KissMeData/189860/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203500	1544970810	4980	4980	4980	4980	2658
3	20250123	203400	1544970810	4980	4980	4980	4980	0
4	20250123	203300	1544970810	4980	4980	4980	4980	0
5	20250123	203200	1544970810	4980	4980	4980	4980	0
6	20250123	203100	1544970810	4980	4980	4980	4980	0
7	20250123	203000	1544970810	4980	4980	4980	4980	0
8	20250123	202900	1544970810	4980	4980	4980	4980	0
9	20250123	202800	1544970810	4980	4980	4980	4980	0
10	20250123	202700	1544970810	4980	4980	4980	4980	0
11	20250123	202600	1544970810	4980	4980	4980	4980	0
12	20250123	202500	1544970810	4980	4980	4980	4980	0
13	20250123	202400	1544970810	4980	4980	4980	4980	0
14	20250123	202300	1544970810	4980	4980	4980	4980	0
15	20250123	202200	1544970810	4980	4980	4980	4980	0
16	20250123	202100	1544970810	4980	4980	4980	4980	0
17	20250123	202000	1544970810	4980	4980	4980	4980	0
18	20250123	201900	1544970810	4980	4980	4980	4980	0
19	20250123	201800	1544970810	4980	4980	4980	4980	0
20	20250123	201700	1544970810	4980	4980	4980	4980	0
21	20250123	201600	1544970810	4980	4980	4980	4980	0
22	20250123	201500	1544970810	4980	4980	4980	4980	0
23	20250123	201400	1544970810	4980	4980	4980	4980	0
24	20250123	201300	1544970810	4980	4980	4980	4980	0
25	20250123	201200	1544970810	4980	4980	4980	4980	0
26	20250123	201100	1544970810	4980	4980	4980	4980	0
27	20250123	201000	1544970810	4980	4980	4980	4980	0
28	20250123	200900	1544970810	4980	4980	4980	4980	0
29	20250123	200800	1544970810	4980	4980	4980	4980	0
30	20250123	200700	1544970810	4980	4980	4980	4980	0
31	20250123	200600	1544970810	4980	4980	4980	4980	0
32	20250123	200500	1544970810	4980	4980	4980	4980	2658
33	20250123	200400	1544970810	4980	4980	4980	4980	0
34	20250123	200300	1544970810	4980	4980	4980	4980	0
35	20250123	200200	1544970810	4980	4980	4980	4980	0
36	20250123	200100	1544970810	4980	4980	4980	4980	0
37	20250123	200000	1544970810	4980	4980	4980	4980	0
38	20250123	195900	1544970810	4980	4980	4980	4980	0
39	20250123	195800	1544970810	4980	4980	4980	4980	0
40	20250123	195700	1544970810	4980	4980	4980	4980	0
41	20250123	195600	1544970810	4980	4980	4980	4980	0
42	20250123	195500	1544970810	4980	4980	4980	4980	0
43	20250123	195400	1544970810	4980	4980	4980	4980	0
44	20250123	195300	1544970810	4980	4980	4980	4980	0
45	20250123	195200	1544970810	4980	4980	4980	4980	0
46	20250123	195100	1544970810	4980	4980	4980	4980	0
47	20250123	195000	1544970810	4980	4980	4980	4980	0
48	20250123	194900	1544970810	4980	4980	4980	4980	0
49	20250123	194800	1544970810	4980	4980	4980	4980	0
50	20250123	194700	1544970810	4980	4980	4980	4980	0
51	20250123	194600	1544970810	4980	4980	4980	4980	0
52	20250123	194500	1544970810	4980	4980	4980	4980	0
53	20250123	194400	1544970810	4980	4980	4980	4980	0
54	20250123	194300	1544970810	4980	4980	4980	4980	0
55	20250123	194200	1544970810	4980	4980	4980	4980	0
56	20250123	194100	1544970810	4980	4980	4980	4980	0
57	20250123	194000	1544970810	4980	4980	4980	4980	0
58	20250123	193900	1544970810	4980	4980	4980	4980	0
59	20250123	193800	1544970810	4980	4980	4980	4980	0
60	20250123	193700	1544970810	4980	4980	4980	4980	0
61	20250123	193600	1544970810	4980	4980	4980	4980	0
62	20250123	193500	1544970810	4980	4980	4980	4980	2658
63	20250123	193400	1544970810	4980	4980	4980	4980	0
64	20250123	193300	1544970810	4980	4980	4980	4980	0
65	20250123	193200	1544970810	4980	4980	4980	4980	0
66	20250123	193100	1544970810	4980	4980	4980	4980	0
67	20250123	193000	1544970810	4980	4980	4980	4980	0
68	20250123	192900	1544970810	4980	4980	4980	4980	0
69	20250123	192800	1544970810	4980	4980	4980	4980	0
70	20250123	192700	1544970810	4980	4980	4980	4980	0
71	20250123	192600	1544970810	4980	4980	4980	4980	0
72	20250123	192500	1544970810	4980	4980	4980	4980	0
73	20250123	192400	1544970810	4980	4980	4980	4980	0
74	20250123	192300	1544970810	4980	4980	4980	4980	0
75	20250123	192200	1544970810	4980	4980	4980	4980	0
76	20250123	192100	1544970810	4980	4980	4980	4980	0
77	20250123	192000	1544970810	4980	4980	4980	4980	0
78	20250123	191900	1544970810	4980	4980	4980	4980	0
79	20250123	191800	1544970810	4980	4980	4980	4980	0
80	20250123	191700	1544970810	4980	4980	4980	4980	0
81	20250123	191600	1544970810	4980	4980	4980	4980	0
82	20250123	191500	1544970810	4980	4980	4980	4980	0
83	20250123	191400	1544970810	4980	4980	4980	4980	0
84	20250123	191300	1544970810	4980	4980	4980	4980	0
85	20250123	191200	1544970810	4980	4980	4980	4980	0
86	20250123	191100	1544970810	4980	4980	4980	4980	0
87	20250123	191000	1544970810	4980	4980	4980	4980	0
88	20250123	190900	1544970810	4980	4980	4980	4980	0
89	20250123	190800	1544970810	4980	4980	4980	4980	0
90	20250123	190700	1544970810	4980	4980	4980	4980	0
91	20250123	190600	1544970810	4980	4980	4980	4980	0
92	20250123	190500	1544970810	4980	4980	4980	4980	2658
93	20250123	190400	1544970810	4980	4980	4980	4980	0
94	20250123	190300	1544970810	4980	4980	4980	4980	0
95	20250123	190200	1544970810	4980	4980	4980	4980	0
96	20250123	190100	1544970810	4980	4980	4980	4980	0
97	20250123	190000	1544970810	4980	4980	4980	4980	0
98	20250123	185900	1544970810	4980	4980	4980	4980	0
99	20250123	185800	1544970810	4980	4980	4980	4980	0
100	20250123	185700	1544970810	4980	4980	4980	4980	0
101	20250123	185600	1544970810	4980	4980	4980	4980	0
102	20250123	185500	1544970810	4980	4980	4980	4980	0
103	20250123	185400	1544970810	4980	4980	4980	4980	0
104	20250123	185300	1544970810	4980	4980	4980	4980	0
105	20250123	185200	1544970810	4980	4980	4980	4980	0
106	20250123	185100	1544970810	4980	4980	4980	4980	0
107	20250123	185000	1544970810	4980	4980	4980	4980	0
108	20250123	184900	1544970810	4980	4980	4980	4980	0
109	20250123	184800	1544970810	4980	4980	4980	4980	0
110	20250123	184700	1544970810	4980	4980	4980	4980	0
111	20250123	184600	1544970810	4980	4980	4980	4980	0
112	20250123	184500	1544970810	4980	4980	4980	4980	0
113	20250123	184400	1544970810	4980	4980	4980	4980	0
114	20250123	184300	1544970810	4980	4980	4980	4980	0
115	20250123	184200	1544970810	4980	4980	4980	4980	0
116	20250123	184100	1544970810	4980	4980	4980	4980	0
117	20250123	184000	1544970810	4980	4980	4980	4980	0
118	20250123	183900	1544970810	4980	4980	4980	4980	0
119	20250123	183800	1544970810	4980	4980	4980	4980	0
120	20250123	183700	1544970810	4980	4980	4980	4980	0
121	20250123	183600	1544970810	4980	4980	4980	4980	0
122	20250123	183500	1544970810	4980	4980	4980	4980	2658
123	20250123	183400	1544970810	4980	4980	4980	4980	0
124	20250123	183300	1544970810	4980	4980	4980	4980	0
125	20250123	183200	1544970810	4980	4980	4980	4980	0
126	20250123	183100	1544970810	4980	4980	4980	4980	0
127	20250123	183000	1544970810	4980	4980	4980	4980	0
128	20250123	182900	1544970810	4980	4980	4980	4980	0
129	20250123	182800	1544970810	4980	4980	4980	4980	0
130	20250123	182700	1544970810	4980	4980	4980	4980	0
131	20250123	182600	1544970810	4980	4980	4980	4980	0
132	20250123	182500	1544970810	4980	4980	4980	4980	0
133	20250123	182400	1544970810	4980	4980	4980	4980	0
134	20250123	182300	1544970810	4980	4980	4980	4980	0
135	20250123	182200	1544970810	4980	4980	4980	4980	0
136	20250123	182100	1544970810	4980	4980	4980	4980	0
137	20250123	182000	1544970810	4980	4980	4980	4980	0
138	20250123	181900	1544970810	4980	4980	4980	4980	0
139	20250123	181800	1544970810	4980	4980	4980	4980	0
140	20250123	181700	1544970810	4980	4980	4980	4980	0
141	20250123	181600	1544970810	4980	4980	4980	4980	0
142	20250123	181500	1544970810	4980	4980	4980	4980	0
143	20250123	181400	1544970810	4980	4980	4980	4980	0
144	20250123	181300	1544970810	4980	4980	4980	4980	0
145	20250123	181200	1544970810	4980	4980	4980	4980	0
146	20250123	181100	1544970810	4980	4980	4980	4980	0
147	20250123	181000	1544970810	4980	4980	4980	4980	0
148	20250123	180900	1544970810	4980	4980	4980	4980	0
149	20250123	180800	1544970810	4980	4980	4980	4980	0
150	20250123	180700	1544970810	4980	4980	4980	4980	0
151	20250123	180600	1544970810	4980	4980	4980	4980	0
152	20250123	180500	1544970810	4980	4980	4980	4980	2658
153	20250123	180400	1544970810	4980	4980	4980	4980	0
154	20250123	180300	1544970810	4980	4980	4980	4980	0
155	20250123	180200	1544970810	4980	4980	4980	4980	0
156	20250123	180100	1544970810	4980	4980	4980	4980	0
157	20250123	180000	1544970810	4980	4980	4980	4980	0
158	20250123	175900	1544970810	4980	4980	4980	4980	0
159	20250123	175800	1544970810	4980	4980	4980	4980	0
160	20250123	175700	1544970810	4980	4980	4980	4980	0
161	20250123	175600	1544970810	4980	4980	4980	4980	0
162	20250123	175500	1544970810	4980	4980	4980	4980	0
163	20250123	175400	1544970810	4980	4980	4980	4980	0
164	20250123	175300	1544970810	4980	4980	4980	4980	0
165	20250123	175200	1544970810	4980	4980	4980	4980	0
166	20250123	175100	1544970810	4980	4980	4980	4980	0
167	20250123	175000	1544970810	4980	4980	4980	4980	0
168	20250123	174900	1544970810	4980	4980	4980	4980	0
169	20250123	174800	1544970810	4980	4980	4980	4980	0
170	20250123	174700	1544970810	4980	4980	4980	4980	0
171	20250123	174600	1544970810	4980	4980	4980	4980	0
172	20250123	174500	1544970810	4980	4980	4980	4980	0
173	20250123	174400	1544970810	4980	4980	4980	4980	0
174	20250123	174300	1544970810	4980	4980	4980	4980	0
175	20250123	174200	1544970810	4980	4980	4980	4980	0
176	20250123	174100	1544970810	4980	4980	4980	4980	0
177	20250123	174000	1544970810	4980	4980	4980	4980	0
178	20250123	173900	1544970810	4980	4980	4980	4980	0
179	20250123	173800	1544970810	4980	4980	4980	4980	0
180	20250123	173700	1544970810	4980	4980	4980	4980	0
181	20250123	173600	1544970810	4980	4980	4980	4980	0
182	20250123	173500	1544970810	4980	4980	4980	4980	2658
183	20250123	173400	1544970810	4980	4980	4980	4980	0
184	20250123	173300	1544970810	4980	4980	4980	4980	0
185	20250123	173200	1544970810	4980	4980	4980	4980	0
186	20250123	173100	1544970810	4980	4980	4980	4980	0
187	20250123	173000	1544970810	4980	4980	4980	4980	0
188	20250123	172900	1544970810	4980	4980	4980	4980	0
189	20250123	172800	1544970810	4980	4980	4980	4980	0
190	20250123	172700	1544970810	4980	4980	4980	4980	0
191	20250123	172600	1544970810	4980	4980	4980	4980	0
192	20250123	172500	1544970810	4980	4980	4980	4980	0
193	20250123	172400	1544970810	4980	4980	4980	4980	0
194	20250123	172300	1544970810	4980	4980	4980	4980	0
195	20250123	172200	1544970810	4980	4980	4980	4980	0
196	20250123	172100	1544970810	4980	4980	4980	4980	0
197	20250123	172000	1544970810	4980	4980	4980	4980	0
198	20250123	171900	1544970810	4980	4980	4980	4980	0
199	20250123	171800	1544970810	4980	4980	4980	4980	0
200	20250123	171700	1544970810	4980	4980	4980	4980	0
201	20250123	171600	1544970810	4980	4980	4980	4980	0
202	20250123	171500	1544970810	4980	4980	4980	4980	0
203	20250123	171400	1544970810	4980	4980	4980	4980	0
204	20250123	171300	1544970810	4980	4980	4980	4980	0
205	20250123	171200	1544970810	4980	4980	4980	4980	0
206	20250123	171100	1544970810	4980	4980	4980	4980	0
207	20250123	171000	1544970810	4980	4980	4980	4980	0
208	20250123	170900	1544970810	4980	4980	4980	4980	0
209	20250123	170800	1544970810	4980	4980	4980	4980	0
210	20250123	170700	1544970810	4980	4980	4980	4980	0
211	20250123	170600	1544970810	4980	4980	4980	4980	0
212	20250123	170500	1544970810	4980	4980	4980	4980	2658
213	20250123	170400	1544970810	4980	4980	4980	4980	0
214	20250123	170300	1544970810	4980	4980	4980	4980	0
215	20250123	170200	1544970810	4980	4980	4980	4980	0
216	20250123	170100	1544970810	4980	4980	4980	4980	0
217	20250123	170000	1544970810	4980	4980	4980	4980	0
218	20250123	165900	1544970810	4980	4980	4980	4980	0
219	20250123	165800	1544970810	4980	4980	4980	4980	0
220	20250123	165700	1544970810	4980	4980	4980	4980	0
221	20250123	165600	1544970810	4980	4980	4980	4980	0
222	20250123	165500	1544970810	4980	4980	4980	4980	0
223	20250123	165400	1544970810	4980	4980	4980	4980	0
224	20250123	165300	1544970810	4980	4980	4980	4980	0
225	20250123	165200	1544970810	4980	4980	4980	4980	0
226	20250123	165100	1544970810	4980	4980	4980	4980	0
227	20250123	165000	1544970810	4980	4980	4980	4980	0
228	20250123	164900	1544970810	4980	4980	4980	4980	0
229	20250123	164800	1544970810	4980	4980	4980	4980	0
230	20250123	164700	1544970810	4980	4980	4980	4980	0
231	20250123	164600	1544970810	4980	4980	4980	4980	0
232	20250123	164500	1544970810	4980	4980	4980	4980	0
233	20250123	164400	1544970810	4980	4980	4980	4980	0
234	20250123	164300	1544970810	4980	4980	4980	4980	0
235	20250123	164200	1544970810	4980	4980	4980	4980	0
236	20250123	164100	1544970810	4980	4980	4980	4980	0
237	20250123	164000	1544970810	4980	4980	4980	4980	0
238	20250123	163900	1544970810	4980	4980	4980	4980	0
239	20250123	163800	1544970810	4980	4980	4980	4980	0
240	20250123	163700	1544970810	4980	4980	4980	4980	0
241	20250123	163600	1544970810	4980	4980	4980	4980	0
242	20250123	163500	1544970810	4980	4980	4980	4980	2658
243	20250123	163400	1544970810	4980	4980	4980	4980	0
244	20250123	163300	1544970810	4980	4980	4980	4980	0
245	20250123	163200	1544970810	4980	4980	4980	4980	0
246	20250123	163100	1544970810	4980	4980	4980	4980	0
247	20250123	163000	1544970810	4980	4980	4980	4980	0
248	20250123	162900	1544970810	4980	4980	4980	4980	0
249	20250123	162800	1544970810	4980	4980	4980	4980	0
250	20250123	162700	1544970810	4980	4980	4980	4980	0
251	20250123	162600	1544970810	4980	4980	4980	4980	0
252	20250123	162500	1544970810	4980	4980	4980	4980	0
253	20250123	162400	1544970810	4980	4980	4980	4980	0
254	20250123	162300	1544970810	4980	4980	4980	4980	0
255	20250123	162200	1544970810	4980	4980	4980	4980	0
256	20250123	162100	1544970810	4980	4980	4980	4980	0
257	20250123	162000	1544970810	4980	4980	4980	4980	0
258	20250123	161900	1544970810	4980	4980	4980	4980	0
259	20250123	161800	1544970810	4980	4980	4980	4980	0
260	20250123	161700	1544970810	4980	4980	4980	4980	0
261	20250123	161600	1544970810	4980	4980	4980	4980	0
262	20250123	161500	1544970810	4980	4980	4980	4980	0
263	20250123	161400	1544970810	4980	4980	4980	4980	0
264	20250123	161300	1544970810	4980	4980	4980	4980	0
265	20250123	161200	1544970810	4980	4980	4980	4980	0
266	20250123	161100	1544970810	4980	4980	4980	4980	0
267	20250123	161000	1544970810	4980	4980	4980	4980	0
268	20250123	160900	1544970810	4980	4980	4980	4980	0
269	20250123	160800	1544970810	4980	4980	4980	4980	0
270	20250123	160700	1544970810	4980	4980	4980	4980	0
271	20250123	160600	1544970810	4980	4980	4980	4980	0
272	20250123	160500	1544970810	4980	4980	4980	4980	2658
273	20250123	160400	1544970810	4980	4980	4980	4980	0
274	20250123	160300	1544970810	4980	4980	4980	4980	0
275	20250123	160200	1544970810	4980	4980	4980	4980	0
276	20250123	160100	1544970810	4980	4980	4980	4980	0
277	20250123	160000	1544970810	4980	4980	4980	4980	0
278	20250123	155900	1544970810	4980	4980	4980	4980	0
279	20250123	155800	1544970810	4980	4980	4980	4980	0
280	20250123	155700	1544970810	4980	4980	4980	4980	0
281	20250123	155600	1544970810	4980	4980	4980	4980	0
282	20250123	155500	1544970810	4980	4980	4980	4980	0
283	20250123	155400	1544970810	4980	4980	4980	4980	0
284	20250123	155300	1544970810	4980	4980	4980	4980	0
285	20250123	155200	1544970810	4980	4980	4980	4980	0
286	20250123	155100	1544970810	4980	4980	4980	4980	0
287	20250123	155000	1544970810	4980	4980	4980	4980	0
288	20250123	154900	1544970810	4980	4980	4980	4980	0
289	20250123	154800	1544970810	4980	4980	4980	4980	0
290	20250123	154700	1544970810	4980	4980	4980	4980	0
291	20250123	154600	1544970810	4980	4980	4980	4980	0
292	20250123	154500	1544970810	4980	4980	4980	4980	0
293	20250123	154400	1544970810	4980	4980	4980	4980	0
294	20250123	154300	1544970810	4980	4980	4980	4980	0
295	20250123	154200	1544970810	4980	4980	4980	4980	0
296	20250123	154100	1544970810	4980	4980	4980	4980	0
297	20250123	154000	1544970810	4980	4980	4980	4980	0
298	20250123	153900	1544970810	4980	4980	4980	4980	0
299	20250123	153800	1544970810	4980	4980	4980	4980	0
300	20250123	153700	1544970810	4980	4980	4980	4980	0
301	20250123	153600	1544970810	4980	4980	4980	4980	0
302	20250123	153500	1544970810	4980	4980	4980	4980	2658
303	20250123	153400	1544970810	4980	4980	4980	4980	0
304	20250123	153300	1544970810	4980	4980	4980	4980	0
305	20250123	153200	1544970810	4980	4980	4980	4980	0
306	20250123	153100	1544970810	4980	4980	4980	4980	0
307	20250123	153000	1544970810	4980	4980	4980	4980	2658
308	20250123	152900	1531733970	4960	4960	4960	4960	0
309	20250123	152800	1531733970	4960	4960	4960	4960	0
310	20250123	152700	1531733970	4960	4960	4960	4960	0
311	20250123	152600	1531733970	4960	4960	4960	4960	0
312	20250123	152500	1531733970	4960	4960	4960	4960	0
313	20250123	152400	1531733970	4960	4960	4960	4960	0
314	20250123	152300	1531733970	4960	4960	4960	4960	0
315	20250123	152200	1531733970	4960	4960	4960	4960	0
316	20250123	152100	1531733970	4960	4960	4960	4960	0
317	20250123	152000	1531733970	4960	4960	4960	4960	0
318	20250123	151900	1531733970	4960	4980	4980	4960	823
319	20250123	151800	1527645100	4980	4970	4980	4970	363
320	20250123	151700	1525839430	4970	4960	4970	4960	724
321	20250123	151600	1522241390	4960	4960	4960	4960	0
322	20250123	151500	1522241390	4960	4960	4980	4960	1601
323	20250123	151400	1514283895	4960	4965	4965	4955	1340
324	20250123	151300	1507633730	4965	4965	4965	4965	218
325	20250123	151200	1506551360	4965	4950	4965	4950	37
326	20250123	151100	1506367775	4950	4955	4955	4950	57
327	20250123	151000	1506085620	4945	4955	4955	4945	283
328	20250123	150900	1504685335	4955	4945	4955	4945	1308
329	20250123	150800	1498210395	4945	4945	4945	4945	55
330	20250123	150700	1497938420	4945	4945	4945	4945	118
331	20250123	150600	1497354910	4945	4955	4955	4945	1842
332	20250123	150500	1488236210	4955	4955	4955	4955	177
333	20250123	150400	1487359175	4955	4955	4960	4955	299
334	20250123	150300	1485877360	4960	4970	4970	4960	5
335	20250123	150200	1485852540	4970	4970	4970	4970	32
336	20250123	150100	1485693500	4970	4950	4970	4950	881
337	20250123	150000	1481320070	4950	4950	4955	4950	2570
338	20250123	145900	1468598465	4955	4965	4965	4955	701
339	20250123	145800	1465124790	4970	4960	4970	4950	5038
340	20250123	145700	1440167575	4960	4970	4970	4960	3056
341	20250123	145600	1424998680	4970	4970	4975	4970	163
342	20250123	145500	1424188560	4965	4980	4980	4965	2969
343	20250123	145400	1409422235	4980	4985	4985	4980	600
344	20250123	145300	1406434205	4980	4990	4990	4980	6341
345	20250123	145200	1374840910	4995	5000	5000	4995	6236
346	20250123	145100	1343670125	5010	5010	5010	5010	0
347	20250123	145000	1343670125	5010	5010	5010	5000	1989
348	20250123	144900	1333705295	5010	5020	5020	5010	962
349	20250123	144800	1328879985	5020	5020	5020	5020	133
350	20250123	144700	1328212325	5020	5020	5020	5020	382
351	20250123	144600	1326294685	5020	5020	5020	5020	1
352	20250123	144500	1326289665	5020	5020	5020	5020	0
353	20250123	144400	1326289665	5020	5020	5020	5020	104
354	20250123	144300	1325767585	5020	5030	5030	5020	383
355	20250123	144200	1323843725	5030	5030	5030	5030	20
356	20250123	144100	1323743125	5030	5030	5030	5030	150
357	20250123	144000	1322988625	5040	5040	5040	5040	0
358	20250123	143900	1322988625	5040	5040	5040	5040	460
359	20250123	143800	1320670225	5040	5010	5040	5010	11
360	20250123	143700	1320615085	5010	5010	5010	5010	0
361	20250123	143600	1320615085	5010	5010	5020	5010	610
362	20250123	143500	1317556945	5020	5010	5020	5010	206
363	20250123	143400	1316524825	5010	5010	5010	5010	500
364	20250123	143300	1314019825	5020	5020	5020	5020	208
365	20250123	143200	1312975665	5020	5020	5020	5020	0
366	20250123	143100	1312975665	5020	5020	5020	5020	350
367	20250123	143000	1311218665	5020	5020	5020	5010	395
368	20250123	142900	1309239595	5010	5020	5020	5010	57
369	20250123	142800	1308953635	5010	5030	5030	5010	1428
370	20250123	142700	1301794395	5030	5030	5030	5030	49
371	20250123	142600	1301547925	5030	5030	5030	5030	33
372	20250123	142500	1301381935	5020	5020	5020	5020	0
373	20250123	142400	1301381935	5020	5030	5030	5020	588
374	20250123	142300	1298429525	5030	5030	5030	5030	299
375	20250123	142200	1296925555	5030	5030	5030	5030	200
376	20250123	142100	1295919555	5030	5040	5040	5030	476
377	20250123	142000	1293525175	5030	5030	5030	5030	106
378	20250123	141900	1292991995	5030	5030	5030	5030	18
379	20250123	141800	1292901455	5040	5040	5040	5040	0
380	20250123	141700	1292901455	5040	5030	5040	5030	199
381	20250123	141600	1291898505	5030	5040	5040	5030	246
382	20250123	141500	1290658955	5040	5040	5040	5030	504
383	20250123	141400	1288121845	5030	5040	5040	5030	179
384	20250123	141300	1287219965	5050	5050	5050	5050	1
385	20250123	141200	1287214915	5030	5040	5040	5030	1635
386	20250123	141100	1278979405	5050	5050	5050	5050	1
387	20250123	141000	1278974355	5050	5050	5050	5050	0
388	20250123	140900	1278974355	5050	5050	5050	5050	53
389	20250123	140800	1278706705	5040	5040	5040	5040	0
390	20250123	140700	1278706705	5040	5040	5040	5040	350
391	20250123	140600	1276942705	5040	5040	5040	5040	15
392	20250123	140500	1276867105	5040	5040	5040	5040	12
393	20250123	140400	1276806625	5040	5040	5040	5040	89
394	20250123	140300	1276358065	5040	5040	5040	5040	0
395	20250123	140200	1276358065	5040	5050	5050	5040	4
396	20250123	140100	1276337875	5050	5050	5050	5050	0
397	20250123	140000	1276337875	5050	5050	5050	5050	20
398	20250123	135900	1276236875	5040	5040	5040	5040	0
399	20250123	135800	1276236875	5040	5040	5040	5040	100
400	20250123	135700	1275732875	5040	5040	5040	5040	11
401	20250123	135600	1275677435	5050	5040	5050	5040	67
402	20250123	135500	1275339565	5050	5050	5050	5050	102
403	20250123	135400	1274824465	5050	5050	5050	5050	0
404	20250123	135300	1274824465	5050	5050	5050	5050	0
405	20250123	135200	1274824465	5050	5050	5050	5050	100
406	20250123	135100	1274319465	5050	5050	5050	5050	0
407	20250123	135000	1274319465	5050	5050	5050	5050	0
408	20250123	134900	1274319465	5050	5040	5050	5040	505
409	20250123	134800	1271774215	5040	5040	5040	5040	400
410	20250123	134700	1269758215	5040	5040	5040	5040	1
411	20250123	134600	1269753175	5040	5040	5040	5040	0
412	20250123	134500	1269753175	5040	5040	5050	5040	508
413	20250123	134400	1267191865	5040	5040	5040	5040	453
414	20250123	134300	1264908745	5040	5050	5050	5040	891
415	20250123	134200	1260412535	5050	5050	5050	5050	20
416	20250123	134100	1260311535	5050	5050	5050	5050	0
417	20250123	134000	1260311535	5050	5050	5050	5050	0
418	20250123	133900	1260311535	5050	5050	5050	5050	0
419	20250123	133800	1260311535	5050	5050	5050	5050	0
420	20250123	133700	1260311535	5050	5050	5050	5050	0
421	20250123	133600	1260311535	5050	5050	5050	5050	0
422	20250123	133500	1260311535	5050	5050	5050	5050	248
423	20250123	133400	1259059135	5050	5050	5050	5050	0
424	20250123	133300	1259059135	5050	5050	5050	5050	0
425	20250123	133200	1259059135	5050	5050	5050	5050	186
426	20250123	133100	1258119835	5050	5050	5050	5050	1
427	20250123	133000	1258114785	5040	5040	5040	5040	40
428	20250123	132900	1257913185	5050	5040	5050	5040	327
429	20250123	132800	1256264235	5040	5040	5040	5040	0
430	20250123	132700	1256264235	5040	5040	5050	5030	65
431	20250123	132600	1255936605	5030	5030	5030	5030	10
432	20250123	132500	1255886305	5030	5040	5040	5030	99
433	20250123	132400	1255387445	5040	5040	5040	5030	113
434	20250123	132300	1254818925	5030	5030	5030	5030	0
435	20250123	132200	1254818925	5030	5030	5030	5030	100
436	20250123	132100	1254315925	5030	5030	5030	5030	16
437	20250123	132000	1254235445	5030	5030	5030	5030	0
438	20250123	131900	1254235445	5030	5030	5030	5030	5
439	20250123	131800	1254210295	5030	5030	5030	5030	78
440	20250123	131700	1253817955	5030	5030	5030	5030	601
441	20250123	131600	1250794925	5030	5040	5040	5030	151
442	20250123	131500	1250034085	5040	5040	5040	5040	198
443	20250123	131400	1249036165	5040	5050	5050	5040	68
444	20250123	131300	1248693145	5050	5050	5050	5050	1
445	20250123	131200	1248688095	5030	5030	5030	5030	0
446	20250123	131100	1248688095	5030	5030	5030	5030	0
447	20250123	131000	1248688095	5030	5040	5040	5030	162
448	20250123	130900	1247871635	5040	5040	5040	5040	0
449	20250123	130800	1247871635	5040	5040	5040	5040	0
450	20250123	130700	1247871635	5040	5030	5040	5030	655
451	20250123	130600	1244576785	5040	5040	5040	5040	49
452	20250123	130500	1244329825	5030	5030	5030	5030	125
453	20250123	130400	1243701075	5030	5030	5030	5030	0
454	20250123	130300	1243701075	5030	5030	5030	5030	0
455	20250123	130200	1243701075	5030	5030	5030	5030	28
456	20250123	130100	1243560235	5030	5060	5060	5030	205
457	20250123	130000	1242528935	5060	5060	5060	5060	358
458	20250123	125900	1240717455	5060	5060	5060	5060	43
459	20250123	125800	1240499875	5060	5060	5060	5060	50
460	20250123	125700	1240246875	5060	5060	5060	5060	0
461	20250123	125600	1240246875	5060	5050	5060	5050	120
462	20250123	125500	1239640335	5050	5050	5050	5050	200
463	20250123	125400	1238630335	5030	5030	5030	5030	252
464	20250123	125300	1237362775	5030	5040	5040	5030	320
465	20250123	125200	1235750355	5050	5040	5050	5040	173
466	20250123	125100	1234877985	5030	5030	5030	5030	0
467	20250123	125000	1234877985	5030	5030	5030	5030	10
468	20250123	124900	1234827685	5040	5030	5040	5030	210
469	20250123	124800	1233771285	5030	5030	5030	5030	0
470	20250123	124700	1233771285	5030	5050	5050	5030	313
471	20250123	124600	1232193865	5040	5040	5040	5040	0
472	20250123	124500	1232193865	5040	5040	5040	5040	59
473	20250123	124400	1231896505	5030	5030	5030	5020	250
474	20250123	124300	1230639435	5030	5030	5030	5030	0
475	20250123	124200	1230639435	5030	5030	5030	5020	144
476	20250123	124100	1229915155	5030	5030	5030	5030	33
477	20250123	124000	1229749165	5040	5030	5040	5030	299
478	20250123	123900	1228242625	5020	5020	5020	5020	0
479	20250123	123800	1228242625	5020	5020	5020	5020	0
480	20250123	123700	1228242625	5020	5020	5020	5020	18
481	20250123	123600	1228152265	5020	5020	5020	5020	2
482	20250123	123500	1228142225	4995	4995	4995	4995	3
483	20250123	123400	1228127240	4995	4995	4995	4995	1
484	20250123	123300	1228122245	4990	4990	4990	4990	0
485	20250123	123200	1228122245	4990	4985	4990	4985	15135
486	20250123	123100	1152598640	4985	4985	4985	4985	0
487	20250123	123000	1152598640	4985	4990	4990	4985	885
488	20250123	122900	1148182515	4985	4990	4990	4985	283
489	20250123	122800	1146771430	4990	4985	4990	4985	63
490	20250123	122700	1146457075	4990	4990	4990	4990	210
491	20250123	122600	1145409175	4985	4985	4985	4985	21
492	20250123	122500	1145304490	4985	4985	4985	4985	0
493	20250123	122400	1145304490	4985	4990	4990	4985	2657
494	20250123	122300	1132046075	4985	4990	4990	4985	778
495	20250123	122200	1128167640	4990	4990	4990	4990	0
496	20250123	122100	1128167640	4990	4985	4990	4985	57
497	20250123	122000	1127883245	4990	4985	4990	4980	2992
498	20250123	121900	1112964535	4985	4990	5000	4985	690
499	20250123	121800	1109523345	4995	4990	4995	4990	225
500	20250123	121700	1108399845	4995	4995	4995	4995	2
501	20250123	121600	1108389855	4995	4995	4995	4995	965
502	20250123	121500	1103569680	4990	4990	4990	4990	772
503	20250123	121400	1099717400	4995	4995	4995	4990	470
504	20250123	121300	1097371750	4990	4990	4995	4990	131
505	20250123	121200	1096717960	4995	5010	5010	4995	2962
506	20250123	121100	1081918565	5010	5010	5010	5010	0
507	20250123	121000	1081918565	5010	5010	5010	5010	131
508	20250123	120900	1081262255	5010	5020	5020	5010	4
509	20250123	120800	1081242205	5010	4995	5010	4995	451
510	20250123	120700	1078989445	4995	5020	5020	4995	17574
511	20250123	120600	991101340	5020	5020	5020	5020	0
512	20250123	120500	991101340	5020	5020	5020	5020	0
513	20250123	120400	991101340	5020	5030	5030	5020	2225
514	20250123	120300	979928950	5030	5040	5040	5030	18
515	20250123	120200	979838380	5030	5030	5030	5030	0
516	20250123	120100	979838380	5030	5030	5030	5030	1500
517	20250123	120000	972293380	5060	5060	5060	5060	5
518	20250123	115900	972268080	5030	5030	5030	5030	87
519	20250123	115800	971830470	5030	5030	5030	5030	0
520	20250123	115700	971830470	5030	5030	5030	5030	10
521	20250123	115600	971780170	5030	5030	5030	5030	0
522	20250123	115500	971780170	5030	5030	5030	5030	0
523	20250123	115400	971780170	5030	5030	5030	5030	1000
524	20250123	115300	966750170	5030	5030	5030	5030	0
525	20250123	115200	966750170	5030	5040	5040	5030	307
526	20250123	115100	965203890	5040	5040	5040	5040	1082
527	20250123	115000	959750610	5040	5040	5040	5040	0
528	20250123	114900	959750610	5040	5040	5040	5040	80
529	20250123	114800	959347410	5040	5040	5040	5040	0
530	20250123	114700	959347410	5040	5040	5040	5040	0
531	20250123	114600	959347410	5040	5040	5040	5040	0
532	20250123	114500	959347410	5040	5040	5040	5040	0
533	20250123	114400	959347410	5040	5050	5050	5040	11
534	20250123	114300	959291870	5080	5080	5080	5080	0
535	20250123	114200	959291870	5080	5080	5080	5080	0
536	20250123	114100	959291870	5080	5080	5080	5080	0
537	20250123	114000	959291870	5080	5080	5080	5080	21
538	20250123	113900	959185190	5080	5080	5080	5080	0
539	20250123	113800	959185190	5080	5080	5080	5080	1575
540	20250123	113700	951184190	5080	5070	5080	5070	14
541	20250123	113600	951113200	5030	5040	5040	5030	605
542	20250123	113500	948064050	5030	5030	5030	5030	0
543	20250123	113400	948064050	5030	5040	5040	5030	950
544	20250123	113300	943280050	5050	5050	5050	5050	51
545	20250123	113200	943022500	5050	5040	5050	5040	27
546	20250123	113100	942886260	5040	5040	5040	5040	198
547	20250123	113000	941888340	5050	5050	5050	5050	10
548	20250123	112900	941837840	5050	5050	5050	5050	1139
549	20250123	112800	936085890	5050	5040	5050	5030	6101
550	20250123	112700	905352470	5050	5080	5080	5050	4136
551	20250123	112600	884436150	5080	5080	5080	5080	30
552	20250123	112500	884283750	5090	5090	5090	5090	82
553	20250123	112400	883866370	5090	5090	5090	5090	1
554	20250123	112300	883861280	5080	5080	5080	5080	0
555	20250123	112200	883861280	5080	5090	5090	5080	222
556	20250123	112100	882733500	5080	5080	5080	5080	16
557	20250123	112000	882652220	5080	5080	5080	5080	162
558	20250123	111900	881829260	5080	5080	5080	5080	2
559	20250123	111800	881819100	5080	5080	5080	5080	0
560	20250123	111700	881819100	5080	5090	5090	5080	178
561	20250123	111600	880914760	5090	5080	5090	5080	49
562	20250123	111500	880665830	5080	5080	5080	5080	0
563	20250123	111400	880665830	5080	5080	5080	5080	300
564	20250123	111300	879141830	5080	5080	5080	5080	0
565	20250123	111200	879141830	5080	5090	5090	5080	688
566	20250123	111100	875644950	5090	5100	5100	5090	238
567	20250123	111000	874432510	5100	5100	5100	5100	11
568	20250123	110900	874376410	5090	5090	5090	5090	24
569	20250123	110800	874254250	5100	5100	5100	5100	2
570	20250123	110700	874244050	5090	5090	5090	5090	29
571	20250123	110600	874096440	5100	5080	5100	5080	105
572	20250123	110500	873561480	5090	5090	5090	5090	3
573	20250123	110400	873546210	5090	5090	5090	5090	151
574	20250123	110300	872777620	5090	5080	5090	5080	438
575	20250123	110200	870549960	5080	5070	5080	5070	101
576	20250123	110100	870036890	5070	5080	5080	5070	25
577	20250123	110000	869910120	5090	5080	5090	5080	236
578	20250123	105900	868708890	5090	5090	5090	5090	345
579	20250123	105800	866952840	5090	5090	5090	5090	10
580	20250123	105700	866901940	5070	5070	5070	5070	0
581	20250123	105600	866901940	5070	5070	5070	5050	1125
582	20250123	105500	861198250	5070	5050	5070	5050	406
583	20250123	105400	859147890	5050	5050	5050	5050	1
584	20250123	105300	859142840	5070	5060	5070	5050	640
585	20250123	105200	855900440	5070	5070	5070	5070	0
586	20250123	105100	855900440	5070	5070	5070	5070	5
587	20250123	105000	855875090	5070	5070	5070	5070	9
588	20250123	104900	855829460	5070	5070	5070	5070	777
589	20250123	104800	851890070	5070	5070	5070	5070	458
590	20250123	104700	849568010	5070	5050	5070	5050	276
591	20250123	104600	848171350	5050	5060	5060	5050	405
592	20250123	104500	846126090	5050	5050	5050	5050	60
593	20250123	104400	845823090	5050	5060	5060	5050	145
594	20250123	104300	845090350	5070	5070	5070	5070	0
595	20250123	104200	845090350	5070	5070	5070	5070	0
596	20250123	104100	845090350	5070	5070	5070	5070	0
597	20250123	104000	845090350	5070	5070	5070	5070	1
598	20250123	103900	845085280	5050	5050	5050	5050	200
599	20250123	103800	844075280	5030	5050	5070	5030	1268
600	20250123	103700	837673900	5060	5060	5060	5060	0
601	20250123	103600	837673900	5060	5060	5060	5060	0
602	20250123	103500	837673900	5060	5050	5060	5050	167
603	20250123	103400	836830180	5050	5050	5050	5050	0
604	20250123	103300	836830180	5050	5050	5050	5050	0
605	20250123	103200	836830180	5050	5050	5050	5050	0
606	20250123	103100	836830180	5050	5050	5090	5050	340
607	20250123	103000	835112780	5050	5050	5050	5050	1500
608	20250123	102900	827537780	5080	5080	5080	5060	1321
609	20250123	102800	820841020	5080	5090	5090	5080	247
610	20250123	102700	819584830	5100	5100	5100	5100	60
611	20250123	102600	819278830	5100	5090	5100	5080	181
612	20250123	102500	818355830	5080	5080	5080	5080	0
613	20250123	102400	818355830	5080	5100	5100	5080	372
614	20250123	102300	816465870	5100	5090	5100	5090	2657
615	20250123	102200	802941680	5090	5090	5090	5090	417
616	20250123	102100	800819150	5080	5080	5080	5080	1053
617	20250123	102000	795469910	5080	5070	5080	5070	53
618	20250123	101900	795201170	5070	5070	5070	5070	0
619	20250123	101800	795201170	5070	5080	5080	5070	105
620	20250123	101700	794667820	5080	5070	5080	5070	469
621	20250123	101600	792289950	5070	5060	5070	5060	53
622	20250123	101500	792021360	5060	5060	5070	5060	211
623	20250123	101400	790953690	5070	5070	5070	5070	266
624	20250123	101300	789605070	5070	5050	5070	5050	920
625	20250123	101200	784954860	5050	5050	5050	5050	5
626	20250123	101100	784929610	5050	5050	5050	5050	46
627	20250123	101000	784697310	5030	5030	5030	5030	53
628	20250123	100900	784430720	5020	5050	5050	5020	3297
629	20250123	100800	767846990	5040	5060	5070	5040	1460
630	20250123	100700	760468560	5040	5020	5040	5020	560
631	20250123	100600	757651130	5020	5040	5040	5020	3217
632	20250123	100500	741474360	5040	5050	5050	5030	1979
633	20250123	100400	731499270	5050	5060	5060	5050	1348
634	20250123	100300	724688840	5080	5060	5080	5060	107
635	20250123	100200	724146980	5050	5050	5050	5050	5
636	20250123	100100	724121730	5060	5040	5090	5040	657
637	20250123	100000	720807930	5040	5060	5060	5040	3459
638	20250123	095900	703339000	5060	5090	5090	5060	2139
639	20250123	095800	692479030	5090	5090	5090	5090	188
640	20250123	095700	691522110	5090	5090	5090	5080	244
641	20250123	095600	690280370	5100	5090	5100	5090	403
642	20250123	095500	688229070	5090	5100	5100	5090	114
643	20250123	095400	687648770	5100	5100	5100	5090	514
644	20250123	095300	685032370	5090	5100	5110	5090	675
645	20250123	095200	681595240	5110	5110	5110	5110	106
646	20250123	095100	681053580	5100	5100	5100	5100	387
647	20250123	095000	679079880	5100	5100	5100	5100	268
648	20250123	094900	677713080	5100	5110	5110	5100	112
649	20250123	094800	677140990	5100	5100	5130	5100	184
650	20250123	094700	676202190	5090	5100	5100	5090	663
651	20250123	094600	672822520	5110	5110	5110	5110	641
652	20250123	094500	669547010	5110	5110	5110	5110	328
653	20250123	094400	667870930	5140	5140	5140	5110	58
654	20250123	094300	667573460	5140	5120	5140	5110	680
655	20250123	094200	664082750	5120	5120	5120	5120	120
656	20250123	094100	663468350	5110	5140	5140	5110	551
657	20250123	094000	660643970	5130	5150	5150	5130	144
658	20250123	093900	659905230	5130	5130	5130	5130	91
659	20250123	093800	659438400	5130	5150	5150	5130	459
660	20250123	093700	657078850	5140	5140	5140	5140	565
661	20250123	093600	654174750	5140	5140	5140	5120	57
662	20250123	093500	653881980	5110	5130	5140	5110	255
663	20250123	093400	652575010	5130	5120	5130	5110	1985
664	20250123	093300	642414110	5110	5090	5110	5090	1283
665	20250123	093200	635867040	5100	5100	5100	5100	315
666	20250123	093100	634260540	5070	5080	5080	5070	737
667	20250123	093000	630521350	5080	5070	5100	5050	1552
668	20250123	092900	622623210	5060	5060	5100	5050	755
669	20250123	092800	618800970	5100	5120	5120	5030	6960
670	20250123	092700	583465760	5120	5140	5140	5120	2955
671	20250123	092600	568335460	5120	5170	5170	5120	5004
672	20250123	092500	542579560	5170	5170	5170	5170	98
673	20250123	092400	542072900	5170	5170	5170	5160	1213
674	20250123	092300	535812100	5170	5190	5190	5170	1475
675	20250123	092200	528181200	5190	5200	5220	5190	805
676	20250123	092100	523996780	5220	5240	5240	5200	1655
677	20250123	092000	515347960	5250	5250	5260	5240	3741
678	20250123	091900	495694380	5240	5240	5240	5220	1065
679	20250123	091800	490114350	5240	5230	5240	5230	682
680	20250123	091700	486542830	5230	5230	5240	5230	3420
681	20250123	091600	468644280	5230	5210	5230	5200	517
682	20250123	091500	465949250	5220	5200	5220	5200	320
683	20250123	091400	464282360	5180	5170	5200	5160	2827
684	20250123	091300	449672760	5170	5180	5190	5170	2450
685	20250123	091200	436992180	5180	5190	5190	5180	617
686	20250123	091100	433794270	5190	5200	5210	5190	2530
687	20250123	091000	420645320	5230	5240	5250	5200	2260
688	20250123	090900	408816130	5250	5230	5250	5230	3309
689	20250123	090800	391464670	5230	5170	5230	5170	5251
690	20250123	090700	364212520	5170	5190	5190	5170	3459
691	20250123	090600	346315950	5190	5210	5210	5190	4945
692	20250123	090500	320624550	5220	5230	5240	5220	7565
693	20250123	090400	281084980	5230	5250	5260	5230	9385
694	20250123	090300	231894030	5250	5240	5290	5240	6018
695	20250123	090200	200234690	5270	5230	5270	5230	7304
696	20250123	090100	161844120	5220	5260	5260	5220	6660
697	20250123	090000	126967900	5260	5290	5290	5240	23959