KissMeData/117730/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	201700	5602112320	9780	9780	9780	9780	9286
3	20250123	201600	5602112320	9780	9780	9780	9780	0
4	20250123	201500	5602112320	9780	9780	9780	9780	0
5	20250123	201400	5602112320	9780	9780	9780	9780	0
6	20250123	201300	5602112320	9780	9780	9780	9780	0
7	20250123	201200	5602112320	9780	9780	9780	9780	0
8	20250123	201100	5602112320	9780	9780	9780	9780	0
9	20250123	201000	5602112320	9780	9780	9780	9780	0
10	20250123	200900	5602112320	9780	9780	9780	9780	0
11	20250123	200800	5602112320	9780	9780	9780	9780	0
12	20250123	200700	5602112320	9780	9780	9780	9780	0
13	20250123	200600	5602112320	9780	9780	9780	9780	0
14	20250123	200500	5602112320	9780	9780	9780	9780	0
15	20250123	200400	5602112320	9780	9780	9780	9780	0
16	20250123	200300	5602112320	9780	9780	9780	9780	0
17	20250123	200200	5602112320	9780	9780	9780	9780	0
18	20250123	200100	5602112320	9780	9780	9780	9780	0
19	20250123	200000	5602112320	9780	9780	9780	9780	0
20	20250123	195900	5602112320	9780	9780	9780	9780	0
21	20250123	195800	5602112320	9780	9780	9780	9780	0
22	20250123	195700	5602112320	9780	9780	9780	9780	0
23	20250123	195600	5602112320	9780	9780	9780	9780	0
24	20250123	195500	5602112320	9780	9780	9780	9780	0
25	20250123	195400	5602112320	9780	9780	9780	9780	0
26	20250123	195300	5602112320	9780	9780	9780	9780	0
27	20250123	195200	5602112320	9780	9780	9780	9780	0
28	20250123	195100	5602112320	9780	9780	9780	9780	0
29	20250123	195000	5602112320	9780	9780	9780	9780	0
30	20250123	194900	5602112320	9780	9780	9780	9780	0
31	20250123	194800	5602112320	9780	9780	9780	9780	0
32	20250123	194700	5602112320	9780	9780	9780	9780	9286
33	20250123	194600	5602112320	9780	9780	9780	9780	0
34	20250123	194500	5602112320	9780	9780	9780	9780	0
35	20250123	194400	5602112320	9780	9780	9780	9780	0
36	20250123	194300	5602112320	9780	9780	9780	9780	0
37	20250123	194200	5602112320	9780	9780	9780	9780	0
38	20250123	194100	5602112320	9780	9780	9780	9780	0
39	20250123	194000	5602112320	9780	9780	9780	9780	0
40	20250123	193900	5602112320	9780	9780	9780	9780	0
41	20250123	193800	5602112320	9780	9780	9780	9780	0
42	20250123	193700	5602112320	9780	9780	9780	9780	0
43	20250123	193600	5602112320	9780	9780	9780	9780	0
44	20250123	193500	5602112320	9780	9780	9780	9780	0
45	20250123	193400	5602112320	9780	9780	9780	9780	0
46	20250123	193300	5602112320	9780	9780	9780	9780	0
47	20250123	193200	5602112320	9780	9780	9780	9780	0
48	20250123	193100	5602112320	9780	9780	9780	9780	0
49	20250123	193000	5602112320	9780	9780	9780	9780	0
50	20250123	192900	5602112320	9780	9780	9780	9780	0
51	20250123	192800	5602112320	9780	9780	9780	9780	0
52	20250123	192700	5602112320	9780	9780	9780	9780	0
53	20250123	192600	5602112320	9780	9780	9780	9780	0
54	20250123	192500	5602112320	9780	9780	9780	9780	0
55	20250123	192400	5602112320	9780	9780	9780	9780	0
56	20250123	192300	5602112320	9780	9780	9780	9780	0
57	20250123	192200	5602112320	9780	9780	9780	9780	0
58	20250123	192100	5602112320	9780	9780	9780	9780	0
59	20250123	192000	5602112320	9780	9780	9780	9780	0
60	20250123	191900	5602112320	9780	9780	9780	9780	0
61	20250123	191800	5602112320	9780	9780	9780	9780	0
62	20250123	191700	5602112320	9780	9780	9780	9780	9286
63	20250123	191600	5602112320	9780	9780	9780	9780	0
64	20250123	191500	5602112320	9780	9780	9780	9780	0
65	20250123	191400	5602112320	9780	9780	9780	9780	0
66	20250123	191300	5602112320	9780	9780	9780	9780	0
67	20250123	191200	5602112320	9780	9780	9780	9780	0
68	20250123	191100	5602112320	9780	9780	9780	9780	0
69	20250123	191000	5602112320	9780	9780	9780	9780	0
70	20250123	190900	5602112320	9780	9780	9780	9780	0
71	20250123	190800	5602112320	9780	9780	9780	9780	0
72	20250123	190700	5602112320	9780	9780	9780	9780	0
73	20250123	190600	5602112320	9780	9780	9780	9780	0
74	20250123	190500	5602112320	9780	9780	9780	9780	0
75	20250123	190400	5602112320	9780	9780	9780	9780	0
76	20250123	190300	5602112320	9780	9780	9780	9780	0
77	20250123	190200	5602112320	9780	9780	9780	9780	0
78	20250123	190100	5602112320	9780	9780	9780	9780	0
79	20250123	190000	5602112320	9780	9780	9780	9780	0
80	20250123	185900	5602112320	9780	9780	9780	9780	0
81	20250123	185800	5602112320	9780	9780	9780	9780	0
82	20250123	185700	5602112320	9780	9780	9780	9780	0
83	20250123	185600	5602112320	9780	9780	9780	9780	0
84	20250123	185500	5602112320	9780	9780	9780	9780	0
85	20250123	185400	5602112320	9780	9780	9780	9780	0
86	20250123	185300	5602112320	9780	9780	9780	9780	0
87	20250123	185200	5602112320	9780	9780	9780	9780	0
88	20250123	185100	5602112320	9780	9780	9780	9780	0
89	20250123	185000	5602112320	9780	9780	9780	9780	0
90	20250123	184900	5602112320	9780	9780	9780	9780	0
91	20250123	184800	5602112320	9780	9780	9780	9780	0
92	20250123	184700	5602112320	9780	9780	9780	9780	9286
93	20250123	184600	5602112320	9780	9780	9780	9780	0
94	20250123	184500	5602112320	9780	9780	9780	9780	0
95	20250123	184400	5602112320	9780	9780	9780	9780	0
96	20250123	184300	5602112320	9780	9780	9780	9780	0
97	20250123	184200	5602112320	9780	9780	9780	9780	0
98	20250123	184100	5602112320	9780	9780	9780	9780	0
99	20250123	184000	5602112320	9780	9780	9780	9780	0
100	20250123	183900	5602112320	9780	9780	9780	9780	0
101	20250123	183800	5602112320	9780	9780	9780	9780	0
102	20250123	183700	5602112320	9780	9780	9780	9780	0
103	20250123	183600	5602112320	9780	9780	9780	9780	0
104	20250123	183500	5602112320	9780	9780	9780	9780	0
105	20250123	183400	5602112320	9780	9780	9780	9780	0
106	20250123	183300	5602112320	9780	9780	9780	9780	0
107	20250123	183200	5602112320	9780	9780	9780	9780	0
108	20250123	183100	5602112320	9780	9780	9780	9780	0
109	20250123	183000	5602112320	9780	9780	9780	9780	0
110	20250123	182900	5602112320	9780	9780	9780	9780	0
111	20250123	182800	5602112320	9780	9780	9780	9780	0
112	20250123	182700	5602112320	9780	9780	9780	9780	0
113	20250123	182600	5602112320	9780	9780	9780	9780	0
114	20250123	182500	5602112320	9780	9780	9780	9780	0
115	20250123	182400	5602112320	9780	9780	9780	9780	0
116	20250123	182300	5602112320	9780	9780	9780	9780	0
117	20250123	182200	5602112320	9780	9780	9780	9780	0
118	20250123	182100	5602112320	9780	9780	9780	9780	0
119	20250123	182000	5602112320	9780	9780	9780	9780	0
120	20250123	181900	5602112320	9780	9780	9780	9780	0
121	20250123	181800	5602112320	9780	9780	9780	9780	0
122	20250123	181700	5602112320	9780	9780	9780	9780	9286
123	20250123	181600	5602112320	9780	9780	9780	9780	0
124	20250123	181500	5602112320	9780	9780	9780	9780	0
125	20250123	181400	5602112320	9780	9780	9780	9780	0
126	20250123	181300	5602112320	9780	9780	9780	9780	0
127	20250123	181200	5602112320	9780	9780	9780	9780	0
128	20250123	181100	5602112320	9780	9780	9780	9780	0
129	20250123	181000	5602112320	9780	9780	9780	9780	0
130	20250123	180900	5602112320	9780	9780	9780	9780	0
131	20250123	180800	5602112320	9780	9780	9780	9780	0
132	20250123	180700	5602112320	9780	9780	9780	9780	0
133	20250123	180600	5602112320	9780	9780	9780	9780	0
134	20250123	180500	5602112320	9780	9780	9780	9780	0
135	20250123	180400	5602112320	9780	9780	9780	9780	0
136	20250123	180300	5602112320	9780	9780	9780	9780	0
137	20250123	180200	5602112320	9780	9780	9780	9780	0
138	20250123	180100	5602112320	9780	9780	9780	9780	0
139	20250123	180000	5602112320	9780	9780	9780	9780	0
140	20250123	175900	5602112320	9780	9780	9780	9780	0
141	20250123	175800	5602112320	9780	9780	9780	9780	0
142	20250123	175700	5602112320	9780	9780	9780	9780	0
143	20250123	175600	5602112320	9780	9780	9780	9780	0
144	20250123	175500	5602112320	9780	9780	9780	9780	0
145	20250123	175400	5602112320	9780	9780	9780	9780	0
146	20250123	175300	5602112320	9780	9780	9780	9780	0
147	20250123	175200	5602112320	9780	9780	9780	9780	0
148	20250123	175100	5602112320	9780	9780	9780	9780	0
149	20250123	175000	5602112320	9780	9780	9780	9780	0
150	20250123	174900	5602112320	9780	9780	9780	9780	0
151	20250123	174800	5602112320	9780	9780	9780	9780	0
152	20250123	174700	5602112320	9780	9780	9780	9780	9286
153	20250123	174600	5602112320	9780	9780	9780	9780	0
154	20250123	174500	5602112320	9780	9780	9780	9780	0
155	20250123	174400	5602112320	9780	9780	9780	9780	0
156	20250123	174300	5602112320	9780	9780	9780	9780	0
157	20250123	174200	5602112320	9780	9780	9780	9780	0
158	20250123	174100	5602112320	9780	9780	9780	9780	0
159	20250123	174000	5602112320	9780	9780	9780	9780	0
160	20250123	173900	5602112320	9780	9780	9780	9780	0
161	20250123	173800	5602112320	9780	9780	9780	9780	0
162	20250123	173700	5602112320	9780	9780	9780	9780	0
163	20250123	173600	5602112320	9780	9780	9780	9780	0
164	20250123	173500	5602112320	9780	9780	9780	9780	0
165	20250123	173400	5602112320	9780	9780	9780	9780	0
166	20250123	173300	5602112320	9780	9780	9780	9780	0
167	20250123	173200	5602112320	9780	9780	9780	9780	0
168	20250123	173100	5602112320	9780	9780	9780	9780	0
169	20250123	173000	5602112320	9780	9780	9780	9780	0
170	20250123	172900	5602112320	9780	9780	9780	9780	0
171	20250123	172800	5602112320	9780	9780	9780	9780	0
172	20250123	172700	5602112320	9780	9780	9780	9780	0
173	20250123	172600	5602112320	9780	9780	9780	9780	0
174	20250123	172500	5602112320	9780	9780	9780	9780	0
175	20250123	172400	5602112320	9780	9780	9780	9780	0
176	20250123	172300	5602112320	9780	9780	9780	9780	0
177	20250123	172200	5602112320	9780	9780	9780	9780	0
178	20250123	172100	5602112320	9780	9780	9780	9780	0
179	20250123	172000	5602112320	9780	9780	9780	9780	0
180	20250123	171900	5602112320	9780	9780	9780	9780	0
181	20250123	171800	5602112320	9780	9780	9780	9780	0
182	20250123	171700	5602112320	9780	9780	9780	9780	9286
183	20250123	171600	5602112320	9780	9780	9780	9780	0
184	20250123	171500	5602112320	9780	9780	9780	9780	0
185	20250123	171400	5602112320	9780	9780	9780	9780	0
186	20250123	171300	5602112320	9780	9780	9780	9780	0
187	20250123	171200	5602112320	9780	9780	9780	9780	0
188	20250123	171100	5602112320	9780	9780	9780	9780	0
189	20250123	171000	5602112320	9780	9780	9780	9780	0
190	20250123	170900	5602112320	9780	9780	9780	9780	0
191	20250123	170800	5602112320	9780	9780	9780	9780	0
192	20250123	170700	5602112320	9780	9780	9780	9780	0
193	20250123	170600	5602112320	9780	9780	9780	9780	0
194	20250123	170500	5602112320	9780	9780	9780	9780	0
195	20250123	170400	5602112320	9780	9780	9780	9780	0
196	20250123	170300	5602112320	9780	9780	9780	9780	0
197	20250123	170200	5602112320	9780	9780	9780	9780	0
198	20250123	170100	5602112320	9780	9780	9780	9780	0
199	20250123	170000	5602112320	9780	9780	9780	9780	0
200	20250123	165900	5602112320	9780	9780	9780	9780	0
201	20250123	165800	5602112320	9780	9780	9780	9780	0
202	20250123	165700	5602112320	9780	9780	9780	9780	0
203	20250123	165600	5602112320	9780	9780	9780	9780	0
204	20250123	165500	5602112320	9780	9780	9780	9780	0
205	20250123	165400	5602112320	9780	9780	9780	9780	0
206	20250123	165300	5602112320	9780	9780	9780	9780	0
207	20250123	165200	5602112320	9780	9780	9780	9780	0
208	20250123	165100	5602112320	9780	9780	9780	9780	0
209	20250123	165000	5602112320	9780	9780	9780	9780	0
210	20250123	164900	5602112320	9780	9780	9780	9780	0
211	20250123	164800	5602112320	9780	9780	9780	9780	0
212	20250123	164700	5602112320	9780	9780	9780	9780	9286
213	20250123	164600	5602112320	9780	9780	9780	9780	0
214	20250123	164500	5602112320	9780	9780	9780	9780	0
215	20250123	164400	5602112320	9780	9780	9780	9780	0
216	20250123	164300	5602112320	9780	9780	9780	9780	0
217	20250123	164200	5602112320	9780	9780	9780	9780	0
218	20250123	164100	5602112320	9780	9780	9780	9780	0
219	20250123	164000	5602112320	9780	9780	9780	9780	0
220	20250123	163900	5602112320	9780	9780	9780	9780	0
221	20250123	163800	5602112320	9780	9780	9780	9780	0
222	20250123	163700	5602112320	9780	9780	9780	9780	0
223	20250123	163600	5602112320	9780	9780	9780	9780	0
224	20250123	163500	5602112320	9780	9780	9780	9780	0
225	20250123	163400	5602112320	9780	9780	9780	9780	0
226	20250123	163300	5602112320	9780	9780	9780	9780	0
227	20250123	163200	5602112320	9780	9780	9780	9780	0
228	20250123	163100	5602112320	9780	9780	9780	9780	0
229	20250123	163000	5602112320	9780	9780	9780	9780	0
230	20250123	162900	5602112320	9780	9780	9780	9780	0
231	20250123	162800	5602112320	9780	9780	9780	9780	0
232	20250123	162700	5602112320	9780	9780	9780	9780	0
233	20250123	162600	5602112320	9780	9780	9780	9780	0
234	20250123	162500	5602112320	9780	9780	9780	9780	0
235	20250123	162400	5602112320	9780	9780	9780	9780	0
236	20250123	162300	5602112320	9780	9780	9780	9780	0
237	20250123	162200	5602112320	9780	9780	9780	9780	0
238	20250123	162100	5602112320	9780	9780	9780	9780	0
239	20250123	162000	5602112320	9780	9780	9780	9780	0
240	20250123	161900	5602112320	9780	9780	9780	9780	0
241	20250123	161800	5602112320	9780	9780	9780	9780	0
242	20250123	161700	5602112320	9780	9780	9780	9780	9286
243	20250123	161600	5602112320	9780	9780	9780	9780	0
244	20250123	161500	5602112320	9780	9780	9780	9780	0
245	20250123	161400	5602112320	9780	9780	9780	9780	0
246	20250123	161300	5602112320	9780	9780	9780	9780	0
247	20250123	161200	5602112320	9780	9780	9780	9780	0
248	20250123	161100	5602112320	9780	9780	9780	9780	0
249	20250123	161000	5602112320	9780	9780	9780	9780	0
250	20250123	160900	5602112320	9780	9780	9780	9780	0
251	20250123	160800	5602112320	9780	9780	9780	9780	0
252	20250123	160700	5602112320	9780	9780	9780	9780	0
253	20250123	160600	5602112320	9780	9780	9780	9780	0
254	20250123	160500	5602112320	9780	9780	9780	9780	0
255	20250123	160400	5602112320	9780	9780	9780	9780	0
256	20250123	160300	5602112320	9780	9780	9780	9780	0
257	20250123	160200	5602112320	9780	9780	9780	9780	0
258	20250123	160100	5602112320	9780	9780	9780	9780	0
259	20250123	160000	5602112320	9780	9780	9780	9780	0
260	20250123	155900	5602112320	9780	9780	9780	9780	0
261	20250123	155800	5602112320	9780	9780	9780	9780	0
262	20250123	155700	5602112320	9780	9780	9780	9780	0
263	20250123	155600	5602112320	9780	9780	9780	9780	0
264	20250123	155500	5602112320	9780	9780	9780	9780	0
265	20250123	155400	5602112320	9780	9780	9780	9780	0
266	20250123	155300	5602112320	9780	9780	9780	9780	0
267	20250123	155200	5602112320	9780	9780	9780	9780	0
268	20250123	155100	5602112320	9780	9780	9780	9780	0
269	20250123	155000	5602112320	9780	9780	9780	9780	0
270	20250123	154900	5602112320	9780	9780	9780	9780	0
271	20250123	154800	5602112320	9780	9780	9780	9780	0
272	20250123	154700	5602112320	9780	9780	9780	9780	9286
273	20250123	154600	5602112320	9780	9780	9780	9780	0
274	20250123	154500	5602112320	9780	9780	9780	9780	0
275	20250123	154400	5602112320	9780	9780	9780	9780	0
276	20250123	154300	5602112320	9780	9780	9780	9780	0
277	20250123	154200	5602112320	9780	9780	9780	9780	0
278	20250123	154100	5602112320	9780	9780	9780	9780	0
279	20250123	154000	5602112320	9780	9780	9780	9780	0
280	20250123	153900	5602112320	9780	9780	9780	9780	0
281	20250123	153800	5602112320	9780	9780	9780	9780	0
282	20250123	153700	5602112320	9780	9780	9780	9780	0
283	20250123	153600	5602112320	9780	9780	9780	9780	0
284	20250123	153500	5602112320	9780	9780	9780	9780	0
285	20250123	153400	5602112320	9780	9780	9780	9780	0
286	20250123	153300	5602112320	9780	9780	9780	9780	0
287	20250123	153200	5602112320	9780	9780	9780	9780	0
288	20250123	153100	5602112320	9780	9780	9780	9780	0
289	20250123	153000	5602112320	9780	9780	9780	9780	9286
290	20250123	152900	5511295240	9850	9850	9850	9850	0
291	20250123	152800	5511295240	9850	9850	9850	9850	0
292	20250123	152700	5511295240	9850	9850	9850	9850	0
293	20250123	152600	5511295240	9850	9850	9850	9850	0
294	20250123	152500	5511295240	9850	9850	9850	9850	0
295	20250123	152400	5511295240	9850	9850	9850	9850	0
296	20250123	152300	5511295240	9850	9850	9850	9850	0
297	20250123	152200	5511295240	9850	9850	9850	9850	0
298	20250123	152100	5511295240	9850	9850	9850	9850	0
299	20250123	152000	5511295240	9850	9850	9850	9850	0
300	20250123	151900	5511295240	9850	9820	9850	9810	811
301	20250123	151800	5503326810	9820	9830	9830	9810	388
302	20250123	151700	5499518600	9820	9840	9840	9800	3928
303	20250123	151600	5460938600	9840	9880	9880	9840	1685
304	20250123	151500	5444342150	9860	9870	9890	9860	3494
305	20250123	151400	5409858500	9870	9840	9880	9840	2361
306	20250123	151300	5386586580	9840	9830	9840	9830	423
307	20250123	151200	5382425080	9820	9830	9830	9820	133
308	20250123	151100	5381117700	9830	9820	9830	9820	567
309	20250123	151000	5375547140	9820	9820	9830	9800	1409
310	20250123	150900	5361711360	9810	9810	9820	9810	432
311	20250123	150800	5357471730	9810	9830	9840	9810	1189
312	20250123	150700	5345801630	9840	9830	9840	9830	1233
313	20250123	150600	5333675240	9830	9850	9850	9830	384
314	20250123	150500	5329900380	9830	9850	9850	9820	2760
315	20250123	150400	5302741890	9850	9840	9860	9840	830
316	20250123	150300	5294570680	9840	9790	9840	9790	207
317	20250123	150200	5292540360	9840	9790	9840	9780	787
318	20250123	150100	5284812040	9790	9770	9800	9770	1396
319	20250123	150000	5271147540	9780	9760	9780	9760	2920
320	20250123	145900	5242594320	9760	9780	9830	9760	3812
321	20250123	145800	5205340350	9830	9790	9830	9780	590
322	20250123	145700	5199558080	9800	9770	9800	9760	781
323	20250123	145600	5191923860	9770	9790	9820	9770	5221
324	20250123	145500	5140797940	9800	9800	9810	9800	2943
325	20250123	145400	5111953950	9800	9820	9820	9800	3954
326	20250123	145300	5073190700	9820	9810	9820	9810	412
327	20250123	145200	5069147850	9810	9830	9830	9810	2365
328	20250123	145100	5045931430	9830	9830	9850	9830	984
329	20250123	145000	5036257790	9830	9830	9850	9830	602
330	20250123	144900	5030339990	9830	9830	9850	9830	2367
331	20250123	144800	5007031070	9830	9850	9850	9820	3986
332	20250123	144700	4967774090	9850	9850	9850	9800	2952
333	20250123	144600	4938771410	9850	9860	9870	9840	879
334	20250123	144500	4930113760	9850	9820	9850	9810	3090
335	20250123	144400	4899725800	9840	9870	9870	9800	6103
336	20250123	144300	4839645120	9870	9880	9890	9860	1068
337	20250123	144200	4829100660	9880	9890	9890	9880	1437
338	20250123	144100	4814897390	9880	9890	9890	9870	849
339	20250123	144000	4806512170	9890	9890	9900	9880	1785
340	20250123	143900	4788871030	9880	9920	9920	9880	7990
341	20250123	143800	4709793420	9920	9920	9940	9910	1610
342	20250123	143700	4693833550	9910	9940	9940	9910	6894
343	20250123	143600	4625423180	9940	9950	9950	9930	2928
344	20250123	143500	4596314970	9960	9950	9960	9950	271
345	20250123	143400	4593618400	9950	9960	9960	9950	4452
346	20250123	143300	4549309710	9950	9960	9970	9950	2448
347	20250123	143200	4524930220	9970	9970	9980	9960	676
348	20250123	143100	4518190900	9960	9970	9970	9960	1335
349	20250123	143000	4504881730	9970	9970	9970	9960	542
350	20250123	142900	4499478410	9960	9970	9980	9960	336
351	20250123	142800	4496129060	9970	9960	9980	9960	153
352	20250123	142700	4494604520	9960	9970	9970	9960	1211
353	20250123	142600	4482538750	9980	9970	9980	9970	385
354	20250123	142500	4478699740	9980	9970	9980	9970	399
355	20250123	142400	4474721440	9960	9970	9970	9960	380
356	20250123	142300	4470936440	9970	9970	9970	9960	1251
357	20250123	142200	4458465340	9970	9970	9970	9960	240
358	20250123	142100	4456073470	9950	9960	9960	9950	2427
359	20250123	142000	4431916340	9960	9960	9960	9950	1264
360	20250123	141900	4419335770	9950	9950	9960	9940	554
361	20250123	141800	4413825560	9950	9960	9960	9940	837
362	20250123	141700	4405492000	9940	9950	9950	9940	1277
363	20250123	141600	4392786340	9950	9960	9960	9940	480
364	20250123	141500	4388012480	9960	9950	9960	9950	2408
365	20250123	141400	4364042200	9950	9960	9960	9950	584
366	20250123	141300	4358231370	9960	9950	9980	9950	1383
367	20250123	141200	4344461840	9950	9980	9980	9950	4313
368	20250123	141100	4301476350	9980	9980	9990	9980	754
369	20250123	141000	4293950930	9980	9990	9990	9980	385
370	20250123	140900	4290108610	9980	9980	9990	9980	920
371	20250123	140800	4280924010	9990	9980	9990	9980	119
372	20250123	140700	4279735950	9980	9990	9990	9980	255
373	20250123	140600	4277190550	9990	9990	10000	9990	966
374	20250123	140500	4267538280	10000	10000	10000	10000	558
375	20250123	140400	4261958280	10000	10010	10010	10000	744
376	20250123	140300	4254514960	10000	10000	10000	10000	231
377	20250123	140200	4252204960	10010	10010	10010	10010	149
378	20250123	140100	4250713470	10010	10010	10010	10000	162
379	20250123	140000	4249092120	10010	10010	10010	10000	988
380	20250123	135900	4239210420	10010	10010	10010	10000	310
381	20250123	135800	4236107900	10010	10010	10010	10000	28
382	20250123	135700	4235827650	10000	10000	10000	10000	127
383	20250123	135600	4234557650	10000	10000	10010	10000	1152
384	20250123	135500	4223036630	10000	10030	10030	10000	1066
385	20250123	135400	4212367210	10080	10090	10090	10020	425
386	20250123	135300	4208106930	10090	10000	10090	10000	1104
387	20250123	135200	4197056610	10000	10010	10020	10000	650
388	20250123	135100	4190553150	10010	10010	10010	10010	66
389	20250123	135000	4189892490	10010	10000	10010	10000	346
390	20250123	134900	4186431530	10010	10010	10010	10000	2287
391	20250123	134800	4163557400	10010	9980	10010	9970	3119
392	20250123	134700	4132374060	9980	9980	9980	9980	781
393	20250123	134600	4124579680	9980	9990	9990	9980	1768
394	20250123	134500	4106924290	9990	10000	10000	9990	3701
395	20250123	134400	4069928350	9990	9960	9990	9960	2229
396	20250123	134300	4047710920	9950	9970	9980	9950	2229
397	20250123	134200	4025505030	9990	9980	10000	9980	1731
398	20250123	134100	4008220430	9980	9970	9980	9970	2175
399	20250123	134000	3986535530	9970	10010	10010	9960	13026
400	20250123	133900	3856405800	10010	10020	10030	10000	7728
401	20250123	133800	3779077390	10020	10050	10050	10020	2188
402	20250123	133700	3757127760	10050	10050	10050	10050	22
403	20250123	133600	3756906660	10050	10060	10060	10040	3034
404	20250123	133500	3726409680	10060	10070	10080	10060	244
405	20250123	133400	3723951990	10070	10090	10090	10070	156
406	20250123	133300	3722379970	10090	10060	10090	10060	988
407	20250123	133200	3712432850	10070	10090	10090	10070	213
408	20250123	133100	3710285360	10090	10060	10090	10050	1260
409	20250123	133000	3697609850	10060	10070	10070	10060	426
410	20250123	132900	3693323270	10060	10070	10070	10060	1129
411	20250123	132800	3681962220	10070	10100	10100	10070	826
412	20250123	132700	3673639820	10080	10080	10080	10070	381
413	20250123	132600	3669800030	10070	10070	10070	10070	848
414	20250123	132500	3661260670	10070	10150	10150	10070	197
415	20250123	132400	3659276800	10070	10130	10130	10070	216
416	20250123	132300	3657093850	10130	10130	10130	10130	151
417	20250123	132200	3655564220	10130	10130	10130	10130	290
418	20250123	132100	3652626520	10130	10070	10130	10060	92
419	20250123	132000	3651696830	10070	10060	10070	10050	1210
420	20250123	131900	3639534110	10050	10060	10070	10050	2525
421	20250123	131800	3614132910	10070	10100	10100	10070	6610
422	20250123	131700	3547474490	10100	10110	10110	10100	2517
423	20250123	131600	3522046700	10110	10120	10120	10110	791
424	20250123	131500	3514049310	10130	10130	10130	10120	278
425	20250123	131400	3511234170	10130	10110	10130	10110	42
426	20250123	131300	3510808870	10110	10130	10130	10110	320
427	20250123	131200	3507570870	10130	10140	10140	10130	582
428	20250123	131100	3501675180	10140	10130	10140	10130	840
429	20250123	131000	3493163960	10130	10130	10130	10130	10
430	20250123	130900	3493062660	10130	10130	10130	10120	855
431	20250123	130800	3484401520	10120	10120	10120	10120	100
432	20250123	130700	3483389520	10120	10110	10120	10110	57
433	20250123	130600	3482813200	10110	10100	10120	10100	402
434	20250123	130500	3478751970	10120	10130	10160	10100	1892
435	20250123	130400	3459626480	10120	10160	10160	10120	1459
436	20250123	130300	3444840160	10150	10140	10150	10130	106
437	20250123	130200	3443765240	10130	10130	10130	10130	6
438	20250123	130100	3443704460	10130	10120	10130	10110	1370
439	20250123	130000	3429833530	10110	10110	10110	10110	154
440	20250123	125900	3428276590	10110	10120	10120	10110	178
441	20250123	125800	3426476040	10100	10110	10110	10100	796
442	20250123	125700	3418428550	10110	10110	10110	10110	487
443	20250123	125600	3413504980	10110	10110	10110	10110	220
444	20250123	125500	3411280780	10110	10100	10110	10100	415
445	20250123	125400	3407087220	10110	10110	10110	10110	12
446	20250123	125300	3406965900	10110	10110	10110	10110	482
447	20250123	125200	3402092880	10110	10120	10120	10110	23
448	20250123	125100	3401860320	10120	10120	10130	10120	201
449	20250123	125000	3399825700	10100	10120	10120	10100	127
450	20250123	124900	3398542600	10120	10100	10120	10100	1369
451	20250123	124800	3384692460	10100	10110	10110	10090	80
452	20250123	124700	3383884610	10110	10110	10110	10110	230
453	20250123	124600	3381559310	10090	10100	10100	10090	15
454	20250123	124500	3381407940	10090	10090	10090	10090	778
455	20250123	124400	3373557920	10090	10110	10110	10090	886
456	20250123	124300	3364616840	10110	10110	10110	10100	95
457	20250123	124200	3363656490	10100	10100	10100	10090	535
458	20250123	124100	3358255700	10110	10110	10110	10100	1060
459	20250123	124000	3347539130	10110	10110	10120	10110	115
460	20250123	123900	3346376450	10110	10090	10120	10090	446
461	20250123	123800	3341869690	10110	10090	10110	10080	1506
462	20250123	123700	3326662030	10100	10100	10100	10100	18
463	20250123	123600	3326480230	10100	10090	10100	10080	22
464	20250123	123500	3326258230	10090	10080	10090	10080	259
465	20250123	123400	3323647240	10080	10090	10090	10080	51
466	20250123	123300	3323132950	10090	10090	10090	10080	1551
467	20250123	123200	3307497090	10090	10090	10090	10080	287
468	20250123	123100	3304601730	10090	10090	10090	10080	1091
469	20250123	123000	3293602820	10100	10080	10100	10080	1229
470	20250123	122900	3281210770	10080	10080	10080	10080	200
471	20250123	122800	3279194770	10090	10080	10090	10060	3396
472	20250123	122700	3245017520	10080	10080	10090	10080	146
473	20250123	122600	3243545810	10090	10100	10100	10090	62
474	20250123	122500	3242920130	10080	10090	10090	10080	309
475	20250123	122400	3239804870	10080	10100	10100	10080	985
476	20250123	122300	3229866270	10100	10110	10110	10090	226
477	20250123	122200	3227583200	10110	10100	10110	10090	235
478	20250123	122100	3225209690	10090	10070	10090	10070	1092
479	20250123	122000	3214204590	10070	10070	10080	10070	270
480	20250123	121900	3211483690	10070	10110	10110	10070	559
481	20250123	121800	3205848560	10110	10090	10110	10080	725
482	20250123	121700	3198533180	10090	10100	10100	10090	1611
483	20250123	121600	3182270470	10100	10090	10100	10090	401
484	20250123	121500	3178223930	10100	10100	10100	10090	369
485	20250123	121400	3174498530	10100	10100	10110	10090	450
486	20250123	121300	3169952780	10100	10120	10120	10100	3777
487	20250123	121200	3131786190	10110	10120	10120	10110	143
488	20250123	121100	3130339130	10110	10140	10140	10110	1506
489	20250123	121000	3115110380	10130	10120	10130	10120	127
490	20250123	120900	3113824090	10130	10140	10140	10130	22
491	20250123	120800	3113601030	10140	10120	10140	10110	281
492	20250123	120700	3110755300	10110	10110	10110	10110	103
493	20250123	120600	3109713970	10110	10140	10140	10110	1841
494	20250123	120500	3091081690	10130	10130	10130	10130	625
495	20250123	120400	3084750440	10130	10150	10150	10130	697
496	20250123	120300	3077682480	10140	10150	10150	10140	118
497	20250123	120200	3076485920	10150	10150	10160	10140	1539
498	20250123	120100	3060865700	10150	10170	10170	10150	316
499	20250123	120000	3057656510	10170	10170	10170	10170	761
500	20250123	115900	3049917140	10160	10160	10160	10160	203
501	20250123	115800	3047854660	10160	10150	10160	10150	41
502	20250123	115700	3047438260	10150	10150	10160	10150	1431
503	20250123	115600	3032912630	10160	10160	10160	10150	29
504	20250123	115500	3032618120	10150	10160	10160	10150	126
505	20250123	115400	3031338960	10160	10160	10160	10160	88
506	20250123	115300	3030444880	10150	10150	10150	10150	21
507	20250123	115200	3030231730	10160	10170	10170	10160	142
508	20250123	115100	3028788590	10170	10170	10170	10170	343
509	20250123	115000	3025300280	10170	10220	10220	10170	198
510	20250123	114900	3023284530	10220	10160	10220	10160	41
511	20250123	114800	3022867370	10160	10160	10160	10160	48
512	20250123	114700	3022379690	10150	10190	10230	10150	525
513	20250123	114600	3017020340	10140	10140	10150	10140	260
514	20250123	114500	3014383920	10140	10150	10160	10140	2105
515	20250123	114400	2993018260	10140	10150	10150	10140	1099
516	20250123	114300	2981868300	10150	10160	10160	10150	275
517	20250123	114200	2979074800	10160	10180	10180	10150	1103
518	20250123	114100	2967870870	10180	10180	10190	10170	737
519	20250123	114000	2960367240	10170	10190	10200	10170	203
520	20250123	113900	2958301970	10190	10190	10200	10190	2500
521	20250123	113800	2932822060	10190	10190	10230	10190	84
522	20250123	113700	2931964350	10190	10230	10240	10180	1086
523	20250123	113600	2920899130	10210	10180	10220	10180	320
524	20250123	113500	2917637540	10180	10200	10200	10180	15
525	20250123	113400	2917484740	10180	10180	10200	10180	83
526	20250123	113300	2916638800	10180	10150	10190	10150	3722
527	20250123	113200	2878821330	10150	10150	10150	10150	15
528	20250123	113100	2878669080	10130	10150	10150	10130	212
529	20250123	113000	2876520880	10120	10130	10160	10110	2182
530	20250123	112900	2854423980	10130	10130	10130	10120	2253
531	20250123	112800	2831613560	10120	10120	10130	10110	2601
532	20250123	112700	2805300810	10130	10170	10170	10120	3674
533	20250123	112600	2768016850	10170	10170	10170	10160	784
534	20250123	112500	2760043970	10190	10180	10190	10170	181
535	20250123	112400	2758202270	10180	10180	10190	10170	914
536	20250123	112300	2748899970	10190	10190	10190	10190	1082
537	20250123	112200	2737874390	10190	10200	10200	10190	229
538	20250123	112100	2735540840	10200	10190	10200	10190	515
539	20250123	112000	2730291180	10190	10200	10200	10180	118
540	20250123	111900	2729089620	10190	10210	10210	10180	2629
541	20250123	111800	2702305240	10210	10230	10230	10210	6
542	20250123	111700	2702243900	10230	10250	10250	10190	5724
543	20250123	111600	2643843620	10260	10240	10290	10220	1441
544	20250123	111500	2629101570	10230	10270	10300	10230	607
545	20250123	111400	2622875420	10230	10270	10270	10230	4
546	20250123	111300	2622834440	10270	10220	10270	10210	201
547	20250123	111200	2620781440	10270	10250	10280	10220	671
548	20250123	111100	2613920360	10230	10250	10250	10230	39
549	20250123	111000	2613520730	10250	10210	10260	10200	7089
550	20250123	110900	2541040840	10210	10210	10220	10210	878
551	20250123	110800	2532075470	10210	10220	10220	10200	1268
552	20250123	110700	2519136420	10230	10230	10260	10200	3599
553	20250123	110600	2482375990	10240	10280	10280	10240	4351
554	20250123	110500	2437757670	10280	10300	10300	10280	799
555	20250123	110400	2429543270	10300	10310	10310	10290	273
556	20250123	110300	2426731470	10310	10310	10340	10310	123
557	20250123	110200	2425463040	10290	10290	10310	10290	867
558	20250123	110100	2416540780	10290	10290	10290	10290	1220
559	20250123	110000	2403986980	10300	10300	10300	10290	568
560	20250123	105900	2398136680	10300	10300	10300	10300	3
561	20250123	105800	2398105780	10300	10300	10300	10290	176
562	20250123	105700	2396293480	10300	10300	10300	10300	89
563	20250123	105600	2395376780	10290	10300	10310	10290	1288
564	20250123	105500	2382111390	10300	10310	10310	10300	493
565	20250123	105400	2377033460	10310	10310	10310	10310	2
566	20250123	105300	2377012840	10300	10300	10310	10300	33
567	20250123	105200	2376672920	10290	10290	10300	10290	211
568	20250123	105100	2374499730	10280	10310	10310	10280	775
569	20250123	105000	2366528680	10300	10300	10300	10300	93
570	20250123	104900	2365570780	10300	10310	10310	10300	179
571	20250123	104800	2363726920	10310	10310	10310	10310	10
572	20250123	104700	2363623820	10280	10360	10360	10280	3622
573	20250123	104600	2326283530	10360	10330	10360	10330	4
574	20250123	104500	2326242120	10330	10350	10370	10330	947
575	20250123	104400	2316456820	10330	10330	10330	10330	366
576	20250123	104300	2312676040	10330	10320	10330	10310	419
577	20250123	104200	2308354930	10320	10320	10320	10320	782
578	20250123	104100	2300284690	10320	10340	10340	10320	48
579	20250123	104000	2299789070	10320	10320	10320	10320	0
580	20250123	103900	2299789070	10320	10320	10320	10310	79
581	20250123	103800	2298973960	10320	10360	10360	10300	2988
582	20250123	103700	2268171500	10320	10340	10360	10320	1535
583	20250123	103600	2252300490	10360	10360	10360	10350	27
584	20250123	103500	2252020960	10350	10380	10380	10350	361
585	20250123	103400	2248284170	10380	10380	10380	10350	647
586	20250123	103300	2241581900	10370	10370	10370	10360	1026
587	20250123	103200	2230946190	10370	10360	10370	10360	131
588	20250123	103100	2229589020	10370	10360	10370	10360	323
589	20250123	103000	2226240530	10340	10380	10380	10340	1176
590	20250123	102900	2214059500	10350	10350	10350	10340	734
591	20250123	102800	2206463070	10350	10370	10370	10350	793
592	20250123	102700	2198242710	10370	10350	10370	10350	181
593	20250123	102600	2196367500	10310	10310	10340	10310	136
594	20250123	102500	2194961950	10320	10300	10360	10300	1676
595	20250123	102400	2177664060	10300	10320	10340	10300	2776
596	20250123	102300	2149042610	10320	10270	10320	10260	4414
597	20250123	102200	2103594250	10260	10270	10270	10260	523
598	20250123	102100	2098224230	10270	10290	10290	10270	270
599	20250123	102000	2095447190	10290	10250	10290	10250	578
600	20250123	101900	2089514910	10290	10230	10290	10230	204
601	20250123	101800	2087419410	10230	10220	10230	10220	50
602	20250123	101700	2086908390	10210	10230	10230	10210	774
603	20250123	101600	2079005740	10210	10220	10230	10210	677
604	20250123	101500	2072092260	10200	10220	10230	10200	7939
605	20250123	101400	1991006440	10220	10230	10230	10210	3901
606	20250123	101300	1951135360	10260	10250	10260	10220	2604
607	20250123	101200	1924487280	10250	10250	10260	10240	139
608	20250123	101100	1923062840	10240	10250	10250	10240	1547
609	20250123	101000	1907213310	10240	10250	10250	10240	200
610	20250123	100900	1905165000	10240	10240	10250	10230	905
611	20250123	100800	1895905580	10250	10260	10260	10240	830
612	20250123	100700	1887397710	10260	10240	10260	10240	746
613	20250123	100600	1879749650	10220	10240	10240	10220	1520
614	20250123	100500	1864194070	10240	10270	10270	10230	1314
615	20250123	100400	1850742640	10280	10250	10290	10250	66
616	20250123	100300	1850063690	10290	10300	10300	10250	40
617	20250123	100200	1849653180	10230	10310	10310	10230	1385
618	20250123	100100	1835463740	10260	10260	10260	10260	847
619	20250123	100000	1826773520	10300	10260	10300	10250	3741
620	20250123	095900	1788393110	10260	10270	10290	10260	912
621	20250123	095800	1779035140	10260	10250	10290	10250	151
622	20250123	095700	1777486850	10250	10280	10300	10250	1284
623	20250123	095600	1764302780	10300	10290	10300	10290	1354
624	20250123	095500	1750359680	10300	10310	10310	10300	394
625	20250123	095400	1746298770	10320	10330	10330	10320	461
626	20250123	095300	1741539700	10330	10340	10340	10330	952
627	20250123	095200	1731696810	10340	10320	10340	10300	861
628	20250123	095100	1722807020	10320	10300	10320	10270	201
629	20250123	095000	1720734710	10260	10300	10300	10260	1290
630	20250123	094900	1707483330	10270	10270	10280	10260	352
631	20250123	094800	1703869200	10270	10250	10280	10250	887
632	20250123	094700	1694777010	10250	10310	10310	10250	114
633	20250123	094600	1693607660	10270	10260	10270	10220	4838
634	20250123	094500	1643995500	10260	10280	10280	10200	6525
635	20250123	094400	1577288690	10280	10320	10320	10250	4725
636	20250123	094300	1528749480	10320	10300	10320	10280	1892
637	20250123	094200	1509274660	10270	10310	10310	10270	3297
638	20250123	094100	1475337830	10310	10350	10350	10310	566
639	20250123	094000	1469499250	10370	10370	10370	10370	6
640	20250123	093900	1469437030	10370	10340	10370	10320	1488
641	20250123	093800	1454048910	10300	10300	10300	10300	397
642	20250123	093700	1449959810	10310	10330	10340	10310	1106
643	20250123	093600	1438537070	10330	10290	10330	10290	404
644	20250123	093500	1434367190	10280	10310	10310	10260	2660
645	20250123	093400	1407033520	10310	10360	10360	10310	1326
646	20250123	093300	1393323990	10360	10330	10360	10330	936
647	20250123	093200	1383645280	10330	10310	10330	10300	863
648	20250123	093100	1374734910	10310	10280	10340	10280	2332
649	20250123	093000	1350730310	10230	10230	10250	10200	859
650	20250123	092900	1341953090	10200	10240	10240	10200	5476
651	20250123	092800	1286026510	10230	10220	10250	10220	1110
652	20250123	092700	1274671630	10220	10270	10270	10210	13808
653	20250123	092600	1133460920	10270	10330	10330	10260	9027
654	20250123	092500	1040513220	10320	10350	10350	10320	3293
655	20250123	092400	1006475480	10350	10340	10350	10330	1592
656	20250123	092300	990013080	10340	10340	10350	10320	1863
657	20250123	092200	970765820	10340	10370	10370	10320	6673
658	20250123	092100	901801670	10370	10390	10400	10370	1611
659	20250123	092000	885067600	10400	10440	10450	10400	1138
660	20250123	091900	873215140	10480	10460	10480	10430	295
661	20250123	091800	870133510	10460	10440	10470	10430	998
662	20250123	091700	859703030	10440	10410	10440	10410	1457
663	20250123	091600	844496830	10380	10380	10440	10350	2713
664	20250123	091500	816370060	10370	10410	10410	10360	901
665	20250123	091400	807017530	10410	10450	10480	10400	925
666	20250123	091300	797364010	10450	10430	10450	10420	1858
667	20250123	091200	777973930	10420	10370	10420	10360	1555
668	20250123	091100	761813210	10360	10410	10410	10360	1866
669	20250123	091000	742451030	10420	10390	10420	10350	5233
670	20250123	090900	688237160	10410	10400	10440	10380	1332
671	20250123	090800	674368880	10350	10430	10430	10300	15371
672	20250123	090700	514992560	10430	10490	10500	10420	9254
673	20250123	090600	418325060	10490	10530	10560	10490	4443
674	20250123	090500	371657420	10540	10530	10580	10500	1931
675	20250123	090400	351284250	10500	10580	10580	10500	2500
676	20250123	090300	324951380	10580	10500	10600	10500	3649
677	20250123	090200	286491680	10500	10490	10520	10440	5133
678	20250123	090100	232667770	10480	10570	10710	10480	10472
679	20250123	090000	122211750	10550	10710	10710	10550	10143