KissMeData/339770/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	211900	387685600	5030	5030	5030	5030	441
3	20250123	211800	387685600	5030	5030	5030	5030	0
4	20250123	211700	387685600	5030	5030	5030	5030	0
5	20250123	211600	387685600	5030	5030	5030	5030	0
6	20250123	211500	387685600	5030	5030	5030	5030	0
7	20250123	211400	387685600	5030	5030	5030	5030	0
8	20250123	211300	387685600	5030	5030	5030	5030	0
9	20250123	211200	387685600	5030	5030	5030	5030	0
10	20250123	211100	387685600	5030	5030	5030	5030	0
11	20250123	211000	387685600	5030	5030	5030	5030	0
12	20250123	210900	387685600	5030	5030	5030	5030	0
13	20250123	210800	387685600	5030	5030	5030	5030	0
14	20250123	210700	387685600	5030	5030	5030	5030	0
15	20250123	210600	387685600	5030	5030	5030	5030	0
16	20250123	210500	387685600	5030	5030	5030	5030	0
17	20250123	210400	387685600	5030	5030	5030	5030	0
18	20250123	210300	387685600	5030	5030	5030	5030	0
19	20250123	210200	387685600	5030	5030	5030	5030	0
20	20250123	210100	387685600	5030	5030	5030	5030	0
21	20250123	210000	387685600	5030	5030	5030	5030	0
22	20250123	205900	387685600	5030	5030	5030	5030	0
23	20250123	205800	387685600	5030	5030	5030	5030	0
24	20250123	205700	387685600	5030	5030	5030	5030	0
25	20250123	205600	387685600	5030	5030	5030	5030	0
26	20250123	205500	387685600	5030	5030	5030	5030	0
27	20250123	205400	387685600	5030	5030	5030	5030	0
28	20250123	205300	387685600	5030	5030	5030	5030	0
29	20250123	205200	387685600	5030	5030	5030	5030	0
30	20250123	205100	387685600	5030	5030	5030	5030	0
31	20250123	205000	387685600	5030	5030	5030	5030	0
32	20250123	204900	387685600	5030	5030	5030	5030	441
33	20250123	204800	387685600	5030	5030	5030	5030	0
34	20250123	204700	387685600	5030	5030	5030	5030	0
35	20250123	204600	387685600	5030	5030	5030	5030	0
36	20250123	204500	387685600	5030	5030	5030	5030	0
37	20250123	204400	387685600	5030	5030	5030	5030	0
38	20250123	204300	387685600	5030	5030	5030	5030	0
39	20250123	204200	387685600	5030	5030	5030	5030	0
40	20250123	204100	387685600	5030	5030	5030	5030	0
41	20250123	204000	387685600	5030	5030	5030	5030	0
42	20250123	203900	387685600	5030	5030	5030	5030	0
43	20250123	203800	387685600	5030	5030	5030	5030	0
44	20250123	203700	387685600	5030	5030	5030	5030	0
45	20250123	203600	387685600	5030	5030	5030	5030	0
46	20250123	203500	387685600	5030	5030	5030	5030	0
47	20250123	203400	387685600	5030	5030	5030	5030	0
48	20250123	203300	387685600	5030	5030	5030	5030	0
49	20250123	203200	387685600	5030	5030	5030	5030	0
50	20250123	203100	387685600	5030	5030	5030	5030	0
51	20250123	203000	387685600	5030	5030	5030	5030	0
52	20250123	202900	387685600	5030	5030	5030	5030	0
53	20250123	202800	387685600	5030	5030	5030	5030	0
54	20250123	202700	387685600	5030	5030	5030	5030	0
55	20250123	202600	387685600	5030	5030	5030	5030	0
56	20250123	202500	387685600	5030	5030	5030	5030	0
57	20250123	202400	387685600	5030	5030	5030	5030	0
58	20250123	202300	387685600	5030	5030	5030	5030	0
59	20250123	202200	387685600	5030	5030	5030	5030	0
60	20250123	202100	387685600	5030	5030	5030	5030	0
61	20250123	202000	387685600	5030	5030	5030	5030	0
62	20250123	201900	387685600	5030	5030	5030	5030	441
63	20250123	201800	387685600	5030	5030	5030	5030	0
64	20250123	201700	387685600	5030	5030	5030	5030	0
65	20250123	201600	387685600	5030	5030	5030	5030	0
66	20250123	201500	387685600	5030	5030	5030	5030	0
67	20250123	201400	387685600	5030	5030	5030	5030	0
68	20250123	201300	387685600	5030	5030	5030	5030	0
69	20250123	201200	387685600	5030	5030	5030	5030	0
70	20250123	201100	387685600	5030	5030	5030	5030	0
71	20250123	201000	387685600	5030	5030	5030	5030	0
72	20250123	200900	387685600	5030	5030	5030	5030	0
73	20250123	200800	387685600	5030	5030	5030	5030	0
74	20250123	200700	387685600	5030	5030	5030	5030	0
75	20250123	200600	387685600	5030	5030	5030	5030	0
76	20250123	200500	387685600	5030	5030	5030	5030	0
77	20250123	200400	387685600	5030	5030	5030	5030	0
78	20250123	200300	387685600	5030	5030	5030	5030	0
79	20250123	200200	387685600	5030	5030	5030	5030	0
80	20250123	200100	387685600	5030	5030	5030	5030	0
81	20250123	200000	387685600	5030	5030	5030	5030	0
82	20250123	195900	387685600	5030	5030	5030	5030	0
83	20250123	195800	387685600	5030	5030	5030	5030	0
84	20250123	195700	387685600	5030	5030	5030	5030	0
85	20250123	195600	387685600	5030	5030	5030	5030	0
86	20250123	195500	387685600	5030	5030	5030	5030	0
87	20250123	195400	387685600	5030	5030	5030	5030	0
88	20250123	195300	387685600	5030	5030	5030	5030	0
89	20250123	195200	387685600	5030	5030	5030	5030	0
90	20250123	195100	387685600	5030	5030	5030	5030	0
91	20250123	195000	387685600	5030	5030	5030	5030	0
92	20250123	194900	387685600	5030	5030	5030	5030	441
93	20250123	194800	387685600	5030	5030	5030	5030	0
94	20250123	194700	387685600	5030	5030	5030	5030	0
95	20250123	194600	387685600	5030	5030	5030	5030	0
96	20250123	194500	387685600	5030	5030	5030	5030	0
97	20250123	194400	387685600	5030	5030	5030	5030	0
98	20250123	194300	387685600	5030	5030	5030	5030	0
99	20250123	194200	387685600	5030	5030	5030	5030	0
100	20250123	194100	387685600	5030	5030	5030	5030	0
101	20250123	194000	387685600	5030	5030	5030	5030	0
102	20250123	193900	387685600	5030	5030	5030	5030	0
103	20250123	193800	387685600	5030	5030	5030	5030	0
104	20250123	193700	387685600	5030	5030	5030	5030	0
105	20250123	193600	387685600	5030	5030	5030	5030	0
106	20250123	193500	387685600	5030	5030	5030	5030	0
107	20250123	193400	387685600	5030	5030	5030	5030	0
108	20250123	193300	387685600	5030	5030	5030	5030	0
109	20250123	193200	387685600	5030	5030	5030	5030	0
110	20250123	193100	387685600	5030	5030	5030	5030	0
111	20250123	193000	387685600	5030	5030	5030	5030	0
112	20250123	192900	387685600	5030	5030	5030	5030	0
113	20250123	192800	387685600	5030	5030	5030	5030	0
114	20250123	192700	387685600	5030	5030	5030	5030	0
115	20250123	192600	387685600	5030	5030	5030	5030	0
116	20250123	192500	387685600	5030	5030	5030	5030	0
117	20250123	192400	387685600	5030	5030	5030	5030	0
118	20250123	192300	387685600	5030	5030	5030	5030	0
119	20250123	192200	387685600	5030	5030	5030	5030	0
120	20250123	192100	387685600	5030	5030	5030	5030	0
121	20250123	192000	387685600	5030	5030	5030	5030	0
122	20250123	191900	387685600	5030	5030	5030	5030	441
123	20250123	191800	387685600	5030	5030	5030	5030	0
124	20250123	191700	387685600	5030	5030	5030	5030	0
125	20250123	191600	387685600	5030	5030	5030	5030	0
126	20250123	191500	387685600	5030	5030	5030	5030	0
127	20250123	191400	387685600	5030	5030	5030	5030	0
128	20250123	191300	387685600	5030	5030	5030	5030	0
129	20250123	191200	387685600	5030	5030	5030	5030	0
130	20250123	191100	387685600	5030	5030	5030	5030	0
131	20250123	191000	387685600	5030	5030	5030	5030	0
132	20250123	190900	387685600	5030	5030	5030	5030	0
133	20250123	190800	387685600	5030	5030	5030	5030	0
134	20250123	190700	387685600	5030	5030	5030	5030	0
135	20250123	190600	387685600	5030	5030	5030	5030	0
136	20250123	190500	387685600	5030	5030	5030	5030	0
137	20250123	190400	387685600	5030	5030	5030	5030	0
138	20250123	190300	387685600	5030	5030	5030	5030	0
139	20250123	190200	387685600	5030	5030	5030	5030	0
140	20250123	190100	387685600	5030	5030	5030	5030	0
141	20250123	190000	387685600	5030	5030	5030	5030	0
142	20250123	185900	387685600	5030	5030	5030	5030	0
143	20250123	185800	387685600	5030	5030	5030	5030	0
144	20250123	185700	387685600	5030	5030	5030	5030	0
145	20250123	185600	387685600	5030	5030	5030	5030	0
146	20250123	185500	387685600	5030	5030	5030	5030	0
147	20250123	185400	387685600	5030	5030	5030	5030	0
148	20250123	185300	387685600	5030	5030	5030	5030	0
149	20250123	185200	387685600	5030	5030	5030	5030	0
150	20250123	185100	387685600	5030	5030	5030	5030	0
151	20250123	185000	387685600	5030	5030	5030	5030	0
152	20250123	184900	387685600	5030	5030	5030	5030	441
153	20250123	184800	387685600	5030	5030	5030	5030	0
154	20250123	184700	387685600	5030	5030	5030	5030	0
155	20250123	184600	387685600	5030	5030	5030	5030	0
156	20250123	184500	387685600	5030	5030	5030	5030	0
157	20250123	184400	387685600	5030	5030	5030	5030	0
158	20250123	184300	387685600	5030	5030	5030	5030	0
159	20250123	184200	387685600	5030	5030	5030	5030	0
160	20250123	184100	387685600	5030	5030	5030	5030	0
161	20250123	184000	387685600	5030	5030	5030	5030	0
162	20250123	183900	387685600	5030	5030	5030	5030	0
163	20250123	183800	387685600	5030	5030	5030	5030	0
164	20250123	183700	387685600	5030	5030	5030	5030	0
165	20250123	183600	387685600	5030	5030	5030	5030	0
166	20250123	183500	387685600	5030	5030	5030	5030	0
167	20250123	183400	387685600	5030	5030	5030	5030	0
168	20250123	183300	387685600	5030	5030	5030	5030	0
169	20250123	183200	387685600	5030	5030	5030	5030	0
170	20250123	183100	387685600	5030	5030	5030	5030	0
171	20250123	183000	387685600	5030	5030	5030	5030	0
172	20250123	182900	387685600	5030	5030	5030	5030	0
173	20250123	182800	387685600	5030	5030	5030	5030	0
174	20250123	182700	387685600	5030	5030	5030	5030	0
175	20250123	182600	387685600	5030	5030	5030	5030	0
176	20250123	182500	387685600	5030	5030	5030	5030	0
177	20250123	182400	387685600	5030	5030	5030	5030	0
178	20250123	182300	387685600	5030	5030	5030	5030	0
179	20250123	182200	387685600	5030	5030	5030	5030	0
180	20250123	182100	387685600	5030	5030	5030	5030	0
181	20250123	182000	387685600	5030	5030	5030	5030	0
182	20250123	181900	387685600	5030	5030	5030	5030	441
183	20250123	181800	387685600	5030	5030	5030	5030	0
184	20250123	181700	387685600	5030	5030	5030	5030	0
185	20250123	181600	387685600	5030	5030	5030	5030	0
186	20250123	181500	387685600	5030	5030	5030	5030	0
187	20250123	181400	387685600	5030	5030	5030	5030	0
188	20250123	181300	387685600	5030	5030	5030	5030	0
189	20250123	181200	387685600	5030	5030	5030	5030	0
190	20250123	181100	387685600	5030	5030	5030	5030	0
191	20250123	181000	387685600	5030	5030	5030	5030	0
192	20250123	180900	387685600	5030	5030	5030	5030	0
193	20250123	180800	387685600	5030	5030	5030	5030	0
194	20250123	180700	387685600	5030	5030	5030	5030	0
195	20250123	180600	387685600	5030	5030	5030	5030	0
196	20250123	180500	387685600	5030	5030	5030	5030	0
197	20250123	180400	387685600	5030	5030	5030	5030	0
198	20250123	180300	387685600	5030	5030	5030	5030	0
199	20250123	180200	387685600	5030	5030	5030	5030	0
200	20250123	180100	387685600	5030	5030	5030	5030	0
201	20250123	180000	387685600	5030	5030	5030	5030	0
202	20250123	175900	387685600	5030	5030	5030	5030	0
203	20250123	175800	387685600	5030	5030	5030	5030	0
204	20250123	175700	387685600	5030	5030	5030	5030	0
205	20250123	175600	387685600	5030	5030	5030	5030	0
206	20250123	175500	387685600	5030	5030	5030	5030	0
207	20250123	175400	387685600	5030	5030	5030	5030	0
208	20250123	175300	387685600	5030	5030	5030	5030	0
209	20250123	175200	387685600	5030	5030	5030	5030	0
210	20250123	175100	387685600	5030	5030	5030	5030	0
211	20250123	175000	387685600	5030	5030	5030	5030	0
212	20250123	174900	387685600	5030	5030	5030	5030	441
213	20250123	174800	387685600	5030	5030	5030	5030	0
214	20250123	174700	387685600	5030	5030	5030	5030	0
215	20250123	174600	387685600	5030	5030	5030	5030	0
216	20250123	174500	387685600	5030	5030	5030	5030	0
217	20250123	174400	387685600	5030	5030	5030	5030	0
218	20250123	174300	387685600	5030	5030	5030	5030	0
219	20250123	174200	387685600	5030	5030	5030	5030	0
220	20250123	174100	387685600	5030	5030	5030	5030	0
221	20250123	174000	387685600	5030	5030	5030	5030	0
222	20250123	173900	387685600	5030	5030	5030	5030	0
223	20250123	173800	387685600	5030	5030	5030	5030	0
224	20250123	173700	387685600	5030	5030	5030	5030	0
225	20250123	173600	387685600	5030	5030	5030	5030	0
226	20250123	173500	387685600	5030	5030	5030	5030	0
227	20250123	173400	387685600	5030	5030	5030	5030	0
228	20250123	173300	387685600	5030	5030	5030	5030	0
229	20250123	173200	387685600	5030	5030	5030	5030	0
230	20250123	173100	387685600	5030	5030	5030	5030	0
231	20250123	173000	387685600	5030	5030	5030	5030	0
232	20250123	172900	387685600	5030	5030	5030	5030	0
233	20250123	172800	387685600	5030	5030	5030	5030	0
234	20250123	172700	387685600	5030	5030	5030	5030	0
235	20250123	172600	387685600	5030	5030	5030	5030	0
236	20250123	172500	387685600	5030	5030	5030	5030	0
237	20250123	172400	387685600	5030	5030	5030	5030	0
238	20250123	172300	387685600	5030	5030	5030	5030	0
239	20250123	172200	387685600	5030	5030	5030	5030	0
240	20250123	172100	387685600	5030	5030	5030	5030	0
241	20250123	172000	387685600	5030	5030	5030	5030	0
242	20250123	171900	387685600	5030	5030	5030	5030	441
243	20250123	171800	387685600	5030	5030	5030	5030	0
244	20250123	171700	387685600	5030	5030	5030	5030	0
245	20250123	171600	387685600	5030	5030	5030	5030	0
246	20250123	171500	387685600	5030	5030	5030	5030	0
247	20250123	171400	387685600	5030	5030	5030	5030	0
248	20250123	171300	387685600	5030	5030	5030	5030	0
249	20250123	171200	387685600	5030	5030	5030	5030	0
250	20250123	171100	387685600	5030	5030	5030	5030	0
251	20250123	171000	387685600	5030	5030	5030	5030	0
252	20250123	170900	387685600	5030	5030	5030	5030	0
253	20250123	170800	387685600	5030	5030	5030	5030	0
254	20250123	170700	387685600	5030	5030	5030	5030	0
255	20250123	170600	387685600	5030	5030	5030	5030	0
256	20250123	170500	387685600	5030	5030	5030	5030	0
257	20250123	170400	387685600	5030	5030	5030	5030	0
258	20250123	170300	387685600	5030	5030	5030	5030	0
259	20250123	170200	387685600	5030	5030	5030	5030	0
260	20250123	170100	387685600	5030	5030	5030	5030	0
261	20250123	170000	387685600	5030	5030	5030	5030	0
262	20250123	165900	387685600	5030	5030	5030	5030	0
263	20250123	165800	387685600	5030	5030	5030	5030	0
264	20250123	165700	387685600	5030	5030	5030	5030	0
265	20250123	165600	387685600	5030	5030	5030	5030	0
266	20250123	165500	387685600	5030	5030	5030	5030	0
267	20250123	165400	387685600	5030	5030	5030	5030	0
268	20250123	165300	387685600	5030	5030	5030	5030	0
269	20250123	165200	387685600	5030	5030	5030	5030	0
270	20250123	165100	387685600	5030	5030	5030	5030	0
271	20250123	165000	387685600	5030	5030	5030	5030	0
272	20250123	164900	387685600	5030	5030	5030	5030	441
273	20250123	164800	387685600	5030	5030	5030	5030	0
274	20250123	164700	387685600	5030	5030	5030	5030	0
275	20250123	164600	387685600	5030	5030	5030	5030	0
276	20250123	164500	387685600	5030	5030	5030	5030	0
277	20250123	164400	387685600	5030	5030	5030	5030	0
278	20250123	164300	387685600	5030	5030	5030	5030	0
279	20250123	164200	387685600	5030	5030	5030	5030	0
280	20250123	164100	387685600	5030	5030	5030	5030	0
281	20250123	164000	387685600	5030	5030	5030	5030	0
282	20250123	163900	387685600	5030	5030	5030	5030	0
283	20250123	163800	387685600	5030	5030	5030	5030	0
284	20250123	163700	387685600	5030	5030	5030	5030	0
285	20250123	163600	387685600	5030	5030	5030	5030	0
286	20250123	163500	387685600	5030	5030	5030	5030	0
287	20250123	163400	387685600	5030	5030	5030	5030	0
288	20250123	163300	387685600	5030	5030	5030	5030	0
289	20250123	163200	387685600	5030	5030	5030	5030	0
290	20250123	163100	387685600	5030	5030	5030	5030	0
291	20250123	163000	387685600	5030	5030	5030	5030	0
292	20250123	162900	387685600	5030	5030	5030	5030	0
293	20250123	162800	387685600	5030	5030	5030	5030	0
294	20250123	162700	387685600	5030	5030	5030	5030	0
295	20250123	162600	387685600	5030	5030	5030	5030	0
296	20250123	162500	387685600	5030	5030	5030	5030	0
297	20250123	162400	387685600	5030	5030	5030	5030	0
298	20250123	162300	387685600	5030	5030	5030	5030	0
299	20250123	162200	387685600	5030	5030	5030	5030	0
300	20250123	162100	387685600	5030	5030	5030	5030	0
301	20250123	162000	387685600	5030	5030	5030	5030	0
302	20250123	161900	387685600	5030	5030	5030	5030	441
303	20250123	161800	387685600	5030	5030	5030	5030	0
304	20250123	161700	387685600	5030	5030	5030	5030	0
305	20250123	161600	387685600	5030	5030	5030	5030	0
306	20250123	161500	387685600	5030	5030	5030	5030	0
307	20250123	161400	387685600	5030	5030	5030	5030	0
308	20250123	161300	387685600	5030	5030	5030	5030	0
309	20250123	161200	387685600	5030	5030	5030	5030	0
310	20250123	161100	387685600	5030	5030	5030	5030	0
311	20250123	161000	387685600	5030	5030	5030	5030	0
312	20250123	160900	387685600	5030	5030	5030	5030	0
313	20250123	160800	387685600	5030	5030	5030	5030	0
314	20250123	160700	387685600	5030	5030	5030	5030	0
315	20250123	160600	387685600	5030	5030	5030	5030	0
316	20250123	160500	387685600	5030	5030	5030	5030	0
317	20250123	160400	387685600	5030	5030	5030	5030	0
318	20250123	160300	387685600	5030	5030	5030	5030	0
319	20250123	160200	387685600	5030	5030	5030	5030	0
320	20250123	160100	387685600	5030	5030	5030	5030	0
321	20250123	160000	387685600	5030	5030	5030	5030	0
322	20250123	155900	387685600	5030	5030	5030	5030	0
323	20250123	155800	387685600	5030	5030	5030	5030	0
324	20250123	155700	387685600	5030	5030	5030	5030	0
325	20250123	155600	387685600	5030	5030	5030	5030	0
326	20250123	155500	387685600	5030	5030	5030	5030	0
327	20250123	155400	387685600	5030	5030	5030	5030	0
328	20250123	155300	387685600	5030	5030	5030	5030	0
329	20250123	155200	387685600	5030	5030	5030	5030	0
330	20250123	155100	387685600	5030	5030	5030	5030	0
331	20250123	155000	387685600	5030	5030	5030	5030	0
332	20250123	154900	387685600	5030	5030	5030	5030	441
333	20250123	154800	387685600	5030	5030	5030	5030	0
334	20250123	154700	387685600	5030	5030	5030	5030	0
335	20250123	154600	387685600	5030	5030	5030	5030	0
336	20250123	154500	387685600	5030	5030	5030	5030	0
337	20250123	154400	387685600	5030	5030	5030	5030	0
338	20250123	154300	387685600	5030	5030	5030	5030	0
339	20250123	154200	387685600	5030	5030	5030	5030	0
340	20250123	154100	387685600	5030	5030	5030	5030	0
341	20250123	154000	387685600	5030	5030	5030	5030	0
342	20250123	153900	387685600	5030	5030	5030	5030	0
343	20250123	153800	387685600	5030	5030	5030	5030	0
344	20250123	153700	387685600	5030	5030	5030	5030	0
345	20250123	153600	387685600	5030	5030	5030	5030	0
346	20250123	153500	387685600	5030	5030	5030	5030	0
347	20250123	153400	387685600	5030	5030	5030	5030	0
348	20250123	153300	387685600	5030	5030	5030	5030	0
349	20250123	153200	387685600	5030	5030	5030	5030	0
350	20250123	153100	387685600	5030	5030	5030	5030	0
351	20250123	153000	387685600	5030	5030	5030	5030	441
352	20250123	152900	385467370	5020	5020	5020	5020	0
353	20250123	152800	385467370	5020	5020	5020	5020	0
354	20250123	152700	385467370	5020	5020	5020	5020	0
355	20250123	152600	385467370	5020	5020	5020	5020	0
356	20250123	152500	385467370	5020	5020	5020	5020	0
357	20250123	152400	385467370	5020	5020	5020	5020	0
358	20250123	152300	385467370	5020	5020	5020	5020	0
359	20250123	152200	385467370	5020	5020	5020	5020	0
360	20250123	152100	385467370	5020	5020	5020	5020	0
361	20250123	152000	385467370	5020	5020	5020	5020	0
362	20250123	151900	385467370	5020	5020	5020	5020	49
363	20250123	151800	385221390	5020	5020	5020	5020	1
364	20250123	151700	385216370	5020	5040	5040	5020	19
365	20250123	151600	385120650	5040	5040	5040	5020	98
366	20250123	151500	384626770	5020	5010	5030	5010	89
367	20250123	151400	384179230	5010	5020	5020	5000	327
368	20250123	151300	382540500	5020	5020	5020	5000	61
369	20250123	151200	382234320	5000	5000	5020	5000	2451
370	20250123	151100	369978720	5000	5020	5020	5000	50
371	20250123	151000	369727760	5000	4995	5020	4995	79
372	20250123	150900	369331250	5030	5020	5030	4995	282
373	20250123	150800	367920895	4995	5000	5020	4995	60
374	20250123	150700	367619920	5000	5010	5020	4995	1532
375	20250123	150600	359959460	5010	5030	5030	5010	767
376	20250123	150500	356113340	5020	5020	5030	5020	50
377	20250123	150400	355861860	5020	5020	5030	5020	31
378	20250123	150300	355705950	5020	5030	5030	5020	135
379	20250123	150200	355026910	5040	5020	5040	5020	120
380	20250123	150100	354422830	5020	5020	5030	5020	62
381	20250123	150000	354111290	5020	5020	5030	5020	32
382	20250123	145900	353950360	5030	5030	5030	5020	80
383	20250123	145800	353547980	5020	5020	5030	5020	32
384	20250123	145700	353387040	5020	5010	5020	5010	280
385	20250123	145600	351981450	5000	5000	5020	5000	984
386	20250123	145500	347041830	5020	5010	5020	5000	102
387	20250123	145400	346530040	5010	5000	5020	5000	32
388	20250123	145300	346369430	5000	5010	5010	5000	119
389	20250123	145200	345773250	5010	5020	5020	5010	25
390	20250123	145100	345647770	5020	5020	5020	5020	1
391	20250123	145000	345642750	5010	5020	5020	5010	7
392	20250123	144900	345607630	5030	5030	5030	5030	5
393	20250123	144800	345582480	5030	5030	5030	5030	24
394	20250123	144700	345461760	5020	5020	5020	5020	3
395	20250123	144600	345446700	5020	5030	5030	5020	10
396	20250123	144500	345396470	5030	5020	5030	5020	40
397	20250123	144400	345195480	5010	5010	5010	5010	0
398	20250123	144300	345195480	5010	5010	5010	5010	0
399	20250123	144200	345195480	5010	5010	5010	5010	90
400	20250123	144100	344744580	5010	5010	5010	5010	0
401	20250123	144000	344744580	5010	5020	5020	5010	193
402	20250123	143900	343777460	5020	5010	5020	5010	801
403	20250123	143800	339762440	5010	5020	5020	5010	343
404	20250123	143700	338043870	5020	5020	5020	5020	15
405	20250123	143600	337968570	5010	5010	5010	5010	0
406	20250123	143500	337968570	5010	5020	5020	5010	105
407	20250123	143400	337441770	5030	5020	5030	5020	156
408	20250123	143300	336658460	5030	5030	5030	5030	5
409	20250123	143200	336633310	5030	5030	5030	5030	5
410	20250123	143100	336608160	5030	5040	5040	5030	38
411	20250123	143000	336416840	5030	5030	5030	5030	0
412	20250123	142900	336416840	5030	5030	5030	5030	4
413	20250123	142800	336396720	5030	5030	5030	5030	44
414	20250123	142700	336175400	5030	5030	5030	5030	5
415	20250123	142600	336150250	5030	5030	5030	5030	324
416	20250123	142500	334520530	5030	5030	5030	5030	5
417	20250123	142400	334495380	5030	5030	5030	5030	5
418	20250123	142300	334470230	5030	5030	5030	5030	19
419	20250123	142200	334374660	5020	5020	5020	5020	441
420	20250123	142100	332160840	5020	5020	5020	5020	5
421	20250123	142000	332135740	5020	5020	5020	5020	23
422	20250123	141900	332020280	5020	5020	5020	5020	5
423	20250123	141800	331995180	5020	5020	5020	5020	15
424	20250123	141700	331919880	5020	5020	5020	5020	24
425	20250123	141600	331799400	5020	5020	5020	5020	5
426	20250123	141500	331774300	5020	5030	5030	5020	16
427	20250123	141400	331693930	5030	5030	5030	5030	24
428	20250123	141300	331573210	5030	5030	5030	5030	0
429	20250123	141200	331573210	5030	5030	5030	5030	27
430	20250123	141100	331437400	5030	5030	5030	5030	486
431	20250123	141000	328992820	5020	5020	5020	5020	5
432	20250123	140900	328967720	5020	5020	5020	5020	11
433	20250123	140800	328912500	5020	5020	5020	5020	5
434	20250123	140700	328887400	5020	5020	5020	5020	5
435	20250123	140600	328862300	5020	5020	5020	5020	114
436	20250123	140500	328290020	5010	5010	5010	5010	1
437	20250123	140400	328285010	5010	5030	5030	5010	257
438	20250123	140300	326996840	5030	5030	5030	5030	24
439	20250123	140200	326876120	5020	5020	5020	5020	0
440	20250123	140100	326876120	5020	5020	5020	5020	300
441	20250123	140000	325370120	5010	5010	5020	5010	317
442	20250123	135900	323781760	5010	5020	5020	5010	192
443	20250123	135800	322819790	5020	5020	5020	5020	6
444	20250123	135700	322789670	5020	5020	5020	5020	34
445	20250123	135600	322618990	5010	5020	5020	5010	321
446	20250123	135500	321010320	5020	5020	5020	5020	7
447	20250123	135400	320975180	5020	5020	5020	5020	7
448	20250123	135300	320940040	5020	5030	5030	5020	16
449	20250123	135200	320859670	5030	5030	5030	5030	24
450	20250123	135100	320738950	5030	5030	5030	5030	200
451	20250123	135000	319732950	5020	5020	5020	5020	0
452	20250123	134900	319732950	5020	5020	5020	5020	51
453	20250123	134800	319476930	5020	5020	5020	5020	5
454	20250123	134700	319451830	5020	5020	5020	5020	505
455	20250123	134600	316916730	5020	5020	5020	5020	24
456	20250123	134500	316796250	5020	5020	5020	5020	5
457	20250123	134400	316771150	5020	5020	5020	5020	5
458	20250123	134300	316746050	5020	5020	5020	5020	23
459	20250123	134200	316630590	5020	5020	5020	5020	5
460	20250123	134100	316605490	5020	5020	5020	5020	24
461	20250123	134000	316485010	5010	5010	5010	5010	105
462	20250123	133900	315958960	5020	5020	5020	5020	6
463	20250123	133800	315928840	5020	5020	5020	5020	24
464	20250123	133700	315808360	5020	5020	5020	5020	5
465	20250123	133600	315783260	5020	5020	5020	5020	5
466	20250123	133500	315758160	5020	5020	5020	5020	24
467	20250123	133400	315637680	5020	5020	5020	5020	42
468	20250123	133300	315426840	5010	5010	5010	5010	141
469	20250123	133200	314720430	5020	5020	5020	5020	23
470	20250123	133100	314604970	5020	5020	5020	5020	6
471	20250123	133000	314574850	5000	5000	5000	5000	0
472	20250123	132900	314574850	5000	5000	5000	5000	0
473	20250123	132800	314574850	5000	5010	5010	5000	167
474	20250123	132700	313739840	5020	5020	5020	5020	7
475	20250123	132600	313704700	5020	5030	5030	5010	24
476	20250123	132500	313584180	5030	5030	5030	5030	5
477	20250123	132400	313559030	5030	5030	5030	5030	24
478	20250123	132300	313438310	5030	5030	5030	5020	89
479	20250123	132200	312990650	5040	5010	5060	5010	7555
480	20250123	132100	274879420	5010	5010	5010	5010	23
481	20250123	132000	274764190	5010	5010	5010	5010	11
482	20250123	131900	274709080	5010	5000	5010	5000	107
483	20250123	131800	274174070	5000	4995	5000	4995	34
484	20250123	131700	274004120	5000	5000	5000	5000	5
485	20250123	131600	273979120	5000	5000	5000	5000	5
486	20250123	131500	273954120	5000	5000	5000	5000	19
487	20250123	131400	273859120	4995	4995	4995	4995	0
488	20250123	131300	273859120	4995	4995	4995	4995	1
489	20250123	131200	273854125	4995	5010	5010	4985	174
490	20250123	131100	272986390	5010	5010	5010	5010	10
491	20250123	131000	272936290	5010	5010	5010	5010	24
492	20250123	130900	272816050	5010	5010	5010	4990	1504
493	20250123	130800	265294660	5010	5010	5010	5010	5
494	20250123	130700	265269610	5010	5010	5010	5010	24
495	20250123	130600	265149370	5000	5000	5000	5000	0
496	20250123	130500	265149370	5000	5000	5000	5000	0
497	20250123	130400	265149370	5000	5000	5000	5000	140
498	20250123	130300	264449370	5000	5020	5020	5000	10
499	20250123	130200	264399250	5020	5020	5020	5020	5
500	20250123	130100	264374150	5020	5020	5020	5010	36
501	20250123	130000	264193530	5020	5020	5020	5020	5
502	20250123	125900	264168430	5020	5020	5020	5020	5
503	20250123	125800	264143330	5020	5020	5020	5020	23
504	20250123	125700	264027870	5020	5020	5020	5020	5
505	20250123	125600	264002770	5020	5020	5020	5010	11
506	20250123	125500	263947600	5020	5010	5020	5010	20
507	20250123	125400	263847210	5010	5010	5010	5010	20
508	20250123	125300	263747010	5010	5010	5010	5010	7
509	20250123	125200	263711940	5010	5010	5010	5010	5
510	20250123	125100	263686890	5010	5010	5010	5010	9
511	20250123	125000	263641800	5010	5010	5010	5010	24
512	20250123	124900	263521560	5010	5010	5010	5010	5
513	20250123	124800	263496510	5010	5010	5010	5010	5
514	20250123	124700	263471460	5010	5000	5010	5000	101
515	20250123	124600	262966450	5000	5000	5000	5000	0
516	20250123	124500	262966450	5000	5010	5010	5000	237
517	20250123	124400	261780990	5010	5010	5010	5010	23
518	20250123	124300	261665760	5010	5000	5010	5000	7
519	20250123	124200	261630700	4995	5010	5010	4985	620
520	20250123	124100	258535130	5010	5010	5010	5010	19
521	20250123	124000	258439940	5000	5000	5000	5000	152
522	20250123	123900	257679940	5000	4995	5000	4990	324
523	20250123	123800	256063075	4995	4995	4995	4995	5
524	20250123	123700	256038100	4995	4995	4995	4995	5
525	20250123	123600	256013125	4995	4995	4995	4995	24
526	20250123	123500	255893245	4990	4990	4990	4990	4
527	20250123	123400	255873285	4990	5000	5000	4990	600
528	20250123	123300	252879275	5010	5010	5010	5010	23
529	20250123	123200	252764045	5010	5010	5010	5010	5
530	20250123	123100	252738995	5010	5010	5010	5010	5
531	20250123	123000	252713945	5010	4995	5010	4995	109
532	20250123	122900	252168895	4990	5010	5010	4990	2581
533	20250123	122800	239266050	5020	5020	5020	5020	5
534	20250123	122700	239240950	5020	5020	5020	5020	19
535	20250123	122600	239145570	5010	5020	5020	5010	11
536	20250123	122500	239090410	5020	5020	5020	5020	5
537	20250123	122400	239065310	5020	5020	5020	5020	24
538	20250123	122300	238944830	5020	5020	5020	5020	6
539	20250123	122200	238914710	5010	5020	5020	5010	29
540	20250123	122100	238769240	5010	5010	5010	5010	0
541	20250123	122000	238769240	5010	5010	5010	5010	0
542	20250123	121900	238769240	5010	5020	5020	5010	159
543	20250123	121800	237972410	5020	5020	5020	5020	5
544	20250123	121700	237947310	5020	5020	5020	5020	5
545	20250123	121600	237922210	5020	5020	5020	5020	19
546	20250123	121500	237826830	5010	5010	5010	5010	0
547	20250123	121400	237826830	5010	5010	5010	5010	0
548	20250123	121300	237826830	5010	5010	5010	5010	12
549	20250123	121200	237766710	5010	5010	5010	5010	22
550	20250123	121100	237656490	5020	5020	5020	5020	5
551	20250123	121000	237631390	5020	5020	5020	5020	23
552	20250123	120900	237515930	5020	5020	5020	5020	5
553	20250123	120800	237490830	5020	5020	5020	5020	24
554	20250123	120700	237370350	5010	5010	5010	5010	0
555	20250123	120600	237370350	5010	5010	5010	5010	0
556	20250123	120500	237370350	5010	5010	5010	5010	168
557	20250123	120400	236528670	5010	5020	5020	5010	76
558	20250123	120300	236147860	5020	5020	5020	5020	15
559	20250123	120200	236072560	5020	5030	5030	5020	59
560	20250123	120100	235775930	5030	5030	5030	5030	5
561	20250123	120000	235750780	5030	5030	5030	5030	5
562	20250123	115900	235725630	5030	5030	5030	5030	23
563	20250123	115800	235609940	5020	5020	5020	5020	9
564	20250123	115700	235564760	5020	5020	5020	5020	21
565	20250123	115600	235459340	5010	5010	5010	5010	1
566	20250123	115500	235454330	5010	5040	5040	5010	2019
567	20250123	115400	225322980	5040	5040	5040	5040	5
568	20250123	115300	225297780	5040	5030	5040	5030	87
569	20250123	115200	224859980	5030	5030	5030	5030	30
570	20250123	115100	224709080	5040	5040	5040	5040	5
571	20250123	115000	224683880	5040	5040	5040	5040	6
572	20250123	114900	224653640	5030	5030	5030	5030	5
573	20250123	114800	224628490	5030	5030	5030	5030	225
574	20250123	114700	223496740	5030	5030	5030	5030	11
575	20250123	114600	223441410	5030	5030	5030	5030	10
576	20250123	114500	223391110	5030	5030	5030	5030	30
577	20250123	114400	223240210	5030	5030	5030	5030	5
578	20250123	114300	223215060	5030	5030	5030	5030	18
579	20250123	114200	223124520	5030	5030	5030	5030	25
580	20250123	114100	222998770	5020	5030	5030	5020	40
581	20250123	114000	222797920	5030	5030	5030	5030	5
582	20250123	113900	222772770	5030	5030	5030	5030	19
583	20250123	113800	222677200	5020	5020	5020	5020	0
584	20250123	113700	222677200	5020	5030	5030	5020	152
585	20250123	113600	221913920	5020	5020	5020	5020	370
586	20250123	113500	220056520	5020	5020	5020	5020	0
587	20250123	113400	220056520	5020	5030	5030	5020	119
588	20250123	113300	219458960	5030	5030	5030	5030	89
589	20250123	113200	219011290	5040	5040	5040	5040	5
590	20250123	113100	218986090	5040	5040	5040	5040	31
591	20250123	113000	218829850	5030	5030	5030	5030	14
592	20250123	112900	218759430	5030	5030	5030	5030	0
593	20250123	112800	218759430	5030	5030	5030	5030	380
594	20250123	112700	216848030	5030	5030	5030	5030	30
595	20250123	112600	216697130	5030	5030	5030	5030	6
596	20250123	112500	216666950	5030	5020	5030	5020	998
597	20250123	112400	211656740	5030	5030	5030	5030	5
598	20250123	112300	211631590	5030	5030	5030	5030	5
599	20250123	112200	211606440	5030	5030	5030	5030	44
600	20250123	112100	211385120	5030	5040	5040	5030	141
601	20250123	112000	210675540	5040	5040	5040	5040	30
602	20250123	111900	210524340	5040	5040	5040	5040	1
603	20250123	111800	210519300	5040	5040	5040	5040	3
604	20250123	111700	210504180	5040	5040	5040	5040	24
605	20250123	111600	210383220	5050	5050	5050	5050	5
606	20250123	111500	210357970	5050	5050	5050	5050	776
607	20250123	111400	206439170	5040	5040	5040	5040	24
608	20250123	111300	206318210	5050	5050	5050	5050	5
609	20250123	111200	206292960	5050	5040	5050	5040	1006
610	20250123	111100	201215200	5040	5030	5040	5030	141
611	20250123	111000	200505790	5020	5010	5020	5010	1965
612	20250123	110900	190642880	5010	5010	5010	5010	405
613	20250123	110800	188613830	5010	5010	5010	5010	24
614	20250123	110700	188493590	5010	4995	5010	4995	1079
615	20250123	110600	183100040	4995	4995	4995	4995	24
616	20250123	110500	182980160	4990	4990	4990	4990	20
617	20250123	110400	182880360	4995	4995	4995	4995	5
618	20250123	110300	182855385	4995	4990	4995	4990	20
619	20250123	110200	182755490	4990	4990	4990	4990	60
620	20250123	110100	182456090	4990	4995	4995	4990	86
621	20250123	110000	182026530	4995	5000	5000	4995	81
622	20250123	105900	181621820	5000	5000	5000	5000	5
623	20250123	105800	181596820	5000	4995	5000	4995	77
624	20250123	105700	181212100	5000	5000	5000	5000	45
625	20250123	105600	180987100	5010	4990	5010	4990	1012
626	20250123	105500	175927135	4995	4985	4995	4985	2
627	20250123	105400	175917155	4995	4985	4995	4985	2021
628	20250123	105300	165822770	4985	4985	4990	4985	53
629	20250123	105200	165558560	4980	4985	4990	4980	192
630	20250123	105100	164601490	4985	4985	4985	4985	25
631	20250123	105000	164476865	4985	4985	4985	4985	6
632	20250123	104900	164446955	4985	4985	4985	4985	24
633	20250123	104800	164327315	4985	4985	4985	4985	6
634	20250123	104700	164297405	4985	4985	4985	4985	6
635	20250123	104600	164267495	4985	4985	4985	4985	25
636	20250123	104500	164142870	4990	4985	4990	4985	10
637	20250123	104400	164092980	4980	4985	4985	4980	3
638	20250123	104300	164078035	4985	4985	4990	4985	26
639	20250123	104200	163948415	4985	4990	4990	4985	53
640	20250123	104100	163683980	4990	4985	4995	4985	21
641	20250123	104000	163579160	4990	4985	4990	4985	26
642	20250123	103900	163449545	4985	4985	4985	4985	6
643	20250123	103800	163419635	4985	4990	4990	4985	7
644	20250123	103700	163384735	4985	4985	4985	4980	35
645	20250123	103600	163210310	4985	4980	4985	4980	2
646	20250123	103500	163200345	4980	4980	4980	4980	27
647	20250123	103400	163065885	4975	4975	4980	4975	108
648	20250123	103300	162528580	4980	4965	4980	4965	539
649	20250123	103200	159849850	4970	4975	4975	4965	51
650	20250123	103100	159596260	4975	4965	4975	4965	993
651	20250123	103000	154662055	4960	4960	4960	4960	0
652	20250123	102900	154662055	4960	4960	4960	4960	19
653	20250123	102800	154567815	4955	4955	4955	4955	0
654	20250123	102700	154567815	4955	4960	4960	4955	150
655	20250123	102600	153824535	4960	4960	4960	4960	294
656	20250123	102500	152366295	4960	4965	4965	4960	693
657	20250123	102400	148928985	4965	4965	4965	4965	6
658	20250123	102300	148899195	4965	4965	4965	4965	24
659	20250123	102200	148780035	4965	4965	4965	4965	6
660	20250123	102100	148750245	4965	4965	4965	4965	46
661	20250123	102000	148521855	4965	4960	4965	4960	29
662	20250123	101900	148377920	4960	4960	4960	4960	7
663	20250123	101800	148343200	4960	4960	4960	4960	586
664	20250123	101700	145436640	4960	4970	4970	4960	117
665	20250123	101600	144856260	4970	4990	4995	4970	3101
666	20250123	101500	129434880	4975	4975	4975	4975	251
667	20250123	101400	128186155	4975	4975	4975	4975	0
668	20250123	101300	128186155	4975	4970	4975	4970	156
669	20250123	101200	127410800	4970	4970	4970	4970	13
670	20250123	101100	127346190	4970	4970	4970	4970	38
671	20250123	101000	127157330	4970	4975	4975	4970	3
672	20250123	100900	127142415	4975	4975	4975	4975	25
673	20250123	100800	127018040	4975	4975	4975	4975	6
674	20250123	100700	126988190	4975	4970	4975	4970	150
675	20250123	100600	126242655	4960	4960	4960	4960	0
676	20250123	100500	126242655	4960	4960	4960	4960	138
677	20250123	100400	125558175	4960	4960	4960	4960	27
678	20250123	100300	125424255	4955	4955	4955	4955	20
679	20250123	100200	125325155	4955	4960	4960	4955	1383
680	20250123	100100	118471890	4960	4955	4960	4955	1079
681	20250123	100000	113125325	4955	4965	4965	4955	1876
682	20250123	095900	103811335	4970	4970	4970	4970	9
683	20250123	095800	103766605	4965	4965	4965	4965	60
684	20250123	095700	103468705	4965	4970	4970	4960	752
685	20250123	095600	99737870	4970	4970	4975	4970	7
686	20250123	095500	99703055	4975	4970	4980	4970	552
687	20250123	095400	96957345	4970	4965	4970	4960	17
688	20250123	095300	96872870	4960	4960	4960	4960	0
689	20250123	095200	96872870	4960	4960	4960	4960	211
690	20250123	095100	95826310	4960	4960	4960	4960	6
691	20250123	095000	95796550	4960	4960	4960	4960	18
692	20250123	094900	95707270	4960	4960	4960	4960	72
693	20250123	094800	95350150	4960	4960	4960	4955	39
694	20250123	094700	95156790	4960	4960	4960	4960	25
695	20250123	094600	95032790	4960	4960	4960	4960	16
696	20250123	094500	94953430	4960	4960	4960	4960	6
697	20250123	094400	94923670	4965	4965	4965	4960	31
698	20250123	094300	94769855	4965	4960	4965	4960	67
699	20250123	094200	94437530	4960	4960	4960	4960	22
700	20250123	094100	94328410	4960	4955	4960	4955	74
701	20250123	094000	93961625	4955	4960	4960	4955	68
702	20250123	093900	93624635	4955	4955	4955	4955	45
703	20250123	093800	93401660	4955	4955	4955	4950	74
704	20250123	093700	93035040	4955	4955	4955	4955	112
705	20250123	093600	92480080	4955	4955	4955	4955	156
706	20250123	093500	91707100	4955	4955	4955	4955	125
707	20250123	093400	91087725	4955	4975	4975	4945	1762
708	20250123	093300	82352230	4960	4935	4995	4935	2795
709	20250123	093200	68520855	4945	4930	4945	4925	1616
710	20250123	093100	60553340	4930	4930	4930	4930	690
711	20250123	093000	57151640	4925	4935	4935	4925	240
712	20250123	092900	55968435	4930	4935	4935	4930	74
713	20250123	092800	55603590	4935	4935	4935	4935	106
714	20250123	092700	55080480	4945	4940	4945	4935	635
715	20250123	092600	51943995	4945	4950	4950	4945	851
716	20250123	092500	47733330	4950	4950	4950	4950	2
717	20250123	092400	47723430	4955	4955	4955	4955	30
718	20250123	092300	47574780	4950	4955	4955	4950	373
719	20250123	092200	45728425	4950	4955	4955	4950	365
720	20250123	092100	43921530	4955	4965	4970	4955	1298
721	20250123	092000	37483060	4960	4970	4970	4960	63
722	20250123	091900	37170320	4975	4970	4980	4965	101
723	20250123	091800	36668545	4970	4970	4970	4965	56
724	20250123	091700	36390350	4965	4985	4985	4955	110
725	20250123	091600	35845180	4960	4965	4980	4955	2942
726	20250123	091500	21262505	4965	4970	4970	4960	166
727	20250123	091400	20439065	4975	4975	4975	4975	7
728	20250123	091300	20404240	4975	4965	4975	4960	1018
729	20250123	091200	15352875	4970	4980	4980	4970	257
730	20250123	091100	14074125	4980	4980	4980	4980	6
731	20250123	091000	14044245	4980	4970	4980	4970	7
732	20250123	090900	14009430	4965	4980	4980	4965	507
733	20250123	090800	11492020	4975	4985	4985	4965	621
734	20250123	090700	8402020	4965	4970	4970	4965	235
735	20250123	090600	7235190	4965	4965	4965	4965	40
736	20250123	090500	7036590	4965	4980	4980	4965	434
737	20250123	090400	4875385	5010	5010	5010	5010	6
738	20250123	090300	4845325	5010	5010	5010	4980	11
739	20250123	090200	4790365	4980	4980	4980	4980	98
740	20250123	090100	4302325	5050	5040	5050	5040	6
741	20250123	090000	4272035	5050	4955	5050	4955	862