200	1381174570	5060	5060	5060	5060	64
450	20250123	133100	1380850730	5050	5050	5050	5050	20
451	20250123	133000	1380749730	5050	5050	5050	5050	0
452	20250123	132900	1380749730	5050	5050	5050	5050	30
453	20250123	132800	1380598230	5050	5050	5050	5050	0
454	20250123	132700	1380598230	5050	5060	5060	5050	20
455	20250123	132600	1380497220	5050	5050	5050	5050	119
456	20250123	132500	1379896270	5060	5050	5060	5050	209
457	20250123	132400	1378840400	5030	5030	5050	5030	127
458	20250123	132300	1378201370	5040	5040	5040	5040	11
459	20250123	132200	1378145930	5040	5050	5050	5040	14
460	20250123	132100	1378075320	5050	5050	5050	5050	0
461	20250123	132000	1378075320	5050	5050	5050	5050	0
462	20250123	131900	1378075320	5050	5050	5050	5050	1600
463	20250123	131800	1369995320	5050	5050	5050	5030	20
464	20250123	131700	1369894360	5030	5030	5030	5030	1
465	20250123	131600	1369889330	5030	5030	5030	5030	583
466	20250123	131500	1366956840	5030	5030	5030	5030	305
467	20250123	131400	1365422690	5040	5040	5040	5040	53
468	20250123	131300	1365155570	5040	5030	5040	5030	504
469	20250123	131200	1362620440	5040	5040	5050	5040	1364
470	20250123	131100	1355745870	5050	5050	5050	5050	0
471	20250123	131000	1355745870	5050	5050	5060	5050	54
472	20250123	130900	1355472840	5050	5050	5050	5050	365
473	20250123	130800	1353629590	5050	5050	5050	5050	125
474	20250123	130700	1352998340	5040	5040	5040	5040	0
475	20250123	130600	1352998340	5040	5050	5050	5040	441
476	20250123	130500	1350773720	5050	5050	5050	5050	9
477	20250123	130400	1350728270	5040	5040	5040	5040	30
478	20250123	130300	1350577070	5050	5050	5050	5050	0
479	20250123	130200	1350577070	5050	5060	5060	5050	388
480	20250123	130100	1348617580	5050	5050	5050	5050	329
481	20250123	130000	1346956130	5050	5050	5050	5050	0
482	20250123	125900	1346956130	5050	5050	5050	5050	0
483	20250123	125800	1346956130	5050	5050	5050	5050	12
484	20250123	125700	1346895530	5050	5050	5050	5050	2
485	20250123	125600	1346885430	5050	5050	5050	5050	9
486	20250123	125500	1346839980	5050	5050	5050	5050	0
487	20250123	125400	1346839980	5050	5050	5050	5050	123
488	20250123	125300	1346218830	5050	5050	5050	5050	0
489	20250123	125200	1346218830	5050	5030	5050	5030	399
490	20250123	125100	1344207880	5050	5050	5050	5050	1
491	20250123	125000	1344202830	5030	5030	5030	5030	100
492	20250123	124900	1343699830	5030	5030	5030	5030	25
493	20250123	124800	1343574080	5030	5040	5040	5030	1176
494	20250123	124700	1337647290	5040	5040	5040	5040	1541
495	20250123	124600	1329880650	5040	5040	5040	5040	0
496	20250123	124500	1329880650	5040	5040	5040	5040	435
497	20250123	124400	1327688250	5050	5050	5050	5050	2
498	20250123	124300	1327678150	5040	5040	5040	5040	1
499	20250123	124200	1327673110	5040	5040	5040	5040	19
500	20250123	124100	1327577350	5050	5050	5050	5050	0
501	20250123	124000	1327577350	5050	5050	5050	5050	7
502	20250123	123900	1327542000	5050	5050	5050	5050	94
503	20250123	123800	1327067300	5060	5060	5060	5060	1
504	20250123	123700	1327062240	5060	5060	5060	5060	5
505	20250123	123600	1327036940	5060	5060	5060	5060	50
506	20250123	123500	1326783940	5060	5050	5060	5050	80
507	20250123	123400	1326379930	5050	5050	5050	5050	22
508	20250123	123300	1326268830	5050	5060	5060	5050	82
509	20250123	123200	1325854710	5050	5050	5050	5050	100
510	20250123	123100	1325349710	5060	5060	5060	5060	0
511	20250123	123000	1325349710	5060	5060	5060	5060	219
512	20250123	122900	1324241570	5070	5070	5070	5070	5
513	20250123	122800	1324216220	5070	5070	5070	5070	5
514	20250123	122700	1324190870	5070	5070	5070	5070	1
515	20250123	122600	1324185800	5070	5070	5070	5070	0
516	20250123	122500	1324185800	5070	5070	5070	5070	0
517	20250123	122400	1324185800	5070	5070	5070	5070	0
518	20250123	122300	1324185800	5070	5080	5080	5050	113
519	20250123	122200	1323614920	5080	5050	5080	5050	151
520	20250123	122100	1322852310	5050	5050	5050	5050	1
521	20250123	122000	1322847260	5020	5030	5030	5020	1486
522	20250123	121900	1315376620	5030	5030	5030	5030	0
523	20250123	121800	1315376620	5030	5050	5050	5030	3316
524	20250123	121700	1298692120	5050	5050	5050	5050	0
525	20250123	121600	1298692120	5050	5050	5050	5050	300
526	20250123	121500	1297177120	5050	5050	5050	5050	0
527	20250123	121400	1297177120	5050	5050	5050	5050	0
528	20250123	121300	1297177120	5050	5030	5050	5030	449
529	20250123	121200	1294913270	5030	5030	5030	5030	100
530	20250123	121100	1294410270	5050	5050	5050	5050	182
531	20250123	121000	1293491170	5040	5040	5040	5040	302
532	20250123	120900	1291969090	5030	5040	5040	5030	1545
533	20250123	120800	1284190310	5050	5050	5050	5050	48
534	20250123	120700	1283947910	5050	5050	5050	5050	81
535	20250123	120600	1283538860	5060	5060	5060	5060	0
536	20250123	120500	1283538860	5060	5060	5060	5060	0
537	20250123	120400	1283538860	5060	5060	5060	5060	0
538	20250123	120300	1283538860	5060	5060	5060	5060	0
539	20250123	120200	1283538860	5060	5060	5060	5060	14
540	20250123	120100	1283468020	5060	5060	5060	5060	20
541	20250123	120000	1283366820	5060	5060	5060	5060	340
542	20250123	115900	1281646420	5060	5060	5060	5060	1
543	20250123	115800	1281641360	5060	5060	5060	5060	50
544	20250123	115700	1281388360	5060	5050	5060	5050	812
545	20250123	115600	1277284600	5040	5040	5040	5030	1031
546	20250123	115500	1272095370	5040	5040	5040	5040	300
547	20250123	115400	1270583370	5050	5050	5050	5050	0
548	20250123	115300	1270583370	5050	5050	5050	5050	0
549	20250123	115200	1270583370	5050	5050	5050	5050	100
550	20250123	115100	1270078370	5040	5040	5040	5040	0
551	20250123	115000	1270078370	5040	5040	5040	5040	870
552	20250123	114900	1265693570	5040	5040	5040	5040	100
553	20250123	114800	1265189570	5040	5040	5040	5040	30
554	20250123	114700	1265038370	5040	5040	5040	5040	200
555	20250123	114600	1264030370	5040	5040	5040	5040	50
556	20250123	114500	1263778370	5040	5040	5040	5040	57
557	20250123	114400	1263491090	5030	5030	5030	5030	0
558	20250123	114300	1263491090	5030	5030	5030	5030	1244
559	20250123	114200	1257233770	5030	5040	5040	5030	2011
560	20250123	114100	1247104870	5050	5050	5050	5050	586
561	20250123	114000	1244145570	5050	5050	5050	5050	815
562	20250123	113900	1240029820	5050	5050	5050	5050	100
563	20250123	113800	1239524820	5050	5050	5050	5050	270
564	20250123	113700	1238161320	5050	5060	5060	5050	623
565	20250123	113600	1235014940	5060	5060	5060	5060	101
566	20250123	113500	1234503880	5060	5060	5060	5060	156
567	20250123	113400	1233714520	5060	5060	5060	5060	18
568	20250123	113300	1233623440	5050	5050	5050	5050	394
569	20250123	113200	1231633740	5080	5080	5080	5080	0
570	20250123	113100	1231633740	5080	5080	5080	5080	0
571	20250123	113000	1231633740	5080	5050	5080	5050	240
572	20250123	112900	1230421710	5050	5080	5080	5050	601
573	20250123	112800	1227381360	5080	5080	5080	5080	3
574	20250123	112700	1227366120	5080	5080	5080	5080	5
575	20250123	112600	1227340720	5080	5080	5080	5080	2
576	20250123	112500	1227330560	5060	5060	5060	5060	100
577	20250123	112400	1226824560	5060	5060	5060	5060	0
578	20250123	112300	1226824560	5060	5060	5060	5060	0
579	20250123	112200	1226824560	5060	5070	5070	5060	15
580	20250123	112100	1226748620	5080	5080	5080	5080	3
581	20250123	112000	1226733380	5080	5080	5080	5080	811
582	20250123	111900	1222613500	5070	5080	5080	5070	231
583	20250123	111800	1221441930	5060	5070	5070	5060	749
584	20250123	111700	1217648650	5070	5070	5070	5070	95
585	20250123	111600	1217167000	5070	5070	5070	5070	0
586	20250123	111500	1217167000	5070	5070	5070	5070	2
587	20250123	111400	1217156860	5070	5070	5070	5070	336
588	20250123	111300	1215453340	5070	5070	5070	5070	0
589	20250123	111200	1215453340	5070	5070	5070	5070	200
590	20250123	111100	1214439340	5070	5070	5070	5070	37
591	20250123	111000	1214251750	5070	5070	5070	5070	0
592	20250123	110900	1214251750	5070	5070	5070	5070	201
593	20250123	110800	1213232680	5080	5080	5080	5080	0
594	20250123	110700	1213232680	5080	5080	5080	5080	87
595	20250123	110600	1212790720	5080	5080	5080	5080	0
596	20250123	110500	1212790720	5080	5060	5080	5060	196
597	20250123	110400	1211798940	5090	5090	5090	5090	1
598	20250123	110300	1211793850	5060	5070	5070	5060	625
599	20250123	110200	1208626710	5070	5070	5070	5070	0
600	20250123	110100	1208626710	5070	5070	5070	5070	369
601	20250123	110000	1206755880	5080	5090	5090	5080	119
602	20250123	105900	1206151190	5100	5100	5100	5100	260
603	20250123	105800	1204825190	5100	5100	5100	5100	3
604	20250123	105700	1204809890	5100	5100	5100	5100	212
605	20250123	105600	1203728690	5090	5090	5090	5080	572
606	20250123	105500	1200818120	5080	5080	5080	5080	52
607	20250123	105400	1200553960	5060	5060	5060	5060	0
608	20250123	105300	1200553960	5060	5050	5060	5050	2763
609	20250123	105200	1186576350	5050	5060	5060	5050	494
610	20250123	105100	1184077700	5060	5070	5070	5050	3777
611	20250123	105000	1164960680	5080	5080	5080	5080	2868
612	20250123	104900	1150391240	5090	5090	5090	5090	527
613	20250123	104800	1147708810	5100	5090	5100	5090	102
614	20250123	104700	1147189610	5090	5100	5100	5090	14
615	20250123	104600	1147118310	5100	5100	5100	5100	18
616	20250123	104500	1147026510	5100	5100	5100	5100	0
617	20250123	104400	1147026510	5100	5100	5100	5100	473
618	20250123	104300	1144614210	5110	5110	5110	5110	200
619	20250123	104200	1143592210	5110	5110	5110	5110	0
620	20250123	104100	1143592210	5110	5090	5110	5090	260
621	20250123	104000	1142264610	5100	5100	5100	5100	216
622	20250123	103900	1141163010	5110	5100	5110	5100	272
623	20250123	103800	1139775800	5120	5120	5120	5120	620
624	20250123	103700	1136601400	5120	5130	5130	5120	101
625	20250123	103600	1136084270	5090	5090	5090	5090	0
626	20250123	103500	1136084270	5090	5110	5120	5090	3301
627	20250123	103400	1119206620	5110	5120	5120	5110	15
628	20250123	103300	1119129880	5120	5120	5120	5110	627
629	20250123	103200	1115921690	5120	5110	5120	5110	128
630	20250123	103100	1115267520	5110	5110	5110	5110	0
631	20250123	103000	1115267520	5110	5110	5110	5110	571
632	20250123	102900	1112349710	5120	5110	5120	5110	561
633	20250123	102800	1109477590	5110	5120	5120	5110	421
634	20250123	102700	1107326090	5120	5110	5120	5110	134
635	20250123	102600	1106641340	5110	5100	5110	5100	159
636	20250123	102500	1105829950	5100	5090	5100	5090	132
637	20250123	102400	1105157590	5100	5100	5100	5100	26
638	20250123	102300	1105024990	5100	5110	5110	5100	283
639	20250123	102200	1103581600	5110	5100	5110	5100	530
640	20250123	102100	1100878560	5100	5100	5100	5100	1468
641	20250123	102000	1093391760	5110	5110	5110	5110	125
642	20250123	101900	1092753010	5110	5110	5110	5110	96
643	20250123	101800	1092262450	5110	5120	5120	5110	547
644	20250123	101700	1089467210	5120	5110	5120	5110	178
645	20250123	101600	1088557450	5120	5120	5120	5120	55
646	20250123	101500	1088275850	5120	5130	5130	5120	707
647	20250123	101400	1084653230	5130	5130	5130	5130	93
648	20250123	101300	1084176140	5130	5130	5130	5130	336
649	20250123	101200	1082452460	5130	5120	5130	5120	11
650	20250123	101100	1082396130	5130	5120	5130	5120	1007
651	20250123	101000	1077240270	5120	5090	5120	5090	130
652	20250123	100900	1076575420	5090	5100	5110	5090	49
653	20250123	100800	1076325510	5120	5120	5120	5120	100
654	20250123	100700	1075813510	5120	5110	5120	5080	4301
655	20250123	100600	1053881580	5100	5100	5100	5100	2
656	20250123	100500	1053871380	5100	5110	5110	5100	1020
657	20250123	100400	1048659220	5110	5110	5110	5110	573
658	20250123	100300	1045731190	5110	5110	5130	5110	113
659	20250123	100200	1045153650	5130	5100	5130	5100	335
660	20250123	100100	1043438410	5120	5100	5120	5100	58
661	20250123	100000	1043142250	5100	5110	5110	5100	711
662	20250123	095900	1039512660	5110	5100	5110	5090	894
663	20250123	095800	1034946450	5100	5100	5100	5100	2101
664	20250123	095700	1024231350	5080	5110	5110	5070	5421
665	20250123	095600	996616330	5120	5110	5120	5110	184
666	20250123	095500	995675250	5110	5120	5120	5110	390
667	20250123	095400	993679410	5120	5110	5130	5110	1705
668	20250123	095300	984944460	5110	5110	5110	5100	4631
669	20250123	095200	961304120	5120	5120	5120	5120	450
670	20250123	095100	959000120	5120	5120	5120	5120	90
671	20250123	095000	958539320	5140	5140	5140	5140	0
672	20250123	094900	958539320	5140	5130	5140	5130	366
673	20250123	094800	956660020	5140	5150	5150	5120	2612
674	20250123	094700	943239660	5150	5150	5150	5140	960
675	20250123	094600	938299660	5150	5170	5170	5150	3077
676	20250123	094500	922441260	5160	5150	5160	5140	973
677	20250123	094400	917429930	5150	5140	5150	5140	563
678	20250123	094300	914530490	5150	5140	5150	5140	435
679	20250123	094200	912294250	5140	5130	5140	5120	5865
680	20250123	094100	882155030	5130	5140	5140	5130	1951
681	20250123	094000	872140360	5140	5160	5160	5130	9513
682	20250123	093900	823229800	5170	5200	5210	5170	7618
683	20250123	093800	783733160	5200	5190	5220	5180	2296
684	20250123	093700	771766450	5200	5190	5200	5170	822
685	20250123	093600	767495130	5200	5170	5200	5160	4987
686	20250123	093500	741641220	5170	5160	5170	5150	1927
687	20250123	093400	731701470	5150	5160	5160	5150	1296
688	20250123	093300	725014460	5170	5180	5180	5160	3634
689	20250123	093200	706229200	5190	5200	5200	5170	5556
690	20250123	093100	677415500	5190	5220	5240	5190	15437
691	20250123	093000	596861320	5220	5200	5220	5190	4823
692	20250123	092900	571706290	5180	5190	5200	5180	3206
693	20250123	092800	555065640	5190	5200	5200	5170	3529
694	20250123	092700	536761180	5200	5190	5220	5170	10647
695	20250123	092600	481417960	5200	5140	5200	5130	5870
696	20250123	092500	451023310	5140	5160	5160	5120	1380
697	20250123	092400	443935880	5140	5180	5180	5130	4617
698	20250123	092300	420153380	5180	5180	5190	5140	8062
699	20250123	092200	378515540	5160	5170	5180	5160	8548
700	20250123	092100	334300900	5170	5120	5180	5120	7960
701	20250123	092000	293135860	5160	5110	5160	5100	7640
702	20250123	091900	253955420	5110	5100	5120	5100	2693
703	20250123	091800	240221090	5100	5120	5120	5090	2730
704	20250123	091700	226307210	5130	5130	5130	5100	3641
705	20250123	091600	207646870	5120	5110	5120	5100	2547
706	20250123	091500	194623200	5110	5060	5120	5060	1593
707	20250123	091400	186499860	5060	5070	5070	5060	1672
708	20250123	091300	178028540	5070	5070	5070	5060	254
709	20250123	091200	176741870	5070	5070	5070	5060	345
710	20250123	091100	174995800	5070	5070	5080	5070	133
711	20250123	091000	174321390	5070	5060	5080	5060	502
712	20250123	090900	171779250	5060	5090	5100	5060	3293
713	20250123	090800	155056240	5090	5080	5090	5070	321
714	20250123	090700	153423570	5080	5090	5100	5080	2388
715	20250123	090600	141284340	5090	5050	5090	5050	1234
716	20250123	090500	135013800	5050	5060	5060	5050	137
717	20250123	090400	134321220	5050	5060	5060	5050	2290
718	20250123	090300	122755480	5060	5060	5080	5060	1335
719	20250123	090200	115996430	5060	5110	5110	5060	3252
720	20250123	090100	99510900	5110	5080	5120	5070	6668
721	20250123	090000	65507190	5090	5080	5090	5060	11440