KissMeData/075130/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	195200	151434795	2420	2420	2420	2420	36
3	20250123	195100	151434795	2420	2420	2420	2420	0
4	20250123	195000	151434795	2420	2420	2420	2420	0
5	20250123	194900	151434795	2420	2420	2420	2420	0
6	20250123	194800	151434795	2420	2420	2420	2420	0
7	20250123	194700	151434795	2420	2420	2420	2420	0
8	20250123	194600	151434795	2420	2420	2420	2420	0
9	20250123	194500	151434795	2420	2420	2420	2420	0
10	20250123	194400	151434795	2420	2420	2420	2420	0
11	20250123	194300	151434795	2420	2420	2420	2420	0
12	20250123	194200	151434795	2420	2420	2420	2420	0
13	20250123	194100	151434795	2420	2420	2420	2420	0
14	20250123	194000	151434795	2420	2420	2420	2420	0
15	20250123	193900	151434795	2420	2420	2420	2420	0
16	20250123	193800	151434795	2420	2420	2420	2420	0
17	20250123	193700	151434795	2420	2420	2420	2420	0
18	20250123	193600	151434795	2420	2420	2420	2420	0
19	20250123	193500	151434795	2420	2420	2420	2420	0
20	20250123	193400	151434795	2420	2420	2420	2420	0
21	20250123	193300	151434795	2420	2420	2420	2420	0
22	20250123	193200	151434795	2420	2420	2420	2420	0
23	20250123	193100	151434795	2420	2420	2420	2420	0
24	20250123	193000	151434795	2420	2420	2420	2420	0
25	20250123	192900	151434795	2420	2420	2420	2420	0
26	20250123	192800	151434795	2420	2420	2420	2420	0
27	20250123	192700	151434795	2420	2420	2420	2420	0
28	20250123	192600	151434795	2420	2420	2420	2420	0
29	20250123	192500	151434795	2420	2420	2420	2420	0
30	20250123	192400	151434795	2420	2420	2420	2420	0
31	20250123	192300	151434795	2420	2420	2420	2420	0
32	20250123	192200	151434795	2420	2420	2420	2420	36
33	20250123	192100	151434795	2420	2420	2420	2420	0
34	20250123	192000	151434795	2420	2420	2420	2420	0
35	20250123	191900	151434795	2420	2420	2420	2420	0
36	20250123	191800	151434795	2420	2420	2420	2420	0
37	20250123	191700	151434795	2420	2420	2420	2420	0
38	20250123	191600	151434795	2420	2420	2420	2420	0
39	20250123	191500	151434795	2420	2420	2420	2420	0
40	20250123	191400	151434795	2420	2420	2420	2420	0
41	20250123	191300	151434795	2420	2420	2420	2420	0
42	20250123	191200	151434795	2420	2420	2420	2420	0
43	20250123	191100	151434795	2420	2420	2420	2420	0
44	20250123	191000	151434795	2420	2420	2420	2420	0
45	20250123	190900	151434795	2420	2420	2420	2420	0
46	20250123	190800	151434795	2420	2420	2420	2420	0
47	20250123	190700	151434795	2420	2420	2420	2420	0
48	20250123	190600	151434795	2420	2420	2420	2420	0
49	20250123	190500	151434795	2420	2420	2420	2420	0
50	20250123	190400	151434795	2420	2420	2420	2420	0
51	20250123	190300	151434795	2420	2420	2420	2420	0
52	20250123	190200	151434795	2420	2420	2420	2420	0
53	20250123	190100	151434795	2420	2420	2420	2420	0
54	20250123	190000	151434795	2420	2420	2420	2420	0
55	20250123	185900	151434795	2420	2420	2420	2420	0
56	20250123	185800	151434795	2420	2420	2420	2420	0
57	20250123	185700	151434795	2420	2420	2420	2420	0
58	20250123	185600	151434795	2420	2420	2420	2420	0
59	20250123	185500	151434795	2420	2420	2420	2420	0
60	20250123	185400	151434795	2420	2420	2420	2420	0
61	20250123	185300	151434795	2420	2420	2420	2420	0
62	20250123	185200	151434795	2420	2420	2420	2420	36
63	20250123	185100	151434795	2420	2420	2420	2420	0
64	20250123	185000	151434795	2420	2420	2420	2420	0
65	20250123	184900	151434795	2420	2420	2420	2420	0
66	20250123	184800	151434795	2420	2420	2420	2420	0
67	20250123	184700	151434795	2420	2420	2420	2420	0
68	20250123	184600	151434795	2420	2420	2420	2420	0
69	20250123	184500	151434795	2420	2420	2420	2420	0
70	20250123	184400	151434795	2420	2420	2420	2420	0
71	20250123	184300	151434795	2420	2420	2420	2420	0
72	20250123	184200	151434795	2420	2420	2420	2420	0
73	20250123	184100	151434795	2420	2420	2420	2420	0
74	20250123	184000	151434795	2420	2420	2420	2420	0
75	20250123	183900	151434795	2420	2420	2420	2420	0
76	20250123	183800	151434795	2420	2420	2420	2420	0
77	20250123	183700	151434795	2420	2420	2420	2420	0
78	20250123	183600	151434795	2420	2420	2420	2420	0
79	20250123	183500	151434795	2420	2420	2420	2420	0
80	20250123	183400	151434795	2420	2420	2420	2420	0
81	20250123	183300	151434795	2420	2420	2420	2420	0
82	20250123	183200	151434795	2420	2420	2420	2420	0
83	20250123	183100	151434795	2420	2420	2420	2420	0
84	20250123	183000	151434795	2420	2420	2420	2420	0
85	20250123	182900	151434795	2420	2420	2420	2420	0
86	20250123	182800	151434795	2420	2420	2420	2420	0
87	20250123	182700	151434795	2420	2420	2420	2420	0
88	20250123	182600	151434795	2420	2420	2420	2420	0
89	20250123	182500	151434795	2420	2420	2420	2420	0
90	20250123	182400	151434795	2420	2420	2420	2420	0
91	20250123	182300	151434795	2420	2420	2420	2420	0
92	20250123	182200	151434795	2420	2420	2420	2420	36
93	20250123	182100	151434795	2420	2420	2420	2420	0
94	20250123	182000	151434795	2420	2420	2420	2420	0
95	20250123	181900	151434795	2420	2420	2420	2420	0
96	20250123	181800	151434795	2420	2420	2420	2420	0
97	20250123	181700	151434795	2420	2420	2420	2420	0
98	20250123	181600	151434795	2420	2420	2420	2420	0
99	20250123	181500	151434795	2420	2420	2420	2420	0
100	20250123	181400	151434795	2420	2420	2420	2420	0
101	20250123	181300	151434795	2420	2420	2420	2420	0
102	20250123	181200	151434795	2420	2420	2420	2420	0
103	20250123	181100	151434795	2420	2420	2420	2420	0
104	20250123	181000	151434795	2420	2420	2420	2420	0
105	20250123	180900	151434795	2420	2420	2420	2420	0
106	20250123	180800	151434795	2420	2420	2420	2420	0
107	20250123	180700	151434795	2420	2420	2420	2420	0
108	20250123	180600	151434795	2420	2420	2420	2420	0
109	20250123	180500	151434795	2420	2420	2420	2420	0
110	20250123	180400	151434795	2420	2420	2420	2420	0
111	20250123	180300	151434795	2420	2420	2420	2420	0
112	20250123	180200	151434795	2420	2420	2420	2420	0
113	20250123	180100	151434795	2420	2420	2420	2420	0
114	20250123	180000	151434795	2420	2420	2420	2420	0
115	20250123	175900	151434795	2420	2420	2420	2420	0
116	20250123	175800	151434795	2420	2420	2420	2420	0
117	20250123	175700	151434795	2420	2420	2420	2420	0
118	20250123	175600	151434795	2420	2420	2420	2420	0
119	20250123	175500	151434795	2420	2420	2420	2420	0
120	20250123	175400	151434795	2420	2420	2420	2420	0
121	20250123	175300	151434795	2420	2420	2420	2420	0
122	20250123	175200	151434795	2420	2420	2420	2420	36
123	20250123	175100	151434795	2420	2420	2420	2420	0
124	20250123	175000	151434795	2420	2420	2420	2420	0
125	20250123	174900	151434795	2420	2420	2420	2420	0
126	20250123	174800	151434795	2420	2420	2420	2420	0
127	20250123	174700	151434795	2420	2420	2420	2420	0
128	20250123	174600	151434795	2420	2420	2420	2420	0
129	20250123	174500	151434795	2420	2420	2420	2420	0
130	20250123	174400	151434795	2420	2420	2420	2420	0
131	20250123	174300	151434795	2420	2420	2420	2420	0
132	20250123	174200	151434795	2420	2420	2420	2420	0
133	20250123	174100	151434795	2420	2420	2420	2420	0
134	20250123	174000	151434795	2420	2420	2420	2420	0
135	20250123	173900	151434795	2420	2420	2420	2420	0
136	20250123	173800	151434795	2420	2420	2420	2420	0
137	20250123	173700	151434795	2420	2420	2420	2420	0
138	20250123	173600	151434795	2420	2420	2420	2420	0
139	20250123	173500	151434795	2420	2420	2420	2420	0
140	20250123	173400	151434795	2420	2420	2420	2420	0
141	20250123	173300	151434795	2420	2420	2420	2420	0
142	20250123	173200	151434795	2420	2420	2420	2420	0
143	20250123	173100	151434795	2420	2420	2420	2420	0
144	20250123	173000	151434795	2420	2420	2420	2420	0
145	20250123	172900	151434795	2420	2420	2420	2420	0
146	20250123	172800	151434795	2420	2420	2420	2420	0
147	20250123	172700	151434795	2420	2420	2420	2420	0
148	20250123	172600	151434795	2420	2420	2420	2420	0
149	20250123	172500	151434795	2420	2420	2420	2420	0
150	20250123	172400	151434795	2420	2420	2420	2420	0
151	20250123	172300	151434795	2420	2420	2420	2420	0
152	20250123	172200	151434795	2420	2420	2420	2420	36
153	20250123	172100	151434795	2420	2420	2420	2420	0
154	20250123	172000	151434795	2420	2420	2420	2420	0
155	20250123	171900	151434795	2420	2420	2420	2420	0
156	20250123	171800	151434795	2420	2420	2420	2420	0
157	20250123	171700	151434795	2420	2420	2420	2420	0
158	20250123	171600	151434795	2420	2420	2420	2420	0
159	20250123	171500	151434795	2420	2420	2420	2420	0
160	20250123	171400	151434795	2420	2420	2420	2420	0
161	20250123	171300	151434795	2420	2420	2420	2420	0
162	20250123	171200	151434795	2420	2420	2420	2420	0
163	20250123	171100	151434795	2420	2420	2420	2420	0
164	20250123	171000	151434795	2420	2420	2420	2420	0
165	20250123	170900	151434795	2420	2420	2420	2420	0
166	20250123	170800	151434795	2420	2420	2420	2420	0
167	20250123	170700	151434795	2420	2420	2420	2420	0
168	20250123	170600	151434795	2420	2420	2420	2420	0
169	20250123	170500	151434795	2420	2420	2420	2420	0
170	20250123	170400	151434795	2420	2420	2420	2420	0
171	20250123	170300	151434795	2420	2420	2420	2420	0
172	20250123	170200	151434795	2420	2420	2420	2420	0
173	20250123	170100	151434795	2420	2420	2420	2420	0
174	20250123	170000	151434795	2420	2420	2420	2420	0
175	20250123	165900	151434795	2420	2420	2420	2420	0
176	20250123	165800	151434795	2420	2420	2420	2420	0
177	20250123	165700	151434795	2420	2420	2420	2420	0
178	20250123	165600	151434795	2420	2420	2420	2420	0
179	20250123	165500	151434795	2420	2420	2420	2420	0
180	20250123	165400	151434795	2420	2420	2420	2420	0
181	20250123	165300	151434795	2420	2420	2420	2420	0
182	20250123	165200	151434795	2420	2420	2420	2420	36
183	20250123	165100	151434795	2420	2420	2420	2420	0
184	20250123	165000	151434795	2420	2420	2420	2420	0
185	20250123	164900	151434795	2420	2420	2420	2420	0
186	20250123	164800	151434795	2420	2420	2420	2420	0
187	20250123	164700	151434795	2420	2420	2420	2420	0
188	20250123	164600	151434795	2420	2420	2420	2420	0
189	20250123	164500	151434795	2420	2420	2420	2420	0
190	20250123	164400	151434795	2420	2420	2420	2420	0
191	20250123	164300	151434795	2420	2420	2420	2420	0
192	20250123	164200	151434795	2420	2420	2420	2420	0
193	20250123	164100	151434795	2420	2420	2420	2420	0
194	20250123	164000	151434795	2420	2420	2420	2420	0
195	20250123	163900	151434795	2420	2420	2420	2420	0
196	20250123	163800	151434795	2420	2420	2420	2420	0
197	20250123	163700	151434795	2420	2420	2420	2420	0
198	20250123	163600	151434795	2420	2420	2420	2420	0
199	20250123	163500	151434795	2420	2420	2420	2420	0
200	20250123	163400	151434795	2420	2420	2420	2420	0
201	20250123	163300	151434795	2420	2420	2420	2420	0
202	20250123	163200	151434795	2420	2420	2420	2420	0
203	20250123	163100	151434795	2420	2420	2420	2420	0
204	20250123	163000	151434795	2420	2420	2420	2420	0
205	20250123	162900	151434795	2420	2420	2420	2420	0
206	20250123	162800	151434795	2420	2420	2420	2420	0
207	20250123	162700	151434795	2420	2420	2420	2420	0
208	20250123	162600	151434795	2420	2420	2420	2420	0
209	20250123	162500	151434795	2420	2420	2420	2420	0
210	20250123	162400	151434795	2420	2420	2420	2420	0
211	20250123	162300	151434795	2420	2420	2420	2420	0
212	20250123	162200	151434795	2420	2420	2420	2420	36
213	20250123	162100	151434795	2420	2420	2420	2420	0
214	20250123	162000	151434795	2420	2420	2420	2420	0
215	20250123	161900	151434795	2420	2420	2420	2420	0
216	20250123	161800	151434795	2420	2420	2420	2420	0
217	20250123	161700	151434795	2420	2420	2420	2420	0
218	20250123	161600	151434795	2420	2420	2420	2420	0
219	20250123	161500	151434795	2420	2420	2420	2420	0
220	20250123	161400	151434795	2420	2420	2420	2420	0
221	20250123	161300	151434795	2420	2420	2420	2420	0
222	20250123	161200	151434795	2420	2420	2420	2420	0
223	20250123	161100	151434795	2420	2420	2420	2420	0
224	20250123	161000	151434795	2420	2420	2420	2420	0
225	20250123	160900	151434795	2420	2420	2420	2420	0
226	20250123	160800	151434795	2420	2420	2420	2420	0
227	20250123	160700	151434795	2420	2420	2420	2420	0
228	20250123	160600	151434795	2420	2420	2420	2420	0
229	20250123	160500	151434795	2420	2420	2420	2420	0
230	20250123	160400	151434795	2420	2420	2420	2420	0
231	20250123	160300	151434795	2420	2420	2420	2420	0
232	20250123	160200	151434795	2420	2420	2420	2420	0
233	20250123	160100	151434795	2420	2420	2420	2420	0
234	20250123	160000	151434795	2420	2420	2420	2420	0
235	20250123	155900	151434795	2420	2420	2420	2420	0
236	20250123	155800	151434795	2420	2420	2420	2420	0
237	20250123	155700	151434795	2420	2420	2420	2420	0
238	20250123	155600	151434795	2420	2420	2420	2420	0
239	20250123	155500	151434795	2420	2420	2420	2420	0
240	20250123	155400	151434795	2420	2420	2420	2420	0
241	20250123	155300	151434795	2420	2420	2420	2420	0
242	20250123	155200	151434795	2420	2420	2420	2420	36
243	20250123	155100	151434795	2420	2420	2420	2420	0
244	20250123	155000	151434795	2420	2420	2420	2420	0
245	20250123	154900	151434795	2420	2420	2420	2420	0
246	20250123	154800	151434795	2420	2420	2420	2420	0
247	20250123	154700	151434795	2420	2420	2420	2420	0
248	20250123	154600	151434795	2420	2420	2420	2420	0
249	20250123	154500	151434795	2420	2420	2420	2420	0
250	20250123	154400	151434795	2420	2420	2420	2420	0
251	20250123	154300	151434795	2420	2420	2420	2420	0
252	20250123	154200	151434795	2420	2420	2420	2420	0
253	20250123	154100	151434795	2420	2420	2420	2420	0
254	20250123	154000	151434795	2420	2420	2420	2420	0
255	20250123	153900	151434795	2420	2420	2420	2420	0
256	20250123	153800	151434795	2420	2420	2420	2420	0
257	20250123	153700	151434795	2420	2420	2420	2420	0
258	20250123	153600	151434795	2420	2420	2420	2420	0
259	20250123	153500	151434795	2420	2420	2420	2420	0
260	20250123	153400	151434795	2420	2420	2420	2420	0
261	20250123	153300	151434795	2420	2420	2420	2420	0
262	20250123	153200	151434795	2420	2420	2420	2420	0
263	20250123	153100	151434795	2420	2420	2420	2420	0
264	20250123	153000	151434795	2420	2420	2420	2420	36
265	20250123	152900	151347675	2435	2435	2435	2435	0
266	20250123	152800	151347675	2435	2435	2435	2435	0
267	20250123	152700	151347675	2435	2435	2435	2435	0
268	20250123	152600	151347675	2435	2435	2435	2435	0
269	20250123	152500	151347675	2435	2435	2435	2435	0
270	20250123	152400	151347675	2435	2435	2435	2435	0
271	20250123	152300	151347675	2435	2435	2435	2435	0
272	20250123	152200	151347675	2435	2435	2435	2435	0
273	20250123	152100	151347675	2435	2435	2435	2435	0
274	20250123	152000	151347675	2435	2435	2435	2435	0
275	20250123	151900	151347675	2435	2425	2435	2420	519
276	20250123	151800	150084530	2425	2430	2430	2425	842
277	20250123	151700	148038515	2425	2425	2425	2425	0
278	20250123	151600	148038515	2425	2430	2430	2425	1281
279	20250123	151500	144926360	2425	2425	2425	2425	0
280	20250123	151400	144926360	2425	2425	2425	2425	100
281	20250123	151300	144683860	2415	2415	2415	2415	0
282	20250123	151200	144683860	2415	2415	2415	2415	0
283	20250123	151100	144683860	2415	2415	2415	2415	0
284	20250123	151000	144683860	2415	2415	2415	2415	0
285	20250123	150900	144683860	2415	2425	2425	2415	1831
286	20250123	150800	140247610	2420	2420	2420	2420	0
287	20250123	150700	140247610	2420	2420	2420	2420	0
288	20250123	150600	140247610	2420	2420	2420	2420	0
289	20250123	150500	140247610	2420	2420	2420	2420	0
290	20250123	150400	140247610	2420	2420	2420	2420	293
291	20250123	150300	139538550	2425	2425	2425	2425	1
292	20250123	150200	139536125	2420	2420	2420	2420	0
293	20250123	150100	139536125	2420	2420	2420	2420	0
294	20250123	150000	139536125	2420	2420	2420	2420	800
295	20250123	145900	137600125	2420	2420	2420	2420	0
296	20250123	145800	137600125	2420	2420	2420	2420	0
297	20250123	145700	137600125	2420	2420	2420	2420	0
298	20250123	145600	137600125	2420	2420	2420	2420	0
299	20250123	145500	137600125	2420	2420	2420	2420	0
300	20250123	145400	137600125	2420	2420	2420	2420	1300
301	20250123	145300	134454125	2425	2425	2425	2425	0
302	20250123	145200	134454125	2425	2425	2425	2425	356
303	20250123	145100	133590825	2430	2425	2430	2425	60
304	20250123	145000	133445320	2435	2430	2435	2430	615
305	20250123	144900	131948370	2430	2430	2430	2430	0
306	20250123	144800	131948370	2430	2430	2430	2430	15
307	20250123	144700	131911920	2435	2435	2435	2435	0
308	20250123	144600	131911920	2435	2435	2435	2435	0
309	20250123	144500	131911920	2435	2435	2435	2435	400
310	20250123	144400	130937920	2435	2435	2435	2435	1
311	20250123	144300	130935485	2425	2425	2425	2425	0
312	20250123	144200	130935485	2425	2425	2425	2425	0
313	20250123	144100	130935485	2425	2425	2425	2425	0
314	20250123	144000	130935485	2425	2425	2425	2425	15
315	20250123	143900	130899110	2435	2435	2435	2435	8
316	20250123	143800	130879630	2435	2435	2435	2435	0
317	20250123	143700	130879630	2435	2435	2435	2435	0
318	20250123	143600	130879630	2435	2435	2435	2435	0
319	20250123	143500	130879630	2435	2435	2435	2435	0
320	20250123	143400	130879630	2435	2435	2435	2435	0
321	20250123	143300	130879630	2435	2435	2435	2435	0
322	20250123	143200	130879630	2435	2435	2435	2435	10
323	20250123	143100	130855280	2435	2435	2435	2435	0
324	20250123	143000	130855280	2435	2430	2435	2430	200
325	20250123	142900	130368575	2435	2435	2435	2435	0
326	20250123	142800	130368575	2435	2435	2435	2435	0
327	20250123	142700	130368575	2435	2435	2435	2435	0
328	20250123	142600	130368575	2435	2435	2435	2435	0
329	20250123	142500	130368575	2435	2430	2435	2430	3552
330	20250123	142400	121737165	2430	2430	2430	2430	810
331	20250123	142300	119768865	2430	2430	2430	2430	0
332	20250123	142200	119768865	2430	2430	2430	2430	696
333	20250123	142100	118077585	2430	2430	2430	2430	810
334	20250123	142000	116109285	2430	2430	2430	2430	0
335	20250123	141900	116109285	2430	2430	2430	2430	20
336	20250123	141800	116060685	2430	2430	2430	2430	1
337	20250123	141700	116058255	2420	2420	2420	2420	0
338	20250123	141600	116058255	2420	2420	2420	2420	0
339	20250123	141500	116058255	2420	2420	2420	2420	0
340	20250123	141400	116058255	2420	2420	2420	2420	0
341	20250123	141300	116058255	2420	2420	2420	2420	876
342	20250123	141200	113938335	2420	2420	2420	2420	1500
343	20250123	141100	110308335	2430	2420	2430	2420	313
344	20250123	141000	109550865	2425	2425	2425	2425	0
345	20250123	140900	109550865	2425	2425	2425	2425	0
346	20250123	140800	109550865	2425	2425	2425	2425	0
347	20250123	140700	109550865	2425	2425	2425	2425	0
348	20250123	140600	109550865	2425	2420	2425	2420	60
349	20250123	140500	109405615	2425	2425	2425	2425	0
350	20250123	140400	109405615	2425	2425	2425	2425	0
351	20250123	140300	109405615	2425	2425	2425	2425	0
352	20250123	140200	109405615	2425	2425	2425	2425	150
353	20250123	140100	109041865	2420	2420	2420	2420	0
354	20250123	140000	109041865	2420	2420	2420	2420	0
355	20250123	135900	109041865	2420	2420	2420	2420	0
356	20250123	135800	109041865	2420	2420	2420	2420	0
357	20250123	135700	109041865	2420	2420	2420	2420	0
358	20250123	135600	109041865	2420	2420	2420	2420	0
359	20250123	135500	109041865	2420	2420	2420	2420	520
360	20250123	135400	107783465	2425	2425	2425	2425	0
361	20250123	135300	107783465	2425	2425	2425	2425	90
362	20250123	135200	107565215	2425	2425	2425	2425	0
363	20250123	135100	107565215	2425	2425	2425	2425	0
364	20250123	135000	107565215	2425	2425	2425	2425	0
365	20250123	134900	107565215	2425	2425	2430	2425	1001
366	20250123	134800	105137785	2430	2430	2430	2430	0
367	20250123	134700	105137785	2430	2430	2430	2430	0
368	20250123	134600	105137785	2430	2430	2430	2430	0
369	20250123	134500	105137785	2430	2430	2430	2430	0
370	20250123	134400	105137785	2430	2430	2430	2430	0
371	20250123	134300	105137785	2430	2425	2430	2425	421
372	20250123	134200	104115005	2425	2425	2425	2425	0
373	20250123	134100	104115005	2425	2425	2425	2425	0
374	20250123	134000	104115005	2425	2425	2425	2425	0
375	20250123	133900	104115005	2425	2425	2425	2425	450
376	20250123	133800	103023755	2430	2430	2430	2430	5
377	20250123	133700	103011605	2430	2430	2430	2430	5
378	20250123	133600	102999455	2430	2430	2430	2430	0
379	20250123	133500	102999455	2430	2430	2430	2430	0
380	20250123	133400	102999455	2430	2430	2430	2430	1000
381	20250123	133300	100569455	2425	2425	2425	2425	0
382	20250123	133200	100569455	2425	2425	2425	2425	350
383	20250123	133100	99720705	2430	2430	2430	2430	0
384	20250123	133000	99720705	2430	2430	2430	2430	0
385	20250123	132900	99720705	2430	2430	2430	2430	196
386	20250123	132800	99244425	2430	2430	2430	2430	0
387	20250123	132700	99244425	2430	2430	2430	2430	0
388	20250123	132600	99244425	2430	2430	2430	2430	0
389	20250123	132500	99244425	2430	2435	2435	2430	576
390	20250123	132400	97842160	2430	2430	2430	2430	0
391	20250123	132300	97842160	2430	2430	2430	2430	0
392	20250123	132200	97842160	2430	2430	2430	2430	0
393	20250123	132100	97842160	2430	2430	2430	2430	0
394	20250123	132000	97842160	2430	2430	2430	2430	0
395	20250123	131900	97842160	2430	2430	2430	2430	0
396	20250123	131800	97842160	2430	2430	2430	2430	563
397	20250123	131700	96474070	2425	2425	2425	2425	100
398	20250123	131600	96231570	2430	2430	2430	2430	0
399	20250123	131500	96231570	2430	2430	2430	2430	0
400	20250123	131400	96231570	2430	2430	2430	2430	0
401	20250123	131300	96231570	2430	2430	2430	2430	2
402	20250123	131200	96226710	2430	2430	2430	2430	0
403	20250123	131100	96226710	2430	2430	2430	2430	1
404	20250123	131000	96224280	2420	2420	2420	2420	50
405	20250123	130900	96103280	2430	2430	2430	2430	0
406	20250123	130800	96103280	2430	2430	2430	2430	0
407	20250123	130700	96103280	2430	2430	2430	2430	300
408	20250123	130600	95374280	2430	2430	2430	2430	100
409	20250123	130500	95131280	2430	2430	2430	2430	1
410	20250123	130400	95128850	2420	2420	2420	2420	1000
411	20250123	130300	92708850	2430	2430	2430	2430	0
412	20250123	130200	92708850	2430	2430	2430	2430	3
413	20250123	130100	92701560	2430	2430	2430	2430	1000
414	20250123	130000	90271560	2420	2420	2420	2420	335
415	20250123	125900	89460860	2430	2430	2430	2430	30
416	20250123	125800	89387960	2430	2430	2430	2430	0
417	20250123	125700	89387960	2430	2430	2430	2430	0
418	20250123	125600	89387960	2430	2430	2430	2430	0
419	20250123	125500	89387960	2430	2430	2430	2430	105
420	20250123	125400	89132810	2430	2430	2430	2430	0
421	20250123	125300	89132810	2430	2430	2430	2430	0
422	20250123	125200	89132810	2430	2430	2430	2430	0
423	20250123	125100	89132810	2430	2430	2430	2430	89
424	20250123	125000	88916540	2430	2430	2430	2430	0
425	20250123	124900	88916540	2430	2430	2430	2430	0
426	20250123	124800	88916540	2430	2430	2430	2430	0
427	20250123	124700	88916540	2430	2430	2430	2430	0
428	20250123	124600	88916540	2430	2430	2430	2430	0
429	20250123	124500	88916540	2430	2430	2430	2430	0
430	20250123	124400	88916540	2430	2430	2430	2430	2
431	20250123	124300	88911680	2420	2420	2420	2420	0
432	20250123	124200	88911680	2420	2420	2420	2420	0
433	20250123	124100	88911680	2420	2420	2420	2420	0
434	20250123	124000	88911680	2420	2420	2420	2420	0
435	20250123	123900	88911680	2420	2420	2420	2420	0
436	20250123	123800	88911680	2420	2420	2420	2420	222
437	20250123	123700	88374440	2420	2420	2420	2420	0
438	20250123	123600	88374440	2420	2420	2420	2420	0
439	20250123	123500	88374440	2420	2420	2420	2420	0
440	20250123	123400	88374440	2420	2420	2420	2420	0
441	20250123	123300	88374440	2420	2420	2420	2420	898
442	20250123	123200	86201280	2420	2420	2420	2420	0
443	20250123	123100	86201280	2420	2420	2420	2420	0
444	20250123	123000	86201280	2420	2420	2420	2420	0
445	20250123	122900	86201280	2420	2420	2420	2420	159
446	20250123	122800	85816500	2420	2420	2420	2420	0
447	20250123	122700	85816500	2420	2420	2420	2420	0
448	20250123	122600	85816500	2420	2420	2420	2420	0
449	20250123	122500	85816500	2420	2420	2420	2420	530
450	20250123	122400	84533900	2420	2420	2420	2420	0
451	20250123	122300	84533900	2420	2420	2420	2420	2
452	20250123	122200	84529060	2420	2420	2420	2420	0
453	20250123	122100	84529060	2420	2420	2420	2420	306
454	20250123	122000	83788540	2425	2425	2425	2425	2
455	20250123	121900	83783690	2420	2420	2420	2420	0
456	20250123	121800	83783690	2420	2420	2420	2420	0
457	20250123	121700	83783690	2420	2420	2420	2420	0
458	20250123	121600	83783690	2420	2420	2420	2420	0
459	20250123	121500	83783690	2420	2420	2420	2420	0
460	20250123	121400	83783690	2420	2420	2420	2420	0
461	20250123	121300	83783690	2420	2420	2420	2420	0
462	20250123	121200	83783690	2420	2420	2420	2420	2877
463	20250123	121100	76821350	2420	2420	2420	2420	0
464	20250123	121000	76821350	2420	2420	2420	2420	0
465	20250123	120900	76821350	2420	2420	2420	2420	0
466	20250123	120800	76821350	2420	2420	2420	2420	0
467	20250123	120700	76821350	2420	2420	2420	2420	12
468	20250123	120600	76792310	2420	2420	2420	2420	637
469	20250123	120500	75250770	2420	2420	2420	2420	0
470	20250123	120400	75250770	2420	2420	2420	2420	0
471	20250123	120300	75250770	2420	2425	2425	2420	24
472	20250123	120200	75192590	2420	2420	2420	2420	20
473	20250123	120100	75144190	2420	2420	2420	2420	59
474	20250123	120000	75001410	2415	2435	2435	2415	561
475	20250123	115900	73646570	2430	2430	2430	2430	0
476	20250123	115800	73646570	2430	2430	2430	2430	0
477	20250123	115700	73646570	2430	2430	2430	2430	0
478	20250123	115600	73646570	2430	2430	2430	2430	0
479	20250123	115500	73646570	2430	2430	2430	2430	0
480	20250123	115400	73646570	2430	2430	2430	2430	0
481	20250123	115300	73646570	2430	2430	2430	2430	0
482	20250123	115200	73646570	2430	2430	2430	2430	618
483	20250123	115100	72144830	2430	2430	2430	2430	0
484	20250123	115000	72144830	2430	2430	2430	2430	18
485	20250123	114900	72101090	2430	2430	2430	2430	500
486	20250123	114800	70886090	2430	2430	2430	2430	1
487	20250123	114700	70883660	2420	2420	2420	2420	0
488	20250123	114600	70883660	2420	2420	2420	2420	2174
489	20250123	114500	65622580	2420	2420	2420	2420	0
490	20250123	114400	65622580	2420	2420	2420	2420	0
491	20250123	114300	65622580	2420	2415	2420	2415	622
492	20250123	114200	64117345	2420	2420	2420	2420	0
493	20250123	114100	64117345	2420	2420	2420	2420	0
494	20250123	114000	64117345	2420	2420	2420	2420	0
495	20250123	113900	64117345	2420	2420	2420	2420	0
496	20250123	113800	64117345	2420	2420	2420	2420	0
497	20250123	113700	64117345	2420	2420	2420	2420	0
498	20250123	113600	64117345	2420	2420	2420	2420	0
499	20250123	113500	64117345	2420	2420	2420	2420	0
500	20250123	113400	64117345	2420	2420	2420	2420	2
501	20250123	113300	64112505	2420	2420	2420	2420	0
502	20250123	113200	64112505	2420	2420	2420	2420	0
503	20250123	113100	64112505	2420	2420	2420	2420	1
504	20250123	113000	64110085	2415	2415	2415	2415	0
505	20250123	112900	64110085	2415	2415	2415	2415	66
506	20250123	112800	63950695	2425	2425	2425	2425	1
507	20250123	112700	63948270	2420	2420	2420	2420	50
508	20250123	112600	63827270	2420	2420	2420	2420	105
509	20250123	112500	63573170	2420	2420	2420	2420	0
510	20250123	112400	63573170	2420	2420	2420	2420	30
511	20250123	112300	63500570	2420	2425	2425	2420	28
512	20250123	112200	63432770	2425	2420	2425	2420	59
513	20250123	112100	63289950	2420	2420	2420	2420	65
514	20250123	112000	63132650	2420	2420	2420	2420	4
515	20250123	111900	63122970	2420	2420	2420	2420	0
516	20250123	111800	63122970	2420	2420	2420	2420	0
517	20250123	111700	63122970	2420	2420	2420	2420	0
518	20250123	111600	63122970	2420	2420	2420	2420	200
519	20250123	111500	62638970	2420	2420	2420	2420	0
520	20250123	111400	62638970	2420	2420	2420	2420	0
521	20250123	111300	62638970	2420	2420	2420	2420	0
522	20250123	111200	62638970	2420	2420	2420	2420	0
523	20250123	111100	62638970	2420	2420	2420	2420	40
524	20250123	111000	62542170	2420	2420	2420	2420	0
525	20250123	110900	62542170	2420	2420	2420	2420	0
526	20250123	110800	62542170	2420	2420	2420	2420	0
527	20250123	110700	62542170	2420	2420	2420	2420	0
528	20250123	110600	62542170	2420	2420	2420	2420	0
529	20250123	110500	62542170	2420	2420	2420	2420	0
530	20250123	110400	62542170	2420	2420	2420	2420	0
531	20250123	110300	62542170	2420	2420	2420	2420	0
532	20250123	110200	62542170	2420	2420	2420	2420	0
533	20250123	110100	62542170	2420	2420	2420	2420	0
534	20250123	110000	62542170	2420	2420	2420	2420	300
535	20250123	105900	61816170	2420	2420	2420	2420	0
536	20250123	105800	61816170	2420	2420	2420	2420	3
537	20250123	105700	61808910	2435	2435	2435	2435	9
538	20250123	105600	61786995	2430	2430	2430	2430	0
539	20250123	105500	61786995	2430	2430	2430	2430	0
540	20250123	105400	61786995	2430	2410	2430	2410	1295
541	20250123	105300	58641600	2410	2410	2410	2410	0
542	20250123	105200	58641600	2410	2410	2410	2410	2
543	20250123	105100	58636780	2390	2400	2400	2390	855
544	20250123	105000	56591840	2400	2400	2400	2400	0
545	20250123	104900	56591840	2400	2400	2400	2400	1200
546	20250123	104800	53711840	2400	2420	2420	2400	1627
547	20250123	104700	49789510	2425	2425	2425	2425	0
548	20250123	104600	49789510	2425	2425	2425	2425	0
549	20250123	104500	49789510	2425	2425	2425	2425	0
550	20250123	104400	49789510	2425	2425	2425	2425	0
551	20250123	104300	49789510	2425	2425	2425	2425	0
552	20250123	104200	49789510	2425	2425	2425	2425	10
553	20250123	104100	49765260	2425	2425	2425	2425	0
554	20250123	104000	49765260	2425	2425	2425	2425	20
555	20250123	103900	49716760	2425	2425	2425	2425	0
556	20250123	103800	49716760	2425	2425	2425	2425	0
557	20250123	103700	49716760	2425	2425	2425	2425	0
558	20250123	103600	49716760	2425	2425	2425	2425	0
559	20250123	103500	49716760	2425	2425	2425	2425	0
560	20250123	103400	49716760	2425	2435	2435	2425	58
561	20250123	103300	49576080	2440	2440	2440	2440	0
562	20250123	103200	49576080	2440	2440	2440	2440	0
563	20250123	103100	49576080	2440	2440	2440	2440	2
564	20250123	103000	49571200	2440	2440	2440	2440	0
565	20250123	102900	49571200	2440	2440	2440	2440	0
566	20250123	102800	49571200	2440	2440	2440	2440	0
567	20250123	102700	49571200	2440	2440	2440	2440	0
568	20250123	102600	49571200	2440	2440	2440	2440	0
569	20250123	102500	49571200	2440	2440	2440	2440	2
570	20250123	102400	49566320	2445	2440	2445	2440	200
571	20250123	102300	49077485	2440	2440	2440	2440	0
572	20250123	102200	49077485	2440	2440	2440	2440	0
573	20250123	102100	49077485	2440	2440	2440	2440	0
574	20250123	102000	49077485	2440	2430	2440	2430	401
575	20250123	101900	48103045	2425	2425	2425	2425	0
576	20250123	101800	48103045	2425	2425	2425	2425	0
577	20250123	101700	48103045	2425	2425	2425	2425	50
578	20250123	101600	47981795	2445	2445	2445	2445	0
579	20250123	101500	47981795	2445	2445	2445	2445	0
580	20250123	101400	47981795	2445	2445	2445	2445	0
581	20250123	101300	47981795	2445	2440	2445	2440	57
582	20250123	101200	47842490	2440	2440	2440	2440	0
583	20250123	101100	47842490	2440	2440	2440	2440	292
584	20250123	101000	47130010	2445	2445	2445	2445	60
585	20250123	100900	46983310	2445	2445	2445	2445	2
586	20250123	100800	46978420	2440	2440	2440	2440	258
587	20250123	100700	46348900	2440	2440	2440	2440	0
588	20250123	100600	46348900	2440	2440	2440	2440	45
589	20250123	100500	46239100	2445	2445	2445	2445	0
590	20250123	100400	46239100	2445	2445	2445	2445	5
591	20250123	100300	46226875	2445	2445	2445	2445	10
592	20250123	100200	46202425	2445	2445	2445	2445	50
593	20250123	100100	46080175	2445	2445	2445	2445	50
594	20250123	100000	45957925	2445	2445	2445	2445	37
595	20250123	095900	45867460	2445	2445	2445	2445	50
596	20250123	095800	45745210	2445	2445	2445	2445	111
597	20250123	095700	45473815	2440	2440	2440	2440	433
598	20250123	095600	44417295	2440	2430	2440	2430	1250
599	20250123	095500	41367315	2420	2430	2430	2420	1159
600	20250123	095400	38557650	2440	2440	2440	2440	0
601	20250123	095300	38557650	2440	2440	2440	2440	0
602	20250123	095200	38557650	2440	2440	2440	2440	0
603	20250123	095100	38557650	2440	2440	2440	2440	0
604	20250123	095000	38557650	2440	2440	2440	2440	0
605	20250123	094900	38557650	2440	2440	2440	2440	0
606	20250123	094800	38557650	2440	2440	2440	2440	0
607	20250123	094700	38557650	2440	2440	2440	2440	300
608	20250123	094600	37825650	2440	2440	2440	2440	0
609	20250123	094500	37825650	2440	2440	2440	2440	30
610	20250123	094400	37752450	2440	2440	2440	2440	0
611	20250123	094300	37752450	2440	2440	2440	2440	107
612	20250123	094200	37491370	2440	2440	2440	2440	0
613	20250123	094100	37491370	2440	2440	2440	2440	1
614	20250123	094000	37488930	2430	2430	2430	2430	0
615	20250123	093900	37488930	2430	2430	2430	2430	176
616	20250123	093800	37061250	2430	2430	2430	2430	693
617	20250123	093700	35377260	2445	2445	2445	2445	2
618	20250123	093600	35372370	2445	2445	2445	2445	0
619	20250123	093500	35372370	2445	2445	2445	2445	1
620	20250123	093400	35369925	2430	2430	2430	2430	0
621	20250123	093300	35369925	2430	2430	2430	2430	100
622	20250123	093200	35126925	2430	2430	2430	2430	59
623	20250123	093100	34983555	2430	2430	2430	2430	0
624	20250123	093000	34983555	2430	2435	2435	2430	540
625	20250123	092900	33668855	2445	2445	2445	2445	0
626	20250123	092800	33668855	2445	2445	2445	2445	0
627	20250123	092700	33668855	2445	2445	2445	2445	0
628	20250123	092600	33668855	2445	2445	2445	2445	0
629	20250123	092500	33668855	2445	2445	2445	2445	300
630	20250123	092400	32935355	2445	2445	2445	2445	0
631	20250123	092300	32935355	2445	2440	2445	2440	250
632	20250123	092200	32324330	2440	2430	2440	2430	1654
633	20250123	092100	28303405	2430	2430	2430	2430	2049
634	20250123	092000	23324335	2430	2430	2430	2430	0
635	20250123	091900	23324335	2430	2430	2430	2430	0
636	20250123	091800	23324335	2430	2430	2430	2430	70
637	20250123	091700	23154235	2430	2430	2430	2430	0
638	20250123	091600	23154235	2430	2430	2430	2430	0
639	20250123	091500	23154235	2430	2430	2430	2430	100
640	20250123	091400	22911235	2430	2425	2430	2410	1603
641	20250123	091300	19032975	2430	2430	2430	2430	0
642	20250123	091200	19032975	2430	2430	2430	2430	437
643	20250123	091100	17971065	2430	2430	2440	2430	460
644	20250123	091000	16853165	2440	2440	2440	2440	200
645	20250123	090900	16365165	2440	2440	2440	2440	20
646	20250123	090800	16316365	2440	2420	2440	2420	544
647	20250123	090700	14994945	2410	2405	2410	2400	361
648	20250123	090600	14127905	2400	2405	2420	2400	1393
649	20250123	090500	10780230	2410	2410	2410	2410	0
650	20250123	090400	10780230	2410	2410	2410	2410	0
651	20250123	090300	10780230	2410	2410	2410	2410	1
652	20250123	090200	10777820	2405	2405	2405	2405	22
653	20250123	090100	10724910	2400	2400	2400	2375	4267
654	20250123	090000	533910	2405	2405	2405	2405	222