KissMeData/339770/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	211900	982872310	5080	5080	5080	5080	848
3	20250121	211800	982872310	5080	5080	5080	5080	0
4	20250121	211700	982872310	5080	5080	5080	5080	0
5	20250121	211600	982872310	5080	5080	5080	5080	0
6	20250121	211500	982872310	5080	5080	5080	5080	0
7	20250121	211400	982872310	5080	5080	5080	5080	0
8	20250121	211300	982872310	5080	5080	5080	5080	0
9	20250121	211200	982872310	5080	5080	5080	5080	0
10	20250121	211100	982872310	5080	5080	5080	5080	0
11	20250121	211000	982872310	5080	5080	5080	5080	0
12	20250121	210900	982872310	5080	5080	5080	5080	0
13	20250121	210800	982872310	5080	5080	5080	5080	0
14	20250121	210700	982872310	5080	5080	5080	5080	0
15	20250121	210600	982872310	5080	5080	5080	5080	0
16	20250121	210500	982872310	5080	5080	5080	5080	0
17	20250121	210400	982872310	5080	5080	5080	5080	0
18	20250121	210300	982872310	5080	5080	5080	5080	0
19	20250121	210200	982872310	5080	5080	5080	5080	0
20	20250121	210100	982872310	5080	5080	5080	5080	0
21	20250121	210000	982872310	5080	5080	5080	5080	0
22	20250121	205900	982872310	5080	5080	5080	5080	0
23	20250121	205800	982872310	5080	5080	5080	5080	0
24	20250121	205700	982872310	5080	5080	5080	5080	0
25	20250121	205600	982872310	5080	5080	5080	5080	0
26	20250121	205500	982872310	5080	5080	5080	5080	0
27	20250121	205400	982872310	5080	5080	5080	5080	0
28	20250121	205300	982872310	5080	5080	5080	5080	0
29	20250121	205200	982872310	5080	5080	5080	5080	0
30	20250121	205100	982872310	5080	5080	5080	5080	0
31	20250121	205000	982872310	5080	5080	5080	5080	0
32	20250121	204900	982872310	5080	5080	5080	5080	848
33	20250121	204800	982872310	5080	5080	5080	5080	0
34	20250121	204700	982872310	5080	5080	5080	5080	0
35	20250121	204600	982872310	5080	5080	5080	5080	0
36	20250121	204500	982872310	5080	5080	5080	5080	0
37	20250121	204400	982872310	5080	5080	5080	5080	0
38	20250121	204300	982872310	5080	5080	5080	5080	0
39	20250121	204200	982872310	5080	5080	5080	5080	0
40	20250121	204100	982872310	5080	5080	5080	5080	0
41	20250121	204000	982872310	5080	5080	5080	5080	0
42	20250121	203900	982872310	5080	5080	5080	5080	0
43	20250121	203800	982872310	5080	5080	5080	5080	0
44	20250121	203700	982872310	5080	5080	5080	5080	0
45	20250121	203600	982872310	5080	5080	5080	5080	0
46	20250121	203500	982872310	5080	5080	5080	5080	0
47	20250121	203400	982872310	5080	5080	5080	5080	0
48	20250121	203300	982872310	5080	5080	5080	5080	0
49	20250121	203200	982872310	5080	5080	5080	5080	0
50	20250121	203100	982872310	5080	5080	5080	5080	0
51	20250121	203000	982872310	5080	5080	5080	5080	0
52	20250121	202900	982872310	5080	5080	5080	5080	0
53	20250121	202800	982872310	5080	5080	5080	5080	0
54	20250121	202700	982872310	5080	5080	5080	5080	0
55	20250121	202600	982872310	5080	5080	5080	5080	0
56	20250121	202500	982872310	5080	5080	5080	5080	0
57	20250121	202400	982872310	5080	5080	5080	5080	0
58	20250121	202300	982872310	5080	5080	5080	5080	0
59	20250121	202200	982872310	5080	5080	5080	5080	0
60	20250121	202100	982872310	5080	5080	5080	5080	0
61	20250121	202000	982872310	5080	5080	5080	5080	0
62	20250121	201900	982872310	5080	5080	5080	5080	848
63	20250121	201800	982872310	5080	5080	5080	5080	0
64	20250121	201700	982872310	5080	5080	5080	5080	0
65	20250121	201600	982872310	5080	5080	5080	5080	0
66	20250121	201500	982872310	5080	5080	5080	5080	0
67	20250121	201400	982872310	5080	5080	5080	5080	0
68	20250121	201300	982872310	5080	5080	5080	5080	0
69	20250121	201200	982872310	5080	5080	5080	5080	0
70	20250121	201100	982872310	5080	5080	5080	5080	0
71	20250121	201000	982872310	5080	5080	5080	5080	0
72	20250121	200900	982872310	5080	5080	5080	5080	0
73	20250121	200800	982872310	5080	5080	5080	5080	0
74	20250121	200700	982872310	5080	5080	5080	5080	0
75	20250121	200600	982872310	5080	5080	5080	5080	0
76	20250121	200500	982872310	5080	5080	5080	5080	0
77	20250121	200400	982872310	5080	5080	5080	5080	0
78	20250121	200300	982872310	5080	5080	5080	5080	0
79	20250121	200200	982872310	5080	5080	5080	5080	0
80	20250121	200100	982872310	5080	5080	5080	5080	0
81	20250121	200000	982872310	5080	5080	5080	5080	0
82	20250121	195900	982872310	5080	5080	5080	5080	0
83	20250121	195800	982872310	5080	5080	5080	5080	0
84	20250121	195700	982872310	5080	5080	5080	5080	0
85	20250121	195600	982872310	5080	5080	5080	5080	0
86	20250121	195500	982872310	5080	5080	5080	5080	0
87	20250121	195400	982872310	5080	5080	5080	5080	0
88	20250121	195300	982872310	5080	5080	5080	5080	0
89	20250121	195200	982872310	5080	5080	5080	5080	0
90	20250121	195100	982872310	5080	5080	5080	5080	0
91	20250121	195000	982872310	5080	5080	5080	5080	0
92	20250121	194900	982872310	5080	5080	5080	5080	848
93	20250121	194800	982872310	5080	5080	5080	5080	0
94	20250121	194700	982872310	5080	5080	5080	5080	0
95	20250121	194600	982872310	5080	5080	5080	5080	0
96	20250121	194500	982872310	5080	5080	5080	5080	0
97	20250121	194400	982872310	5080	5080	5080	5080	0
98	20250121	194300	982872310	5080	5080	5080	5080	0
99	20250121	194200	982872310	5080	5080	5080	5080	0
100	20250121	194100	982872310	5080	5080	5080	5080	0
101	20250121	194000	982872310	5080	5080	5080	5080	0
102	20250121	193900	982872310	5080	5080	5080	5080	0
103	20250121	193800	982872310	5080	5080	5080	5080	0
104	20250121	193700	982872310	5080	5080	5080	5080	0
105	20250121	193600	982872310	5080	5080	5080	5080	0
106	20250121	193500	982872310	5080	5080	5080	5080	0
107	20250121	193400	982872310	5080	5080	5080	5080	0
108	20250121	193300	982872310	5080	5080	5080	5080	0
109	20250121	193200	982872310	5080	5080	5080	5080	0
110	20250121	193100	982872310	5080	5080	5080	5080	0
111	20250121	193000	982872310	5080	5080	5080	5080	0
112	20250121	192900	982872310	5080	5080	5080	5080	0
113	20250121	192800	982872310	5080	5080	5080	5080	0
114	20250121	192700	982872310	5080	5080	5080	5080	0
115	20250121	192600	982872310	5080	5080	5080	5080	0
116	20250121	192500	982872310	5080	5080	5080	5080	0
117	20250121	192400	982872310	5080	5080	5080	5080	0
118	20250121	192300	982872310	5080	5080	5080	5080	0
119	20250121	192200	982872310	5080	5080	5080	5080	0
120	20250121	192100	982872310	5080	5080	5080	5080	0
121	20250121	192000	982872310	5080	5080	5080	5080	0
122	20250121	191900	982872310	5080	5080	5080	5080	848
123	20250121	191800	982872310	5080	5080	5080	5080	0
124	20250121	191700	982872310	5080	5080	5080	5080	0
125	20250121	191600	982872310	5080	5080	5080	5080	0
126	20250121	191500	982872310	5080	5080	5080	5080	0
127	20250121	191400	982872310	5080	5080	5080	5080	0
128	20250121	191300	982872310	5080	5080	5080	5080	0
129	20250121	191200	982872310	5080	5080	5080	5080	0
130	20250121	191100	982872310	5080	5080	5080	5080	0
131	20250121	191000	982872310	5080	5080	5080	5080	0
132	20250121	190900	982872310	5080	5080	5080	5080	0
133	20250121	190800	982872310	5080	5080	5080	5080	0
134	20250121	190700	982872310	5080	5080	5080	5080	0
135	20250121	190600	982872310	5080	5080	5080	5080	0
136	20250121	190500	982872310	5080	5080	5080	5080	0
137	20250121	190400	982872310	5080	5080	5080	5080	0
138	20250121	190300	982872310	5080	5080	5080	5080	0
139	20250121	190200	982872310	5080	5080	5080	5080	0
140	20250121	190100	982872310	5080	5080	5080	5080	0
141	20250121	190000	982872310	5080	5080	5080	5080	0
142	20250121	185900	982872310	5080	5080	5080	5080	0
143	20250121	185800	982872310	5080	5080	5080	5080	0
144	20250121	185700	982872310	5080	5080	5080	5080	0
145	20250121	185600	982872310	5080	5080	5080	5080	0
146	20250121	185500	982872310	5080	5080	5080	5080	0
147	20250121	185400	982872310	5080	5080	5080	5080	0
148	20250121	185300	982872310	5080	5080	5080	5080	0
149	20250121	185200	982872310	5080	5080	5080	5080	0
150	20250121	185100	982872310	5080	5080	5080	5080	0
151	20250121	185000	982872310	5080	5080	5080	5080	0
152	20250121	184900	982872310	5080	5080	5080	5080	848
153	20250121	184800	982872310	5080	5080	5080	5080	0
154	20250121	184700	982872310	5080	5080	5080	5080	0
155	20250121	184600	982872310	5080	5080	5080	5080	0
156	20250121	184500	982872310	5080	5080	5080	5080	0
157	20250121	184400	982872310	5080	5080	5080	5080	0
158	20250121	184300	982872310	5080	5080	5080	5080	0
159	20250121	184200	982872310	5080	5080	5080	5080	0
160	20250121	184100	982872310	5080	5080	5080	5080	0
161	20250121	184000	982872310	5080	5080	5080	5080	0
162	20250121	183900	982872310	5080	5080	5080	5080	0
163	20250121	183800	982872310	5080	5080	5080	5080	0
164	20250121	183700	982872310	5080	5080	5080	5080	0
165	20250121	183600	982872310	5080	5080	5080	5080	0
166	20250121	183500	982872310	5080	5080	5080	5080	0
167	20250121	183400	982872310	5080	5080	5080	5080	0
168	20250121	183300	982872310	5080	5080	5080	5080	0
169	20250121	183200	982872310	5080	5080	5080	5080	0
170	20250121	183100	982872310	5080	5080	5080	5080	0
171	20250121	183000	982872310	5080	5080	5080	5080	0
172	20250121	182900	982872310	5080	5080	5080	5080	0
173	20250121	182800	982872310	5080	5080	5080	5080	0
174	20250121	182700	982872310	5080	5080	5080	5080	0
175	20250121	182600	982872310	5080	5080	5080	5080	0
176	20250121	182500	982872310	5080	5080	5080	5080	0
177	20250121	182400	982872310	5080	5080	5080	5080	0
178	20250121	182300	982872310	5080	5080	5080	5080	0
179	20250121	182200	982872310	5080	5080	5080	5080	0
180	20250121	182100	982872310	5080	5080	5080	5080	0
181	20250121	182000	982872310	5080	5080	5080	5080	0
182	20250121	181900	982872310	5080	5080	5080	5080	848
183	20250121	181800	982872310	5080	5080	5080	5080	0
184	20250121	181700	982872310	5080	5080	5080	5080	0
185	20250121	181600	982872310	5080	5080	5080	5080	0
186	20250121	181500	982872310	5080	5080	5080	5080	0
187	20250121	181400	982872310	5080	5080	5080	5080	0
188	20250121	181300	982872310	5080	5080	5080	5080	0
189	20250121	181200	982872310	5080	5080	5080	5080	0
190	20250121	181100	982872310	5080	5080	5080	5080	0
191	20250121	181000	982872310	5080	5080	5080	5080	0
192	20250121	180900	982872310	5080	5080	5080	5080	0
193	20250121	180800	982872310	5080	5080	5080	5080	0
194	20250121	180700	982872310	5080	5080	5080	5080	0
195	20250121	180600	982872310	5080	5080	5080	5080	0
196	20250121	180500	982872310	5080	5080	5080	5080	0
197	20250121	180400	982872310	5080	5080	5080	5080	0
198	20250121	180300	982872310	5080	5080	5080	5080	0
199	20250121	180200	982872310	5080	5080	5080	5080	0
200	20250121	180100	982872310	5080	5080	5080	5080	0
201	20250121	180000	982872310	5080	5080	5080	5080	0
202	20250121	175900	982872310	5080	5080	5080	5080	0
203	20250121	175800	982872310	5080	5080	5080	5080	0
204	20250121	175700	982872310	5080	5080	5080	5080	0
205	20250121	175600	982872310	5080	5080	5080	5080	0
206	20250121	175500	982872310	5080	5080	5080	5080	0
207	20250121	175400	982872310	5080	5080	5080	5080	0
208	20250121	175300	982872310	5080	5080	5080	5080	0
209	20250121	175200	982872310	5080	5080	5080	5080	0
210	20250121	175100	982872310	5080	5080	5080	5080	0
211	20250121	175000	982872310	5080	5080	5080	5080	0
212	20250121	174900	982872310	5080	5080	5080	5080	848
213	20250121	174800	982872310	5080	5080	5080	5080	0
214	20250121	174700	982872310	5080	5080	5080	5080	0
215	20250121	174600	982872310	5080	5080	5080	5080	0
216	20250121	174500	982872310	5080	5080	5080	5080	0
217	20250121	174400	982872310	5080	5080	5080	5080	0
218	20250121	174300	982872310	5080	5080	5080	5080	0
219	20250121	174200	982872310	5080	5080	5080	5080	0
220	20250121	174100	982872310	5080	5080	5080	5080	0
221	20250121	174000	982872310	5080	5080	5080	5080	0
222	20250121	173900	982872310	5080	5080	5080	5080	0
223	20250121	173800	982872310	5080	5080	5080	5080	0
224	20250121	173700	982872310	5080	5080	5080	5080	0
225	20250121	173600	982872310	5080	5080	5080	5080	0
226	20250121	173500	982872310	5080	5080	5080	5080	0
227	20250121	173400	982872310	5080	5080	5080	5080	0
228	20250121	173300	982872310	5080	5080	5080	5080	0
229	20250121	173200	982872310	5080	5080	5080	5080	0
230	20250121	173100	982872310	5080	5080	5080	5080	0
231	20250121	173000	982872310	5080	5080	5080	5080	0
232	20250121	172900	982872310	5080	5080	5080	5080	0
233	20250121	172800	982872310	5080	5080	5080	5080	0
234	20250121	172700	982872310	5080	5080	5080	5080	0
235	20250121	172600	982872310	5080	5080	5080	5080	0
236	20250121	172500	982872310	5080	5080	5080	5080	0
237	20250121	172400	982872310	5080	5080	5080	5080	0
238	20250121	172300	982872310	5080	5080	5080	5080	0
239	20250121	172200	982872310	5080	5080	5080	5080	0
240	20250121	172100	982872310	5080	5080	5080	5080	0
241	20250121	172000	982872310	5080	5080	5080	5080	0
242	20250121	171900	982872310	5080	5080	5080	5080	848
243	20250121	171800	982872310	5080	5080	5080	5080	0
244	20250121	171700	982872310	5080	5080	5080	5080	0
245	20250121	171600	982872310	5080	5080	5080	5080	0
246	20250121	171500	982872310	5080	5080	5080	5080	0
247	20250121	171400	982872310	5080	5080	5080	5080	0
248	20250121	171300	982872310	5080	5080	5080	5080	0
249	20250121	171200	982872310	5080	5080	5080	5080	0
250	20250121	171100	982872310	5080	5080	5080	5080	0
251	20250121	171000	982872310	5080	5080	5080	5080	0
252	20250121	170900	982872310	5080	5080	5080	5080	0
253	20250121	170800	982872310	5080	5080	5080	5080	0
254	20250121	170700	982872310	5080	5080	5080	5080	0
255	20250121	170600	982872310	5080	5080	5080	5080	0
256	20250121	170500	982872310	5080	5080	5080	5080	0
257	20250121	170400	982872310	5080	5080	5080	5080	0
258	20250121	170300	982872310	5080	5080	5080	5080	0
259	20250121	170200	982872310	5080	5080	5080	5080	0
260	20250121	170100	982872310	5080	5080	5080	5080	0
261	20250121	170000	982872310	5080	5080	5080	5080	0
262	20250121	165900	982872310	5080	5080	5080	5080	0
263	20250121	165800	982872310	5080	5080	5080	5080	0
264	20250121	165700	982872310	5080	5080	5080	5080	0
265	20250121	165600	982872310	5080	5080	5080	5080	0
266	20250121	165500	982872310	5080	5080	5080	5080	0
267	20250121	165400	982872310	5080	5080	5080	5080	0
268	20250121	165300	982872310	5080	5080	5080	5080	0
269	20250121	165200	982872310	5080	5080	5080	5080	0
270	20250121	165100	982872310	5080	5080	5080	5080	0
271	20250121	165000	982872310	5080	5080	5080	5080	0
272	20250121	164900	982872310	5080	5080	5080	5080	848
273	20250121	164800	982872310	5080	5080	5080	5080	0
274	20250121	164700	982872310	5080	5080	5080	5080	0
275	20250121	164600	982872310	5080	5080	5080	5080	0
276	20250121	164500	982872310	5080	5080	5080	5080	0
277	20250121	164400	982872310	5080	5080	5080	5080	0
278	20250121	164300	982872310	5080	5080	5080	5080	0
279	20250121	164200	982872310	5080	5080	5080	5080	0
280	20250121	164100	982872310	5080	5080	5080	5080	0
281	20250121	164000	982872310	5080	5080	5080	5080	0
282	20250121	163900	982872310	5080	5080	5080	5080	0
283	20250121	163800	982872310	5080	5080	5080	5080	0
284	20250121	163700	982872310	5080	5080	5080	5080	0
285	20250121	163600	982872310	5080	5080	5080	5080	0
286	20250121	163500	982872310	5080	5080	5080	5080	0
287	20250121	163400	982872310	5080	5080	5080	5080	0
288	20250121	163300	982872310	5080	5080	5080	5080	0
289	20250121	163200	982872310	5080	5080	5080	5080	0
290	20250121	163100	982872310	5080	5080	5080	5080	0
291	20250121	163000	982872310	5080	5080	5080	5080	0
292	20250121	162900	982872310	5080	5080	5080	5080	0
293	20250121	162800	982872310	5080	5080	5080	5080	0
294	20250121	162700	982872310	5080	5080	5080	5080	0
295	20250121	162600	982872310	5080	5080	5080	5080	0
296	20250121	162500	982872310	5080	5080	5080	5080	0
297	20250121	162400	982872310	5080	5080	5080	5080	0
298	20250121	162300	982872310	5080	5080	5080	5080	0
299	20250121	162200	982872310	5080	5080	5080	5080	0
300	20250121	162100	982872310	5080	5080	5080	5080	0
301	20250121	162000	982872310	5080	5080	5080	5080	0
302	20250121	161900	982872310	5080	5080	5080	5080	848
303	20250121	161800	982872310	5080	5080	5080	5080	0
304	20250121	161700	982872310	5080	5080	5080	5080	0
305	20250121	161600	982872310	5080	5080	5080	5080	0
306	20250121	161500	982872310	5080	5080	5080	5080	0
307	20250121	161400	982872310	5080	5080	5080	5080	0
308	20250121	161300	982872310	5080	5080	5080	5080	0
309	20250121	161200	982872310	5080	5080	5080	5080	0
310	20250121	161100	982872310	5080	5080	5080	5080	0
311	20250121	161000	982872310	5080	5080	5080	5080	0
312	20250121	160900	982872310	5080	5080	5080	5080	0
313	20250121	160800	982872310	5080	5080	5080	5080	0
314	20250121	160700	982872310	5080	5080	5080	5080	0
315	20250121	160600	982872310	5080	5080	5080	5080	0
316	20250121	160500	982872310	5080	5080	5080	5080	0
317	20250121	160400	982872310	5080	5080	5080	5080	0
318	20250121	160300	982872310	5080	5080	5080	5080	0
319	20250121	160200	982872310	5080	5080	5080	5080	0
320	20250121	160100	982872310	5080	5080	5080	5080	0
321	20250121	160000	982872310	5080	5080	5080	5080	0
322	20250121	155900	982872310	5080	5080	5080	5080	0
323	20250121	155800	982872310	5080	5080	5080	5080	0
324	20250121	155700	982872310	5080	5080	5080	5080	0
325	20250121	155600	982872310	5080	5080	5080	5080	0
326	20250121	155500	982872310	5080	5080	5080	5080	0
327	20250121	155400	982872310	5080	5080	5080	5080	0
328	20250121	155300	982872310	5080	5080	5080	5080	0
329	20250121	155200	982872310	5080	5080	5080	5080	0
330	20250121	155100	982872310	5080	5080	5080	5080	0
331	20250121	155000	982872310	5080	5080	5080	5080	0
332	20250121	154900	982872310	5080	5080	5080	5080	848
333	20250121	154800	982872310	5080	5080	5080	5080	0
334	20250121	154700	982872310	5080	5080	5080	5080	0
335	20250121	154600	982872310	5080	5080	5080	5080	0
336	20250121	154500	982872310	5080	5080	5080	5080	0
337	20250121	154400	982872310	5080	5080	5080	5080	0
338	20250121	154300	982872310	5080	5080	5080	5080	0
339	20250121	154200	982872310	5080	5080	5080	5080	0
340	20250121	154100	982872310	5080	5080	5080	5080	0
341	20250121	154000	982872310	5080	5080	5080	5080	0
342	20250121	153900	982872310	5080	5080	5080	5080	0
343	20250121	153800	982872310	5080	5080	5080	5080	0
344	20250121	153700	982872310	5080	5080	5080	5080	0
345	20250121	153600	982872310	5080	5080	5080	5080	0
346	20250121	153500	982872310	5080	5080	5080	5080	0
347	20250121	153400	982872310	5080	5080	5080	5080	0
348	20250121	153300	982872310	5080	5080	5080	5080	0
349	20250121	153200	982872310	5080	5080	5080	5080	0
350	20250121	153100	982872310	5080	5080	5080	5080	0
351	20250121	153000	982872310	5080	5080	5080	5080	848
352	20250121	152900	978564470	5090	5090	5090	5090	0
353	20250121	152800	978564470	5090	5090	5090	5090	0
354	20250121	152700	978564470	5090	5090	5090	5090	0
355	20250121	152600	978564470	5090	5090	5090	5090	0
356	20250121	152500	978564470	5090	5090	5090	5090	0
357	20250121	152400	978564470	5090	5090	5090	5090	0
358	20250121	152300	978564470	5090	5090	5090	5090	0
359	20250121	152200	978564470	5090	5090	5090	5090	0
360	20250121	152100	978564470	5090	5090	5090	5090	0
361	20250121	152000	978564470	5090	5090	5090	5090	0
362	20250121	151900	978564470	5090	5090	5100	5090	166
363	20250121	151800	977719520	5090	5090	5090	5090	0
364	20250121	151700	977719520	5090	5090	5090	5090	0
365	20250121	151600	977719520	5090	5090	5090	5090	0
366	20250121	151500	977719520	5090	5100	5100	5090	597
367	20250121	151400	974676770	5100	5100	5100	5100	0
368	20250121	151300	974676770	5100	5100	5100	5100	2
369	20250121	151200	974666570	5100	5100	5100	5100	0
370	20250121	151100	974666570	5100	5090	5100	5090	2107
371	20250121	151000	963921960	5090	5090	5090	5090	541
372	20250121	150900	961168270	5090	5090	5090	5090	0
373	20250121	150800	961168270	5090	5090	5090	5090	53
374	20250121	150700	960898500	5080	5080	5080	5080	0
375	20250121	150600	960898500	5080	5080	5080	5080	0
376	20250121	150500	960898500	5080	5080	5080	5080	34
377	20250121	150400	960725780	5090	5090	5090	5090	500
378	20250121	150300	958180780	5090	5090	5090	5090	6
379	20250121	150200	958150240	5070	5070	5070	5070	0
380	20250121	150100	958150240	5070	5070	5070	5070	0
381	20250121	150000	958150240	5070	5070	5070	5070	326
382	20250121	145900	956497420	5060	5060	5060	5060	12
383	20250121	145800	956436700	5050	5050	5050	5050	0
384	20250121	145700	956436700	5050	5050	5050	5050	0
385	20250121	145600	956436700	5050	5050	5050	5050	71
386	20250121	145500	956078150	5050	5050	5050	5050	3
387	20250121	145400	956063000	5050	5050	5050	5050	110
388	20250121	145300	955507500	5070	5050	5070	5050	1365
389	20250121	145200	948614230	5060	5060	5060	5060	5
390	20250121	145100	948588930	5060	5060	5060	5060	104
391	20250121	145000	948062690	5070	5070	5070	5070	3
392	20250121	144900	948047480	5050	5050	5050	5050	700
393	20250121	144800	944512480	5060	5060	5060	5060	221
394	20250121	144700	943394220	5070	5070	5080	5060	797
395	20250121	144600	939354200	5070	5080	5080	5070	186
396	20250121	144500	938411110	5080	5080	5080	5080	4
397	20250121	144400	938390790	5080	5080	5080	5080	0
398	20250121	144300	938390790	5080	5080	5080	5080	1340
399	20250121	144200	931583590	5090	5090	5090	5090	0
400	20250121	144100	931583590	5090	5090	5090	5090	31
401	20250121	144000	931425800	5090	5090	5090	5090	112
402	20250121	143900	930855720	5090	5090	5090	5090	0
403	20250121	143800	930855720	5090	5090	5090	5090	9
404	20250121	143700	930809910	5090	5090	5090	5090	0
405	20250121	143600	930809910	5090	5090	5090	5090	0
406	20250121	143500	930809910	5090	5090	5090	5090	1121
407	20250121	143400	925104020	5110	5110	5110	5110	1
408	20250121	143300	925098910	5110	5110	5110	5110	100
409	20250121	143200	924587910	5100	5100	5100	5100	279
410	20250121	143100	923165010	5080	5080	5080	5080	69
411	20250121	143000	922814490	5100	5090	5100	5080	1368
412	20250121	142900	915842320	5100	5100	5100	5100	1225
413	20250121	142800	909594820	5100	5100	5100	5100	522
414	20250121	142700	906932620	5100	5100	5110	5100	403
415	20250121	142600	904874860	5100	5110	5110	5100	278
416	20250121	142500	903455640	5100	5100	5110	5100	845
417	20250121	142400	899139730	5100	5110	5120	5100	350
418	20250121	142300	897351380	5110	5100	5110	5100	145
419	20250121	142200	896611110	5100	5090	5110	5090	238
420	20250121	142100	895398000	5100	5090	5100	5090	89
421	20250121	142000	894944780	5090	5090	5090	5090	137
422	20250121	141900	894247450	5100	5090	5110	5090	839
423	20250121	141800	889969670	5090	5080	5090	5080	197
424	20250121	141700	888967880	5090	5090	5100	5090	221
425	20250121	141600	887841890	5090	5090	5100	5090	678
426	20250121	141500	884390410	5090	5090	5090	5090	197
427	20250121	141400	883387680	5090	5090	5090	5090	107
428	20250121	141300	882843050	5090	5080	5100	5080	843
429	20250121	141200	878546180	5090	5080	5090	5080	1945
430	20250121	141100	868653040	5080	5090	5100	5080	330
431	20250121	141000	866973510	5100	5110	5120	5100	2886
432	20250121	140900	852247660	5110	5100	5140	5100	216
433	20250121	140800	851144830	5100	5100	5100	5100	111
434	20250121	140700	850578730	5090	5110	5110	5090	855
435	20250121	140600	846218440	5080	5100	5100	5080	500
436	20250121	140500	843671340	5110	5110	5110	5110	113
437	20250121	140400	843093910	5140	5120	5140	5110	1504
438	20250121	140300	835394990	5120	5140	5140	5120	476
439	20250121	140200	832951540	5140	5140	5140	5140	110
440	20250121	140100	832386140	5130	5140	5150	5130	817
441	20250121	140000	828187620	5140	5150	5150	5140	769
442	20250121	135900	824232130	5150	5150	5150	5150	114
443	20250121	135800	823645030	5150	5140	5150	5140	208
444	20250121	135700	822575450	5140	5150	5150	5140	369
445	20250121	135600	820676120	5140	5140	5140	5140	31
446	20250121	135500	820516780	5140	5140	5150	5130	751
447	20250121	135400	816656740	5130	5140	5150	5130	448
448	20250121	135300	814353560	5150	5150	5150	5150	110
449	20250121	135200	813787060	5140	5140	5140	5140	648
450	20250121	135100	810456340	5140	5140	5140	5140	257
451	20250121	135000	809135360	5150	5140	5150	5140	111
452	20250121	134900	808564810	5140	5140	5140	5140	1008
453	20250121	134800	803383690	5140	5150	5150	5140	273
454	20250121	134700	801977890	5150	5150	5150	5150	111
455	20250121	134600	801406240	5150	5150	5150	5150	684
456	20250121	134500	797883640	5140	5130	5140	5130	791
457	20250121	134400	793818100	5140	5140	5140	5140	110
458	20250121	134300	793252700	5130	5140	5140	5130	767
459	20250121	134200	789311120	5140	5120	5140	5110	2025
460	20250121	134100	778932620	5120	5120	5120	5120	110
461	20250121	134000	778369420	5120	5120	5120	5120	732
462	20250121	133900	774621580	5120	5120	5120	5120	257
463	20250121	133800	773305740	5110	5110	5110	5110	108
464	20250121	133700	772753860	5110	5100	5120	5100	815
465	20250121	133600	768597320	5100	5090	5100	5090	1451
466	20250121	133500	761208810	5080	5080	5080	5080	823
467	20250121	133400	757027970	5080	5090	5090	5080	51
468	20250121	133300	756768850	5090	5050	5090	5050	41721
469	20250121	133200	545665570	5050	5050	5050	5050	414
470	20250121	133100	543574870	5040	5040	5040	5040	573
471	20250121	133000	540686950	5030	5030	5030	5030	204
472	20250121	132900	539660830	5030	5030	5030	5030	304
473	20250121	132800	538131710	5020	5030	5030	5020	125
474	20250121	132700	537503710	5030	5030	5030	5030	12
475	20250121	132600	537443350	5030	5030	5030	5030	9
476	20250121	132500	537398080	5030	5030	5030	5030	50
477	20250121	132400	537146580	5030	5030	5030	5030	4
478	20250121	132300	537126460	5030	5030	5030	5030	4
479	20250121	132200	537106340	5030	5030	5030	5030	50
480	20250121	132100	536854840	5030	5030	5030	5030	5
481	20250121	132000	536829690	5030	5040	5040	5030	1472
482	20250121	131900	529425480	5040	5040	5040	5040	12
483	20250121	131800	529365000	5040	5040	5040	5040	30
484	20250121	131700	529213800	5040	5040	5040	5040	9
485	20250121	131600	529168440	5040	5030	5040	5030	166
486	20250121	131500	528333390	5030	5030	5030	5030	4
487	20250121	131400	528313270	5030	5030	5030	5030	25
488	20250121	131300	528187520	5030	5030	5030	5030	4
489	20250121	131200	528167400	5030	5030	5030	5030	2
490	20250121	131100	528157340	5020	5030	5030	5020	9
491	20250121	131000	528112120	5030	5030	5030	5030	4
492	20250121	130900	528092000	5030	5030	5030	5030	4
493	20250121	130800	528071880	5030	5030	5030	5030	10
494	20250121	130700	528021580	5000	5000	5000	5000	0
495	20250121	130600	528021580	5000	5010	5040	5000	3221
496	20250121	130500	511898060	5010	5010	5010	5010	3356
497	20250121	130400	495084500	5010	5020	5020	5010	3301
498	20250121	130300	478515480	5030	5030	5030	5030	2161
499	20250121	130200	467645650	5030	5030	5030	5030	1
500	20250121	130100	467640620	5030	5030	5030	5030	51
501	20250121	130000	467384090	5030	5040	5040	5030	829
502	20250121	125900	463211180	5040	5040	5040	5040	4
503	20250121	125800	463191020	5040	5040	5040	5040	4
504	20250121	125700	463170860	5040	5030	5040	5020	603
505	20250121	125600	460139770	5030	5030	5030	5030	300
506	20250121	125500	458630770	5020	5020	5020	5020	0
507	20250121	125400	458630770	5020	5020	5020	5020	0
508	20250121	125300	458630770	5020	5020	5020	5020	0
509	20250121	125200	458630770	5020	5020	5020	5010	1616
510	20250121	125100	450527440	5010	5020	5020	5010	80
511	20250121	125000	450126030	5020	5020	5020	5020	2010
512	20250121	124900	440035830	5020	5020	5020	5020	0
513	20250121	124800	440035830	5020	5020	5020	5020	207
514	20250121	124700	438996690	5020	5030	5030	5020	164
515	20250121	124600	438173330	5020	5020	5020	5020	0
516	20250121	124500	438173330	5020	5020	5020	5020	274
517	20250121	124400	436797850	5020	5020	5020	5020	0
518	20250121	124300	436797850	5020	5030	5030	5020	2081
519	20250121	124200	426350900	5030	5030	5030	5030	0
520	20250121	124100	426350900	5030	5030	5030	5030	0
521	20250121	124000	426350900	5030	5030	5030	5030	8
522	20250121	123900	426310660	5030	5040	5040	5030	13
523	20250121	123800	426245250	5030	5040	5050	5030	3943
524	20250121	123700	406396370	5050	5050	5050	5050	13
525	20250121	123600	406330720	5050	5050	5050	5040	260
526	20250121	123500	405018020	5050	5050	5050	5050	40
527	20250121	123400	404816020	5050	5060	5060	5050	1845
528	20250121	123300	395498730	5060	5060	5060	5060	67
529	20250121	123200	395159710	5060	5100	5100	5060	10339
530	20250121	123100	342713990	5100	5100	5100	5100	1
531	20250121	123000	342708890	5090	5090	5090	5090	0
532	20250121	122900	342708890	5090	5090	5090	5090	4
533	20250121	122800	342688530	5090	5090	5090	5090	1
534	20250121	122700	342683440	5080	5080	5080	5080	0
535	20250121	122600	342683440	5080	5090	5090	5080	127
536	20250121	122500	342038270	5080	5080	5080	5080	0
537	20250121	122400	342038270	5080	5080	5080	5080	80
538	20250121	122300	341631870	5070	5070	5070	5070	0
539	20250121	122200	341631870	5070	5090	5090	5070	260
540	20250121	122100	340309550	5090	5090	5090	5090	1
541	20250121	122000	340304460	5080	5080	5080	5080	538
542	20250121	121900	337571420	5070	5070	5070	5070	0
543	20250121	121800	337571420	5070	5070	5070	5070	34
544	20250121	121700	337399040	5060	5060	5060	5060	500
545	20250121	121600	334869040	5060	5080	5080	5060	175
546	20250121	121500	333983400	5080	5080	5080	5080	8
547	20250121	121400	333942760	5080	5080	5080	5080	5
548	20250121	121300	333917360	5080	5080	5080	5080	4
549	20250121	121200	333897040	5080	5080	5080	5080	4
550	20250121	121100	333876720	5080	5080	5080	5070	105
551	20250121	121000	333344320	5080	5080	5080	5080	4
552	20250121	120900	333324000	5080	5080	5080	5080	4
553	20250121	120800	333303680	5080	5080	5080	5060	1704
554	20250121	120700	324678550	5080	5080	5080	5080	4
555	20250121	120600	324658230	5080	5080	5080	5080	64
556	20250121	120500	324333110	5080	5080	5080	5080	58
557	20250121	120400	324038470	5060	5060	5060	5060	0
558	20250121	120300	324038470	5060	5060	5060	5060	2105
559	20250121	120200	313387170	5060	5070	5070	5060	480
560	20250121	120100	310958330	5070	5080	5080	5070	724
561	20250121	120000	307286540	5080	5080	5080	5080	0
562	20250121	115900	307286540	5080	5090	5090	5080	1001
563	20250121	115800	302195370	5080	5090	5090	5080	303
564	20250121	115700	300655930	5090	5090	5090	5090	154
565	20250121	115600	299872070	5090	5090	5090	5090	0
566	20250121	115500	299872070	5090	5090	5090	5090	0
567	20250121	115400	299872070	5090	5090	5090	5090	0
568	20250121	115300	299872070	5090	5090	5090	5090	0
569	20250121	115200	299872070	5090	5090	5090	5090	216
570	20250121	115100	298772630	5100	5100	5100	5100	4
571	20250121	115000	298752230	5100	5100	5100	5100	8
572	20250121	114900	298711430	5100	5100	5100	5100	5
573	20250121	114800	298685930	5100	5100	5100	5100	8
574	20250121	114700	298645130	5090	5100	5100	5090	230
575	20250121	114600	297474390	5100	5100	5110	5100	137
576	20250121	114500	296775640	5090	5090	5090	5090	40
577	20250121	114400	296572040	5090	5110	5110	5090	17
578	20250121	114300	296485250	5110	5120	5120	5110	2
579	20250121	114200	296475020	5110	5110	5110	5110	59
580	20250121	114100	296173530	5110	5110	5110	5110	5
581	20250121	114000	296147980	5110	5120	5120	5110	16
582	20250121	113900	296066210	5110	5110	5110	5110	8
583	20250121	113800	296025330	5110	5120	5120	5100	224
584	20250121	113700	294881150	5120	5120	5120	5120	4
585	20250121	113600	294860670	5120	5120	5120	5120	4
586	20250121	113500	294840190	5120	5120	5120	5120	23
587	20250121	113400	294722430	5110	5110	5110	5110	0
588	20250121	113300	294722430	5110	5110	5110	5110	0
589	20250121	113200	294722430	5110	5110	5110	5110	18
590	20250121	113100	294630450	5110	5110	5110	5110	4
591	20250121	113000	294610010	5110	5110	5110	5110	4
592	20250121	112900	294589570	5110	5110	5110	5110	4
593	20250121	112800	294569130	5110	5110	5110	5110	4
594	20250121	112700	294548690	5110	5110	5110	5110	4
595	20250121	112600	294528250	5110	5110	5110	5110	4
596	20250121	112500	294507810	5110	5110	5110	5110	49
597	20250121	112400	294257420	5100	5100	5100	5100	0
598	20250121	112300	294257420	5100	5110	5110	5100	9
599	20250121	112200	294211460	5100	5100	5100	5100	25
600	20250121	112100	294083960	5100	5100	5100	5100	50
601	20250121	112000	293828960	5100	5110	5110	5100	494
602	20250121	111900	291305620	5110	5120	5120	5110	86
603	20250121	111800	290866120	5120	5120	5120	5120	4
604	20250121	111700	290845640	5120	5120	5120	5120	7
605	20250121	111600	290809800	5110	5110	5110	5110	0
606	20250121	111500	290809800	5110	5110	5110	5110	0
607	20250121	111400	290809800	5110	5120	5120	5110	295
608	20250121	111300	289302310	5120	5120	5120	5120	4
609	20250121	111200	289281830	5120	5130	5130	5120	632
610	20250121	111100	286044930	5130	5130	5130	5130	6
611	20250121	111000	286014150	5130	5130	5130	5130	0
612	20250121	110900	286014150	5130	5130	5130	5130	0
613	20250121	110800	286014150	5130	5150	5150	5130	1470
614	20250121	110700	278472440	5150	5150	5150	5150	10
615	20250121	110600	278420940	5150	5160	5160	5150	5
616	20250121	110500	278395150	5160	5160	5160	5160	30
617	20250121	110400	278240350	5160	5150	5160	5150	30
618	20250121	110300	278085670	5160	5150	5160	5150	10
619	20250121	110200	278034150	5150	5150	5160	5150	5
620	20250121	110100	278008370	5160	5150	5160	5150	5
621	20250121	110000	277982580	5160	5150	5160	5150	146
622	20250121	105900	277230670	5150	5150	5150	5150	0
623	20250121	105800	277230670	5150	5150	5150	5150	0
624	20250121	105700	277230670	5150	5150	5150	5140	432
625	20250121	105600	275006810	5150	5150	5150	5150	0
626	20250121	105500	275006810	5150	5150	5150	5150	0
627	20250121	105400	275006810	5150	5150	5150	5150	0
628	20250121	105300	275006810	5150	5150	5150	5150	0
629	20250121	105200	275006810	5150	5150	5150	5150	20
630	20250121	105100	274903810	5150	5160	5160	5150	9
631	20250121	105000	274857400	5150	5150	5160	5150	119
632	20250121	104900	274244540	5150	5150	5150	5150	45
633	20250121	104800	274012790	5150	5150	5150	5150	109
634	20250121	104700	273451440	5150	5150	5150	5150	16
635	20250121	104600	273369040	5130	5130	5130	5130	506
636	20250121	104500	270773260	5130	5130	5130	5130	97
637	20250121	104400	270275650	5130	5130	5130	5130	5
638	20250121	104300	270250000	5130	5120	5130	5120	88
639	20250121	104200	269798620	5130	5130	5130	5130	81
640	20250121	104100	269383090	5130	5130	5130	5130	42
641	20250121	104000	269167630	5130	5130	5130	5130	35
642	20250121	103900	268988080	5130	5130	5130	5130	4
643	20250121	103800	268967560	5130	5130	5130	5130	35
644	20250121	103700	268788010	5130	5130	5130	5130	35
645	20250121	103600	268608460	5130	5130	5130	5130	4
646	20250121	103500	268587940	5130	5110	5130	5110	10995
647	20250121	103400	212403460	5110	5110	5110	5110	6
648	20250121	103300	212372800	5110	5120	5120	5110	86
649	20250121	103200	211933020	5110	5110	5110	5110	329
650	20250121	103100	210251830	5110	5110	5110	5110	381
651	20250121	103000	208304920	5120	5120	5120	5120	28
652	20250121	102900	208161560	5120	5120	5120	5120	36
653	20250121	102800	207977240	5120	5120	5120	5120	38
654	20250121	102700	207782680	5120	5120	5120	5110	52
655	20250121	102600	207516640	5110	5110	5110	5110	170
656	20250121	102500	206647940	5100	5120	5120	5100	798
657	20250121	102400	202575650	5120	5120	5130	5120	37
658	20250121	102300	202385900	5120	5120	5120	5120	35
659	20250121	102200	202206700	5120	5120	5120	5110	56
660	20250121	102100	201920480	5120	5130	5130	5120	1802
661	20250121	102000	192689000	5130	5130	5130	5130	642
662	20250121	101900	189395540	5130	5150	5150	5130	812
663	20250121	101800	185223830	5150	5150	5150	5150	1
664	20250121	101700	185218680	5170	5150	5170	5140	977
665	20250121	101600	180195950	5150	5150	5150	5150	38
666	20250121	101500	180000250	5150	5170	5170	5150	392
667	20250121	101400	177981370	5170	5170	5170	5170	39
668	20250121	101300	177779740	5170	5160	5170	5160	764
669	20250121	101200	173837380	5160	5150	5160	5150	107
670	20250121	101100	173285580	5150	5150	5150	5150	79
671	20250121	101000	172878730	5140	5140	5140	5140	344
672	20250121	100900	171110570	5140	5140	5140	5140	759
673	20250121	100800	167209310	5130	5140	5140	5130	1105
674	20250121	100700	161540610	5140	5140	5140	5140	32
675	20250121	100600	161376130	5130	5130	5130	5130	13
676	20250121	100500	161309440	5130	5130	5130	5130	897
677	20250121	100400	156707830	5120	5130	5130	5120	109
678	20250121	100300	156149400	5130	5130	5130	5130	5
679	20250121	100200	156123750	5130	5130	5130	5120	153
680	20250121	100100	155340040	5130	5130	5130	5130	5
681	20250121	100000	155314390	5130	5120	5130	5120	85
682	20250121	095900	154878880	5120	5120	5120	5120	31
683	20250121	095800	154720160	5120	5130	5130	5120	98
684	20250121	095700	154218360	5130	5130	5130	5130	35
685	20250121	095600	154038810	5130	5130	5130	5130	5
686	20250121	095500	154013160	5130	5120	5130	5120	306
687	20250121	095400	152446130	5120	5120	5120	5110	1543
688	20250121	095300	144546260	5120	5120	5120	5120	31
689	20250121	095200	144387540	5110	5110	5120	5110	355
690	20250121	095100	142573120	5110	5130	5130	5110	625
691	20250121	095000	139377100	5130	5130	5130	5130	36
692	20250121	094900	139192420	5130	5130	5130	5130	7
693	20250121	094800	139156510	5130	5130	5140	5130	58
694	20250121	094700	138858660	5140	5130	5140	5130	37
695	20250121	094600	138668490	5130	5130	5130	5130	14
696	20250121	094500	138596670	5140	5140	5140	5140	32
697	20250121	094400	138432190	5130	5130	5130	5130	200
698	20250121	094300	137406190	5120	5120	5120	5120	311
699	20250121	094200	135813870	5120	5110	5120	5110	31
700	20250121	094100	135655270	5120	5120	5120	5110	1750
701	20250121	094000	126712450	5110	5110	5120	5110	177
702	20250121	093900	125807610	5110	5130	5130	5110	508
703	20250121	093800	123204660	5130	5130	5130	5130	33
704	20250121	093700	123035370	5120	5120	5120	5120	1
705	20250121	093600	123030250	5120	5150	5150	5120	770
706	20250121	093500	119080560	5150	5160	5160	5150	264
707	20250121	093400	117720900	5160	5160	5160	5160	5
708	20250121	093300	117695100	5160	5150	5160	5150	60
709	20250121	093200	117385860	5150	5150	5150	5150	7
710	20250121	093100	117349810	5140	5150	5150	5140	311
711	20250121	093000	115750960	5140	5140	5140	5140	78
712	20250121	092900	115350040	5140	5140	5140	5140	47
713	20250121	092800	115108460	5140	5150	5150	5140	162
714	20250121	092700	114275400	5150	5150	5160	5150	105
715	20250121	092600	113734160	5140	5140	5140	5140	6
716	20250121	092500	113703320	5140	5160	5160	5140	111
717	20250121	092400	113131620	5160	5170	5180	5160	10
718	20250121	092300	113079920	5190	5170	5190	5170	1286
719	20250121	092200	106418960	5180	5150	5180	5150	1187
720	20250121	092100	100288810	5140	5150	5150	5140	36
721	20250121	092000	100103720	5150	5150	5150	5150	157
722	20250121	091900	99295170	5150	5140	5150	5140	38
723	20250121	091800	99099840	5140	5150	5150	5140	973
724	20250121	091700	94098500	5150	5130	5160	5130	147
725	20250121	091600	93343720	5120	5120	5130	5120	329
726	20250121	091500	91658100	5110	5110	5110	5110	1011
727	20250121	091400	86491890	5110	5110	5110	5110	67
728	20250121	091300	86149520	5100	5110	5110	5080	1359
729	20250121	091200	79223020	5110	5120	5120	5110	877
730	20250121	091100	74740500	5120	5120	5120	5120	0
731	20250121	091000	74740500	5120	5090	5120	5090	357
732	20250121	090900	72915940	5090	5110	5110	5040	6492
733	20250121	090800	39993510	5100	5140	5140	5080	3424
734	20250121	090700	22519400	5140	5150	5160	5130	1523
735	20250121	090600	14697470	5160	5200	5200	5160	1133
736	20250121	090500	8836740	5210	5190	5210	5190	114
737	20250121	090400	8245000	5190	5190	5190	5170	637
738	20250121	090300	4939830	5190	5200	5200	5190	49
739	20250121	090200	4685180	5200	5210	5210	5200	42
740	20250121	090100	4466670	5240	5240	5240	5240	0
741	20250121	090000	4466670	5240	5220	5250	5210	855