KissMeData/088280/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	200000	733940990	2930	2930	2930	2930	2260
3	20250123	195900	733940990	2930	2930	2930	2930	0
4	20250123	195800	733940990	2930	2930	2930	2930	0
5	20250123	195700	733940990	2930	2930	2930	2930	0
6	20250123	195600	733940990	2930	2930	2930	2930	0
7	20250123	195500	733940990	2930	2930	2930	2930	0
8	20250123	195400	733940990	2930	2930	2930	2930	0
9	20250123	195300	733940990	2930	2930	2930	2930	0
10	20250123	195200	733940990	2930	2930	2930	2930	0
11	20250123	195100	733940990	2930	2930	2930	2930	0
12	20250123	195000	733940990	2930	2930	2930	2930	0
13	20250123	194900	733940990	2930	2930	2930	2930	0
14	20250123	194800	733940990	2930	2930	2930	2930	0
15	20250123	194700	733940990	2930	2930	2930	2930	0
16	20250123	194600	733940990	2930	2930	2930	2930	0
17	20250123	194500	733940990	2930	2930	2930	2930	0
18	20250123	194400	733940990	2930	2930	2930	2930	0
19	20250123	194300	733940990	2930	2930	2930	2930	0
20	20250123	194200	733940990	2930	2930	2930	2930	0
21	20250123	194100	733940990	2930	2930	2930	2930	0
22	20250123	194000	733940990	2930	2930	2930	2930	0
23	20250123	193900	733940990	2930	2930	2930	2930	0
24	20250123	193800	733940990	2930	2930	2930	2930	0
25	20250123	193700	733940990	2930	2930	2930	2930	0
26	20250123	193600	733940990	2930	2930	2930	2930	0
27	20250123	193500	733940990	2930	2930	2930	2930	0
28	20250123	193400	733940990	2930	2930	2930	2930	0
29	20250123	193300	733940990	2930	2930	2930	2930	0
30	20250123	193200	733940990	2930	2930	2930	2930	0
31	20250123	193100	733940990	2930	2930	2930	2930	0
32	20250123	193000	733940990	2930	2930	2930	2930	2260
33	20250123	192900	733940990	2930	2930	2930	2930	0
34	20250123	192800	733940990	2930	2930	2930	2930	0
35	20250123	192700	733940990	2930	2930	2930	2930	0
36	20250123	192600	733940990	2930	2930	2930	2930	0
37	20250123	192500	733940990	2930	2930	2930	2930	0
38	20250123	192400	733940990	2930	2930	2930	2930	0
39	20250123	192300	733940990	2930	2930	2930	2930	0
40	20250123	192200	733940990	2930	2930	2930	2930	0
41	20250123	192100	733940990	2930	2930	2930	2930	0
42	20250123	192000	733940990	2930	2930	2930	2930	0
43	20250123	191900	733940990	2930	2930	2930	2930	0
44	20250123	191800	733940990	2930	2930	2930	2930	0
45	20250123	191700	733940990	2930	2930	2930	2930	0
46	20250123	191600	733940990	2930	2930	2930	2930	0
47	20250123	191500	733940990	2930	2930	2930	2930	0
48	20250123	191400	733940990	2930	2930	2930	2930	0
49	20250123	191300	733940990	2930	2930	2930	2930	0
50	20250123	191200	733940990	2930	2930	2930	2930	0
51	20250123	191100	733940990	2930	2930	2930	2930	0
52	20250123	191000	733940990	2930	2930	2930	2930	0
53	20250123	190900	733940990	2930	2930	2930	2930	0
54	20250123	190800	733940990	2930	2930	2930	2930	0
55	20250123	190700	733940990	2930	2930	2930	2930	0
56	20250123	190600	733940990	2930	2930	2930	2930	0
57	20250123	190500	733940990	2930	2930	2930	2930	0
58	20250123	190400	733940990	2930	2930	2930	2930	0
59	20250123	190300	733940990	2930	2930	2930	2930	0
60	20250123	190200	733940990	2930	2930	2930	2930	0
61	20250123	190100	733940990	2930	2930	2930	2930	0
62	20250123	190000	733940990	2930	2930	2930	2930	2260
63	20250123	185900	733940990	2930	2930	2930	2930	0
64	20250123	185800	733940990	2930	2930	2930	2930	0
65	20250123	185700	733940990	2930	2930	2930	2930	0
66	20250123	185600	733940990	2930	2930	2930	2930	0
67	20250123	185500	733940990	2930	2930	2930	2930	0
68	20250123	185400	733940990	2930	2930	2930	2930	0
69	20250123	185300	733940990	2930	2930	2930	2930	0
70	20250123	185200	733940990	2930	2930	2930	2930	0
71	20250123	185100	733940990	2930	2930	2930	2930	0
72	20250123	185000	733940990	2930	2930	2930	2930	0
73	20250123	184900	733940990	2930	2930	2930	2930	0
74	20250123	184800	733940990	2930	2930	2930	2930	0
75	20250123	184700	733940990	2930	2930	2930	2930	0
76	20250123	184600	733940990	2930	2930	2930	2930	0
77	20250123	184500	733940990	2930	2930	2930	2930	0
78	20250123	184400	733940990	2930	2930	2930	2930	0
79	20250123	184300	733940990	2930	2930	2930	2930	0
80	20250123	184200	733940990	2930	2930	2930	2930	0
81	20250123	184100	733940990	2930	2930	2930	2930	0
82	20250123	184000	733940990	2930	2930	2930	2930	0
83	20250123	183900	733940990	2930	2930	2930	2930	0
84	20250123	183800	733940990	2930	2930	2930	2930	0
85	20250123	183700	733940990	2930	2930	2930	2930	0
86	20250123	183600	733940990	2930	2930	2930	2930	0
87	20250123	183500	733940990	2930	2930	2930	2930	0
88	20250123	183400	733940990	2930	2930	2930	2930	0
89	20250123	183300	733940990	2930	2930	2930	2930	0
90	20250123	183200	733940990	2930	2930	2930	2930	0
91	20250123	183100	733940990	2930	2930	2930	2930	0
92	20250123	183000	733940990	2930	2930	2930	2930	2260
93	20250123	182900	733940990	2930	2930	2930	2930	0
94	20250123	182800	733940990	2930	2930	2930	2930	0
95	20250123	182700	733940990	2930	2930	2930	2930	0
96	20250123	182600	733940990	2930	2930	2930	2930	0
97	20250123	182500	733940990	2930	2930	2930	2930	0
98	20250123	182400	733940990	2930	2930	2930	2930	0
99	20250123	182300	733940990	2930	2930	2930	2930	0
100	20250123	182200	733940990	2930	2930	2930	2930	0
101	20250123	182100	733940990	2930	2930	2930	2930	0
102	20250123	182000	733940990	2930	2930	2930	2930	0
103	20250123	181900	733940990	2930	2930	2930	2930	0
104	20250123	181800	733940990	2930	2930	2930	2930	0
105	20250123	181700	733940990	2930	2930	2930	2930	0
106	20250123	181600	733940990	2930	2930	2930	2930	0
107	20250123	181500	733940990	2930	2930	2930	2930	0
108	20250123	181400	733940990	2930	2930	2930	2930	0
109	20250123	181300	733940990	2930	2930	2930	2930	0
110	20250123	181200	733940990	2930	2930	2930	2930	0
111	20250123	181100	733940990	2930	2930	2930	2930	0
112	20250123	181000	733940990	2930	2930	2930	2930	0
113	20250123	180900	733940990	2930	2930	2930	2930	0
114	20250123	180800	733940990	2930	2930	2930	2930	0
115	20250123	180700	733940990	2930	2930	2930	2930	0
116	20250123	180600	733940990	2930	2930	2930	2930	0
117	20250123	180500	733940990	2930	2930	2930	2930	0
118	20250123	180400	733940990	2930	2930	2930	2930	0
119	20250123	180300	733940990	2930	2930	2930	2930	0
120	20250123	180200	733940990	2930	2930	2930	2930	0
121	20250123	180100	733940990	2930	2930	2930	2930	0
122	20250123	180000	733940990	2930	2930	2930	2930	2260
123	20250123	175900	733940990	2930	2930	2930	2930	0
124	20250123	175800	733940990	2930	2930	2930	2930	0
125	20250123	175700	733940990	2930	2930	2930	2930	0
126	20250123	175600	733940990	2930	2930	2930	2930	0
127	20250123	175500	733940990	2930	2930	2930	2930	0
128	20250123	175400	733940990	2930	2930	2930	2930	0
129	20250123	175300	733940990	2930	2930	2930	2930	0
130	20250123	175200	733940990	2930	2930	2930	2930	0
131	20250123	175100	733940990	2930	2930	2930	2930	0
132	20250123	175000	733940990	2930	2930	2930	2930	0
133	20250123	174900	733940990	2930	2930	2930	2930	0
134	20250123	174800	733940990	2930	2930	2930	2930	0
135	20250123	174700	733940990	2930	2930	2930	2930	0
136	20250123	174600	733940990	2930	2930	2930	2930	0
137	20250123	174500	733940990	2930	2930	2930	2930	0
138	20250123	174400	733940990	2930	2930	2930	2930	0
139	20250123	174300	733940990	2930	2930	2930	2930	0
140	20250123	174200	733940990	2930	2930	2930	2930	0
141	20250123	174100	733940990	2930	2930	2930	2930	0
142	20250123	174000	733940990	2930	2930	2930	2930	0
143	20250123	173900	733940990	2930	2930	2930	2930	0
144	20250123	173800	733940990	2930	2930	2930	2930	0
145	20250123	173700	733940990	2930	2930	2930	2930	0
146	20250123	173600	733940990	2930	2930	2930	2930	0
147	20250123	173500	733940990	2930	2930	2930	2930	0
148	20250123	173400	733940990	2930	2930	2930	2930	0
149	20250123	173300	733940990	2930	2930	2930	2930	0
150	20250123	173200	733940990	2930	2930	2930	2930	0
151	20250123	173100	733940990	2930	2930	2930	2930	0
152	20250123	173000	733940990	2930	2930	2930	2930	2260
153	20250123	172900	733940990	2930	2930	2930	2930	0
154	20250123	172800	733940990	2930	2930	2930	2930	0
155	20250123	172700	733940990	2930	2930	2930	2930	0
156	20250123	172600	733940990	2930	2930	2930	2930	0
157	20250123	172500	733940990	2930	2930	2930	2930	0
158	20250123	172400	733940990	2930	2930	2930	2930	0
159	20250123	172300	733940990	2930	2930	2930	2930	0
160	20250123	172200	733940990	2930	2930	2930	2930	0
161	20250123	172100	733940990	2930	2930	2930	2930	0
162	20250123	172000	733940990	2930	2930	2930	2930	0
163	20250123	171900	733940990	2930	2930	2930	2930	0
164	20250123	171800	733940990	2930	2930	2930	2930	0
165	20250123	171700	733940990	2930	2930	2930	2930	0
166	20250123	171600	733940990	2930	2930	2930	2930	0
167	20250123	171500	733940990	2930	2930	2930	2930	0
168	20250123	171400	733940990	2930	2930	2930	2930	0
169	20250123	171300	733940990	2930	2930	2930	2930	0
170	20250123	171200	733940990	2930	2930	2930	2930	0
171	20250123	171100	733940990	2930	2930	2930	2930	0
172	20250123	171000	733940990	2930	2930	2930	2930	0
173	20250123	170900	733940990	2930	2930	2930	2930	0
174	20250123	170800	733940990	2930	2930	2930	2930	0
175	20250123	170700	733940990	2930	2930	2930	2930	0
176	20250123	170600	733940990	2930	2930	2930	2930	0
177	20250123	170500	733940990	2930	2930	2930	2930	0
178	20250123	170400	733940990	2930	2930	2930	2930	0
179	20250123	170300	733940990	2930	2930	2930	2930	0
180	20250123	170200	733940990	2930	2930	2930	2930	0
181	20250123	170100	733940990	2930	2930	2930	2930	0
182	20250123	170000	733940990	2930	2930	2930	2930	2260
183	20250123	165900	733940990	2930	2930	2930	2930	0
184	20250123	165800	733940990	2930	2930	2930	2930	0
185	20250123	165700	733940990	2930	2930	2930	2930	0
186	20250123	165600	733940990	2930	2930	2930	2930	0
187	20250123	165500	733940990	2930	2930	2930	2930	0
188	20250123	165400	733940990	2930	2930	2930	2930	0
189	20250123	165300	733940990	2930	2930	2930	2930	0
190	20250123	165200	733940990	2930	2930	2930	2930	0
191	20250123	165100	733940990	2930	2930	2930	2930	0
192	20250123	165000	733940990	2930	2930	2930	2930	0
193	20250123	164900	733940990	2930	2930	2930	2930	0
194	20250123	164800	733940990	2930	2930	2930	2930	0
195	20250123	164700	733940990	2930	2930	2930	2930	0
196	20250123	164600	733940990	2930	2930	2930	2930	0
197	20250123	164500	733940990	2930	2930	2930	2930	0
198	20250123	164400	733940990	2930	2930	2930	2930	0
199	20250123	164300	733940990	2930	2930	2930	2930	0
200	20250123	164200	733940990	2930	2930	2930	2930	0
201	20250123	164100	733940990	2930	2930	2930	2930	0
202	20250123	164000	733940990	2930	2930	2930	2930	0
203	20250123	163900	733940990	2930	2930	2930	2930	0
204	20250123	163800	733940990	2930	2930	2930	2930	0
205	20250123	163700	733940990	2930	2930	2930	2930	0
206	20250123	163600	733940990	2930	2930	2930	2930	0
207	20250123	163500	733940990	2930	2930	2930	2930	0
208	20250123	163400	733940990	2930	2930	2930	2930	0
209	20250123	163300	733940990	2930	2930	2930	2930	0
210	20250123	163200	733940990	2930	2930	2930	2930	0
211	20250123	163100	733940990	2930	2930	2930	2930	0
212	20250123	163000	733940990	2930	2930	2930	2930	2260
213	20250123	162900	733940990	2930	2930	2930	2930	0
214	20250123	162800	733940990	2930	2930	2930	2930	0
215	20250123	162700	733940990	2930	2930	2930	2930	0
216	20250123	162600	733940990	2930	2930	2930	2930	0
217	20250123	162500	733940990	2930	2930	2930	2930	0
218	20250123	162400	733940990	2930	2930	2930	2930	0
219	20250123	162300	733940990	2930	2930	2930	2930	0
220	20250123	162200	733940990	2930	2930	2930	2930	0
221	20250123	162100	733940990	2930	2930	2930	2930	0
222	20250123	162000	733940990	2930	2930	2930	2930	0
223	20250123	161900	733940990	2930	2930	2930	2930	0
224	20250123	161800	733940990	2930	2930	2930	2930	0
225	20250123	161700	733940990	2930	2930	2930	2930	0
226	20250123	161600	733940990	2930	2930	2930	2930	0
227	20250123	161500	733940990	2930	2930	2930	2930	0
228	20250123	161400	733940990	2930	2930	2930	2930	0
229	20250123	161300	733940990	2930	2930	2930	2930	0
230	20250123	161200	733940990	2930	2930	2930	2930	0
231	20250123	161100	733940990	2930	2930	2930	2930	0
232	20250123	161000	733940990	2930	2930	2930	2930	0
233	20250123	160900	733940990	2930	2930	2930	2930	0
234	20250123	160800	733940990	2930	2930	2930	2930	0
235	20250123	160700	733940990	2930	2930	2930	2930	0
236	20250123	160600	733940990	2930	2930	2930	2930	0
237	20250123	160500	733940990	2930	2930	2930	2930	0
238	20250123	160400	733940990	2930	2930	2930	2930	0
239	20250123	160300	733940990	2930	2930	2930	2930	0
240	20250123	160200	733940990	2930	2930	2930	2930	0
241	20250123	160100	733940990	2930	2930	2930	2930	0
242	20250123	160000	733940990	2930	2930	2930	2930	2260
243	20250123	155900	733940990	2930	2930	2930	2930	0
244	20250123	155800	733940990	2930	2930	2930	2930	0
245	20250123	155700	733940990	2930	2930	2930	2930	0
246	20250123	155600	733940990	2930	2930	2930	2930	0
247	20250123	155500	733940990	2930	2930	2930	2930	0
248	20250123	155400	733940990	2930	2930	2930	2930	0
249	20250123	155300	733940990	2930	2930	2930	2930	0
250	20250123	155200	733940990	2930	2930	2930	2930	0
251	20250123	155100	733940990	2930	2930	2930	2930	0
252	20250123	155000	733940990	2930	2930	2930	2930	0
253	20250123	154900	733940990	2930	2930	2930	2930	0
254	20250123	154800	733940990	2930	2930	2930	2930	0
255	20250123	154700	733940990	2930	2930	2930	2930	0
256	20250123	154600	733940990	2930	2930	2930	2930	0
257	20250123	154500	733940990	2930	2930	2930	2930	0
258	20250123	154400	733940990	2930	2930	2930	2930	0
259	20250123	154300	733940990	2930	2930	2930	2930	0
260	20250123	154200	733940990	2930	2930	2930	2930	0
261	20250123	154100	733940990	2930	2930	2930	2930	0
262	20250123	154000	733940990	2930	2930	2930	2930	0
263	20250123	153900	733940990	2930	2930	2930	2930	0
264	20250123	153800	733940990	2930	2930	2930	2930	0
265	20250123	153700	733940990	2930	2930	2930	2930	0
266	20250123	153600	733940990	2930	2930	2930	2930	0
267	20250123	153500	733940990	2930	2930	2930	2930	0
268	20250123	153400	733940990	2930	2930	2930	2930	0
269	20250123	153300	733940990	2930	2930	2930	2930	0
270	20250123	153200	733940990	2930	2930	2930	2930	0
271	20250123	153100	733940990	2930	2930	2930	2930	0
272	20250123	153000	733940990	2930	2930	2930	2930	4520
273	20250123	152900	727319190	2945	2945	2945	2945	0
274	20250123	152800	727319190	2945	2945	2945	2945	0
275	20250123	152700	727319190	2945	2945	2945	2945	0
276	20250123	152600	727319190	2945	2945	2945	2945	0
277	20250123	152500	727319190	2945	2945	2945	2945	0
278	20250123	152400	727319190	2945	2945	2945	2945	0
279	20250123	152300	727319190	2945	2945	2945	2945	0
280	20250123	152200	727319190	2945	2945	2945	2945	0
281	20250123	152100	727319190	2945	2945	2945	2945	0
282	20250123	152000	727319190	2945	2945	2945	2945	0
283	20250123	151900	727319190	2945	2945	2945	2935	207
284	20250123	151800	726709595	2945	2935	2945	2935	2478
285	20250123	151700	719423590	2935	2935	2935	2935	19
286	20250123	151600	719367825	2930	2935	2940	2930	397
287	20250123	151500	718204600	2935	2935	2935	2935	130
288	20250123	151400	717823050	2940	2945	2950	2940	426
289	20250123	151300	716569765	2950	2945	2950	2945	36
290	20250123	151200	716463730	2950	2950	2950	2950	105
291	20250123	151100	716153980	2950	2940	2950	2940	326
292	20250123	151000	715192510	2940	2940	2950	2940	157
293	20250123	150900	714730920	2940	2935	2940	2930	796
294	20250123	150800	712398595	2940	2935	2940	2930	161
295	20250123	150700	711926055	2930	2930	2935	2930	1374
296	20250123	150600	707900210	2930	2940	2940	2925	3055
297	20250123	150500	698948625	2940	2950	2950	2940	20
298	20250123	150400	698889725	2940	2945	2945	2940	710
299	20250123	150300	696802225	2960	2960	2960	2960	1
300	20250123	150200	696799265	2950	2960	2960	2945	31
301	20250123	150100	696707720	2965	2965	2965	2965	0
302	20250123	150000	696707720	2965	2950	2975	2945	101
303	20250123	145900	696409815	2950	2950	2950	2945	77
304	20250123	145800	696182670	2950	2910	2950	2910	2780
305	20250123	145700	688035215	2920	2910	2920	2910	11
306	20250123	145600	688003195	2910	2905	2910	2900	1265
307	20250123	145500	684333590	2900	2910	2910	2900	3148
308	20250123	145400	675180775	2910	2925	2925	2910	370
309	20250123	145300	674102300	2930	2935	2935	2930	1128
310	20250123	145200	670797255	2940	2940	2940	2935	669
311	20250123	145100	668830440	2935	2935	2935	2930	1966
312	20250123	145000	663060245	2935	2935	2935	2935	50
313	20250123	144900	662913495	2930	2930	2930	2930	10
314	20250123	144800	662884195	2935	2935	2935	2935	12
315	20250123	144700	662848975	2935	2930	2935	2930	12
316	20250123	144600	662813810	2930	2930	2930	2930	0
317	20250123	144500	662813810	2930	2915	2930	2915	123
318	20250123	144400	662455250	2930	2915	2930	2915	281
319	20250123	144300	661633160	2920	2920	2920	2920	0
320	20250123	144200	661633160	2920	2920	2920	2920	4
321	20250123	144100	661621480	2920	2910	2920	2910	59
322	20250123	144000	661449380	2915	2915	2915	2915	0
323	20250123	143900	661449380	2915	2915	2915	2915	17
324	20250123	143800	661399825	2920	2920	2920	2920	0
325	20250123	143700	661399825	2920	2920	2920	2920	0
326	20250123	143600	661399825	2920	2920	2920	2920	0
327	20250123	143500	661399825	2920	2910	2920	2910	701
328	20250123	143400	659359905	2920	2910	2920	2910	635
329	20250123	143300	657512045	2910	2910	2910	2910	73
330	20250123	143200	657299615	2920	2915	2920	2915	101
331	20250123	143100	657004700	2925	2925	2925	2925	49
332	20250123	143000	656861375	2925	2925	2925	2925	170
333	20250123	142900	656364125	2925	2925	2925	2925	0
334	20250123	142800	656364125	2925	2920	2925	2920	1560
335	20250123	142700	651801175	2930	2930	2930	2930	0
336	20250123	142600	651801175	2930	2930	2930	2930	0
337	20250123	142500	651801175	2930	2930	2930	2930	470
338	20250123	142400	650424075	2930	2930	2930	2930	0
339	20250123	142300	650424075	2930	2930	2930	2930	0
340	20250123	142200	650424075	2930	2930	2930	2930	0
341	20250123	142100	650424075	2930	2930	2930	2930	200
342	20250123	142000	649838075	2930	2935	2935	2910	7
343	20250123	141900	649817640	2910	2925	2925	2910	1001
344	20250123	141800	646896280	2935	2935	2935	2935	0
345	20250123	141700	646896280	2935	2935	2935	2935	0
346	20250123	141600	646896280	2935	2935	2935	2935	0
347	20250123	141500	646896280	2935	2935	2935	2935	0
348	20250123	141400	646896280	2935	2935	2935	2935	0
349	20250123	141300	646896280	2935	2935	2935	2935	972
350	20250123	141200	644043460	2935	2930	2935	2930	22
351	20250123	141100	643978995	2925	2920	2925	2920	5
352	20250123	141000	643964385	2920	2920	2920	2920	2
353	20250123	140900	643958545	2920	2920	2920	2920	0
354	20250123	140800	643958545	2920	2920	2920	2920	0
355	20250123	140700	643958545	2920	2920	2920	2920	82
356	20250123	140600	643719105	2920	2910	2920	2910	120
357	20250123	140500	643369415	2910	2910	2910	2910	326
358	20250123	140400	642420755	2910	2910	2910	2910	471
359	20250123	140300	641050145	2910	2915	2915	2910	339
360	20250123	140200	640063155	2920	2920	2920	2920	301
361	20250123	140100	639184235	2920	2920	2920	2920	338
362	20250123	140000	638197275	2920	2920	2920	2920	1
363	20250123	135900	638194355	2940	2940	2940	2940	0
364	20250123	135800	638194355	2940	2940	2940	2940	0
365	20250123	135700	638194355	2940	2940	2940	2940	0
366	20250123	135600	638194355	2940	2940	2940	2940	0
367	20250123	135500	638194355	2940	2930	2940	2930	1866
368	20250123	135400	632709975	2930	2930	2930	2930	5
369	20250123	135300	632695325	2920	2920	2920	2920	5
370	20250123	135200	632680725	2925	2925	2925	2925	0
371	20250123	135100	632680725	2925	2925	2925	2925	0
372	20250123	135000	632680725	2925	2925	2925	2925	201
373	20250123	134900	632092800	2915	2915	2915	2915	0
374	20250123	134800	632092800	2915	2915	2915	2915	0
375	20250123	134700	632092800	2915	2920	2920	2915	365
376	20250123	134600	631027055	2915	2915	2915	2915	0
377	20250123	134500	631027055	2915	2915	2915	2915	0
378	20250123	134400	631027055	2915	2925	2925	2915	843
379	20250123	134300	628561690	2925	2935	2935	2925	11
380	20250123	134200	628529415	2935	2935	2935	2935	88
381	20250123	134100	628271135	2935	2935	2935	2935	809
382	20250123	134000	625896720	2935	2935	2935	2935	0
383	20250123	133900	625896720	2935	2935	2935	2935	34
384	20250123	133800	625796930	2935	2925	2935	2925	26
385	20250123	133700	625720630	2925	2925	2925	2925	60
386	20250123	133600	625545130	2915	2915	2915	2915	0
387	20250123	133500	625545130	2915	2915	2915	2915	10
388	20250123	133400	625515980	2910	2940	2940	2905	997
389	20250123	133300	622602200	2940	2940	2940	2940	100
390	20250123	133200	622308200	2940	2940	2940	2940	45
391	20250123	133100	622175900	2925	2925	2925	2925	0
392	20250123	133000	622175900	2925	2925	2925	2925	0
393	20250123	132900	622175900	2925	2925	2925	2925	8
394	20250123	132800	622152500	2925	2925	2925	2925	0
395	20250123	132700	622152500	2925	2925	2925	2925	0
396	20250123	132600	622152500	2925	2925	2925	2925	0
397	20250123	132500	622152500	2925	2925	2925	2925	20
398	20250123	132400	622094000	2920	2920	2920	2920	10
399	20250123	132300	622064800	2920	2920	2920	2920	0
400	20250123	132200	622064800	2920	2920	2920	2920	84
401	20250123	132100	621819520	2920	2920	2920	2920	500
402	20250123	132000	620359520	2925	2930	2930	2925	500
403	20250123	131900	618896995	2930	2930	2930	2930	0
404	20250123	131800	618896995	2930	2930	2930	2930	523
405	20250123	131700	617364605	2925	2925	2925	2925	13
406	20250123	131600	617326580	2925	2930	2930	2925	438
407	20250123	131500	616044530	2930	2930	2930	2930	2075
408	20250123	131400	609964780	2930	2935	2935	2930	7137
409	20250123	131300	589018300	2945	2945	2950	2935	939
410	20250123	131200	586258625	2945	2945	2945	2945	362
411	20250123	131100	585192535	2945	2975	2975	2945	4476
412	20250123	131000	571935990	2975	2990	2990	2975	4674
413	20250123	130900	557985965	2985	3000	3005	2985	4195
414	20250123	130800	545433600	3005	2990	3005	2990	983
415	20250123	130700	542485200	2990	2990	2990	2990	769
416	20250123	130600	540185890	2990	3005	3005	2990	37
417	20250123	130500	540075170	3000	3000	3010	3000	303
418	20250123	130400	539164170	3000	3000	3010	3000	732
419	20250123	130300	536964310	2985	3000	3000	2985	564
420	20250123	130200	535277105	2990	3000	3000	2990	153
421	20250123	130100	534819585	3000	3005	3005	2990	8
422	20250123	130000	534795585	2990	3005	3005	2990	101
423	20250123	125900	534492095	3005	3000	3005	2980	1106
424	20250123	125800	531179125	3000	3000	3010	2980	7806
425	20250123	125700	507761750	3005	3025	3025	3000	1092
426	20250123	125600	504478270	3025	3000	3025	3000	10168
427	20250123	125500	473812000	3005	2990	3005	2990	1594
428	20250123	125400	469032455	2990	3000	3000	2990	137
429	20250123	125300	468622455	3000	3000	3000	2985	148
430	20250123	125200	468178470	3000	2995	3000	2995	8
431	20250123	125100	468154500	2995	2970	2995	2970	3
432	20250123	125000	468145565	3000	2985	3000	2985	8242
433	20250123	124900	443458525	2985	2975	2985	2975	2904
434	20250123	124800	434808610	2975	2955	2975	2955	3152
435	20250123	124700	425456580	2955	2955	2955	2955	14
436	20250123	124600	425415210	2965	2965	2965	2965	4
437	20250123	124500	425403350	2965	2960	2965	2960	282
438	20250123	124400	424567770	2965	2965	2965	2965	0
439	20250123	124300	424567770	2965	2965	2965	2965	1
440	20250123	124200	424564805	2945	2935	2945	2935	3007
441	20250123	124100	415734080	2935	2935	2935	2935	169
442	20250123	124000	415238065	2935	2940	2940	2935	13
443	20250123	123900	415199895	2950	2940	2950	2940	300
444	20250123	123800	414316895	2950	2955	2955	2950	1698
445	20250123	123700	409302725	2955	2960	2960	2955	1745
446	20250123	123600	404137830	2975	2975	2975	2960	788
447	20250123	123500	401797785	2965	2975	2975	2965	1004
448	20250123	123400	398820885	2975	2980	2980	2975	500
449	20250123	123300	397332885	2980	2975	2980	2975	556
450	20250123	123200	395676820	2985	2950	2985	2950	5774
451	20250123	123100	378553655	2950	2950	2950	2950	831
452	20250123	123000	376102205	2950	2955	2970	2950	1022
453	20250123	122900	373084215	2970	2970	2970	2970	1653
454	20250123	122800	368174805	2970	2970	2970	2965	9
455	20250123	122700	368148110	2975	2965	2975	2965	1211
456	20250123	122600	364552475	2970	2970	2970	2970	501
457	20250123	122500	363064505	2965	2935	2965	2935	2139
458	20250123	122400	356752550	2920	2920	2935	2920	30
459	20250123	122300	356664680	2920	2925	2925	2920	786
460	20250123	122200	354369355	2930	2930	2935	2930	243
461	20250123	122100	353657320	2930	2935	2935	2930	49
462	20250123	122000	353513615	2930	2945	2945	2930	2536
463	20250123	121900	346051000	2945	2955	2960	2945	2979
464	20250123	121800	337248310	2955	2950	2985	2950	5546
465	20250123	121700	320799085	2945	2950	2955	2940	6229
466	20250123	121600	302458850	2950	2950	2955	2940	1419
467	20250123	121500	298282970	2950	2935	2965	2925	4679
468	20250123	121400	284486520	2905	2950	2970	2905	18628
469	20250123	121300	229371495	2950	2910	2950	2910	9024
470	20250123	121200	202934715	2910	2900	2910	2900	1822
471	20250123	121100	197637260	2900	2885	2900	2885	1947
472	20250123	121000	192003510	2885	2880	2885	2880	230
473	20250123	120900	191340960	2880	2880	2880	2880	1181
474	20250123	120800	187939680	2880	2870	2880	2870	162
475	20250123	120700	187473630	2870	2870	2885	2870	1147
476	20250123	120600	184172815	2880	2885	2890	2870	168
477	20250123	120500	183690175	2890	2875	2890	2870	2057
478	20250123	120400	177764330	2880	2875	2880	2875	304
479	20250123	120300	176890310	2870	2870	2875	2870	3
480	20250123	120200	176881695	2875	2865	2880	2860	1032
481	20250123	120100	173917055	2865	2870	2870	2865	13
482	20250123	120000	173879805	2870	2865	2870	2860	4
483	20250123	115900	173868350	2875	2845	2875	2845	3349
484	20250123	115800	164285280	2845	2845	2845	2845	1
485	20250123	115700	164282435	2840	2840	2840	2840	1
486	20250123	115600	164279595	2840	2845	2845	2840	417
487	20250123	115500	163095205	2845	2840	2845	2840	19
488	20250123	115400	163041240	2845	2835	2845	2835	819
489	20250123	115300	160714885	2835	2815	2835	2815	749
490	20250123	115200	158599850	2820	2820	2820	2820	0
491	20250123	115100	158599850	2820	2820	2820	2820	1
492	20250123	115000	158597030	2805	2825	2825	2805	1015
493	20250123	114900	155749460	2825	2825	2825	2825	0
494	20250123	114800	155749460	2825	2825	2825	2825	0
495	20250123	114700	155749460	2825	2825	2825	2825	1
496	20250123	114600	155746635	2820	2820	2820	2820	0
497	20250123	114500	155746635	2820	2820	2820	2820	24
498	20250123	114400	155678955	2820	2820	2820	2820	0
499	20250123	114300	155678955	2820	2820	2820	2820	5
500	20250123	114200	155664855	2820	2820	2820	2820	0
501	20250123	114100	155664855	2820	2800	2820	2800	791
502	20250123	114000	153442235	2800	2800	2800	2800	0
503	20250123	113900	153442235	2800	2800	2800	2800	0
504	20250123	113800	153442235	2800	2800	2800	2800	92
505	20250123	113700	153184635	2800	2800	2800	2800	0
506	20250123	113600	153184635	2800	2810	2810	2800	100
507	20250123	113500	152904430	2815	2815	2815	2815	0
508	20250123	113400	152904430	2815	2815	2815	2815	0
509	20250123	113300	152904430	2815	2815	2815	2815	1
510	20250123	113200	152901615	2810	2810	2810	2810	0
511	20250123	113100	152901615	2810	2810	2810	2810	140
512	20250123	113000	152508215	2825	2810	2825	2810	12
513	20250123	112900	152474480	2825	2810	2830	2810	171
514	20250123	112800	151992655	2810	2810	2810	2810	0
515	20250123	112700	151992655	2810	2810	2810	2810	333
516	20250123	112600	151056925	2810	2810	2810	2810	0
517	20250123	112500	151056925	2810	2810	2810	2810	1
518	20250123	112400	151054115	2800	2800	2800	2800	300
519	20250123	112300	150214115	2800	2800	2800	2800	2
520	20250123	112200	150208515	2800	2800	2800	2800	16
521	20250123	112100	150163715	2795	2795	2795	2795	0
522	20250123	112000	150163715	2795	2795	2795	2795	0
523	20250123	111900	150163715	2795	2795	2795	2795	0
524	20250123	111800	150163715	2795	2795	2795	2795	76
525	20250123	111700	149951295	2800	2805	2805	2800	34
526	20250123	111600	149855930	2805	2805	2805	2805	0
527	20250123	111500	149855930	2805	2805	2810	2805	23
528	20250123	111400	149791355	2810	2795	2810	2795	4
529	20250123	111300	149780130	2795	2795	2795	2795	0
530	20250123	111200	149780130	2795	2795	2795	2795	0
531	20250123	111100	149780130	2795	2795	2795	2795	10
532	20250123	111000	149752180	2790	2800	2800	2790	212
533	20250123	110900	149160515	2800	2800	2800	2800	0
534	20250123	110800	149160515	2800	2800	2800	2800	0
535	20250123	110700	149160515	2800	2800	2800	2800	17
536	20250123	110600	149112915	2800	2800	2800	2800	0
537	20250123	110500	149112915	2800	2800	2800	2800	0
538	20250123	110400	149112915	2800	2800	2800	2800	0
539	20250123	110300	149112915	2800	2820	2820	2800	2
540	20250123	110200	149107295	2800	2800	2800	2800	0
541	20250123	110100	149107295	2800	2800	2800	2800	10
542	20250123	110000	149079295	2800	2800	2800	2800	20
543	20250123	105900	149023295	2800	2820	2820	2800	61
544	20250123	105800	148852475	2800	2800	2800	2800	7
545	20250123	105700	148832875	2805	2805	2805	2805	0
546	20250123	105600	148832875	2805	2805	2805	2805	0
547	20250123	105500	148832875	2805	2805	2805	2805	3
548	20250123	105400	148824460	2805	2805	2805	2805	2
549	20250123	105300	148818850	2825	2825	2825	2825	0
550	20250123	105200	148818850	2825	2825	2825	2825	0
551	20250123	105100	148818850	2825	2825	2825	2825	40
552	20250123	105000	148705850	2810	2805	2810	2805	566
553	20250123	104900	147117760	2805	2805	2805	2805	0
554	20250123	104800	147117760	2805	2785	2805	2785	107
555	20250123	104700	146817645	2805	2805	2805	2805	0
556	20250123	104600	146817645	2805	2805	2805	2780	102
557	20250123	104500	146531560	2805	2780	2805	2780	6159
558	20250123	104400	129408635	2780	2780	2780	2780	2154
559	20250123	104300	123420515	2770	2770	2770	2770	737
560	20250123	104200	121379025	2780	2780	2780	2780	0
561	20250123	104100	121379025	2780	2780	2780	2780	4
562	20250123	104000	121367905	2775	2775	2775	2775	1
563	20250123	103900	121365130	2770	2770	2770	2770	0
564	20250123	103800	121365130	2770	2770	2770	2770	34
565	20250123	103700	121270950	2785	2785	2785	2785	0
566	20250123	103600	121270950	2785	2780	2785	2780	66
567	20250123	103500	121087465	2780	2770	2780	2770	13
568	20250123	103400	121051445	2770	2770	2770	2770	1
569	20250123	103300	121048675	2760	2760	2760	2760	19
570	20250123	103200	120996235	2760	2760	2760	2760	28
571	20250123	103100	120918955	2760	2760	2760	2760	177
572	20250123	103000	120430435	2760	2760	2760	2760	0
573	20250123	102900	120430435	2760	2760	2760	2760	8
574	20250123	102800	120408355	2760	2760	2760	2760	0
575	20250123	102700	120408355	2760	2760	2760	2760	5
576	20250123	102600	120394555	2765	2765	2765	2765	0
577	20250123	102500	120394555	2765	2765	2765	2765	0
578	20250123	102400	120394555	2765	2765	2765	2765	20
579	20250123	102300	120339255	2765	2765	2765	2765	0
580	20250123	102200	120339255	2765	2765	2765	2765	101
581	20250123	102100	120059990	2760	2760	2760	2760	0
582	20250123	102000	120059990	2760	2760	2760	2760	56
583	20250123	101900	119905430	2765	2765	2765	2765	2
584	20250123	101800	119899900	2765	2765	2765	2765	0
585	20250123	101700	119899900	2765	2765	2765	2765	0
586	20250123	101600	119899900	2765	2765	2765	2765	5
587	20250123	101500	119886075	2745	2745	2745	2745	0
588	20250123	101400	119886075	2745	2750	2750	2745	10
589	20250123	101300	119858600	2750	2750	2750	2750	0
590	20250123	101200	119858600	2750	2750	2750	2750	200
591	20250123	101100	119308600	2770	2770	2770	2770	0
592	20250123	101000	119308600	2770	2770	2770	2770	50
593	20250123	100900	119170100	2770	2770	2770	2770	0
594	20250123	100800	119170100	2770	2770	2770	2770	0
595	20250123	100700	119170100	2770	2770	2770	2770	0
596	20250123	100600	119170100	2770	2770	2770	2770	1
597	20250123	100500	119167330	2770	2770	2770	2770	0
598	20250123	100400	119167330	2770	2750	2770	2750	42
599	20250123	100300	119051110	2760	2775	2775	2760	128
600	20250123	100200	118696330	2785	2785	2785	2785	0
601	20250123	100100	118696330	2785	2785	2785	2785	0
602	20250123	100000	118696330	2785	2770	2795	2770	652
603	20250123	095900	116889625	2770	2770	2770	2770	52
604	20250123	095800	116745585	2770	2760	2770	2760	249
605	20250123	095700	116058335	2740	2740	2740	2740	0
606	20250123	095600	116058335	2740	2740	2740	2740	0
607	20250123	095500	116058335	2740	2750	2750	2740	366
608	20250123	095400	115054215	2760	2760	2760	2760	1
609	20250123	095300	115051455	2745	2745	2745	2745	1
610	20250123	095200	115048710	2745	2745	2745	2745	400
611	20250123	095100	113950710	2760	2755	2760	2750	580
612	20250123	095000	112352810	2755	2755	2755	2755	0
613	20250123	094900	112352810	2755	2755	2755	2755	147
614	20250123	094800	111947825	2755	2755	2755	2755	0
615	20250123	094700	111947825	2755	2755	2755	2755	57
616	20250123	094600	111790790	2755	2755	2755	2755	106
617	20250123	094500	111498760	2750	2750	2750	2750	20
618	20250123	094400	111443760	2750	2750	2750	2750	152
619	20250123	094300	111025760	2750	2750	2755	2750	1008
620	20250123	094200	108253730	2745	2745	2745	2745	51
621	20250123	094100	108113735	2770	2745	2770	2745	270
622	20250123	094000	107372560	2745	2745	2745	2745	251
623	20250123	093900	106683565	2745	2750	2750	2745	104
624	20250123	093800	106397585	2775	2745	2775	2745	2
625	20250123	093700	106392065	2750	2750	2750	2750	0
626	20250123	093600	106392065	2750	2750	2750	2750	117
627	20250123	093500	106070315	2760	2760	2760	2760	0
628	20250123	093400	106070315	2760	2760	2760	2760	0
629	20250123	093300	106070315	2760	2760	2760	2760	300
630	20250123	093200	105242315	2760	2760	2760	2760	0
631	20250123	093100	105242315	2760	2740	2775	2740	103
632	20250123	093000	104958060	2745	2755	2755	2745	1640
633	20250123	092900	100455790	2780	2750	2780	2750	65
634	20250123	092800	100275120	2745	2750	2750	2745	2056
635	20250123	092700	94621195	2780	2750	2780	2750	36
636	20250123	092600	94522165	2750	2750	2750	2750	12
637	20250123	092500	94489165	2785	2785	2785	2785	0
638	20250123	092400	94489165	2785	2775	2785	2755	3967
639	20250123	092300	83480975	2780	2720	2810	2720	5330
640	20250123	092200	68953215	2720	2735	2735	2700	4866
641	20250123	092100	55702025	2750	2745	2760	2730	521
642	20250123	092000	54272880	2760	2785	2800	2745	8968
643	20250123	091900	29494190	2780	2785	2785	2780	200
644	20250123	091800	28937340	2785	2785	2785	2785	356
645	20250123	091700	27945880	2790	2800	2800	2790	4056
646	20250123	091600	16618640	2815	2815	2815	2815	7
647	20250123	091500	16598935	2815	2815	2815	2815	15
648	20250123	091400	16556710	2815	2815	2815	2815	2
649	20250123	091300	16551080	2815	2800	2815	2800	2
650	20250123	091200	16545465	2800	2800	2800	2800	0
651	20250123	091100	16545465	2800	2800	2800	2800	0
652	20250123	091000	16545465	2800	2800	2800	2800	0
653	20250123	090900	16545465	2800	2800	2800	2795	1717
654	20250123	090800	11745245	2800	2800	2800	2800	684
655	20250123	090700	9830045	2800	2800	2800	2800	32
656	20250123	090600	9740445	2800	2800	2800	2800	2
657	20250123	090500	9734845	2800	2800	2800	2800	74
658	20250123	090400	9527645	2800	2800	2800	2800	1
659	20250123	090300	9524845	2800	2800	2800	2800	51
660	20250123	090200	9382045	2795	2810	2810	2795	1500
661	20250123	090100	5178015	2845	2845	2845	2845	1207
662	20250123	090000	1744100	2850	2800	2850	2800	618