KissMeData/200470/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	203800	973795790	2705	2705	2705	2705	2217
3	20250123	203700	973795790	2705	2705	2705	2705	0
4	20250123	203600	973795790	2705	2705	2705	2705	0
5	20250123	203500	973795790	2705	2705	2705	2705	0
6	20250123	203400	973795790	2705	2705	2705	2705	0
7	20250123	203300	973795790	2705	2705	2705	2705	0
8	20250123	203200	973795790	2705	2705	2705	2705	0
9	20250123	203100	973795790	2705	2705	2705	2705	0
10	20250123	203000	973795790	2705	2705	2705	2705	0
11	20250123	202900	973795790	2705	2705	2705	2705	0
12	20250123	202800	973795790	2705	2705	2705	2705	0
13	20250123	202700	973795790	2705	2705	2705	2705	0
14	20250123	202600	973795790	2705	2705	2705	2705	0
15	20250123	202500	973795790	2705	2705	2705	2705	0
16	20250123	202400	973795790	2705	2705	2705	2705	0
17	20250123	202300	973795790	2705	2705	2705	2705	0
18	20250123	202200	973795790	2705	2705	2705	2705	0
19	20250123	202100	973795790	2705	2705	2705	2705	0
20	20250123	202000	973795790	2705	2705	2705	2705	0
21	20250123	201900	973795790	2705	2705	2705	2705	0
22	20250123	201800	973795790	2705	2705	2705	2705	0
23	20250123	201700	973795790	2705	2705	2705	2705	0
24	20250123	201600	973795790	2705	2705	2705	2705	0
25	20250123	201500	973795790	2705	2705	2705	2705	0
26	20250123	201400	973795790	2705	2705	2705	2705	0
27	20250123	201300	973795790	2705	2705	2705	2705	0
28	20250123	201200	973795790	2705	2705	2705	2705	0
29	20250123	201100	973795790	2705	2705	2705	2705	0
30	20250123	201000	973795790	2705	2705	2705	2705	0
31	20250123	200900	973795790	2705	2705	2705	2705	0
32	20250123	200800	973795790	2705	2705	2705	2705	2217
33	20250123	200700	973795790	2705	2705	2705	2705	0
34	20250123	200600	973795790	2705	2705	2705	2705	0
35	20250123	200500	973795790	2705	2705	2705	2705	0
36	20250123	200400	973795790	2705	2705	2705	2705	0
37	20250123	200300	973795790	2705	2705	2705	2705	0
38	20250123	200200	973795790	2705	2705	2705	2705	0
39	20250123	200100	973795790	2705	2705	2705	2705	0
40	20250123	200000	973795790	2705	2705	2705	2705	0
41	20250123	195900	973795790	2705	2705	2705	2705	0
42	20250123	195800	973795790	2705	2705	2705	2705	0
43	20250123	195700	973795790	2705	2705	2705	2705	0
44	20250123	195600	973795790	2705	2705	2705	2705	0
45	20250123	195500	973795790	2705	2705	2705	2705	0
46	20250123	195400	973795790	2705	2705	2705	2705	0
47	20250123	195300	973795790	2705	2705	2705	2705	0
48	20250123	195200	973795790	2705	2705	2705	2705	0
49	20250123	195100	973795790	2705	2705	2705	2705	0
50	20250123	195000	973795790	2705	2705	2705	2705	0
51	20250123	194900	973795790	2705	2705	2705	2705	0
52	20250123	194800	973795790	2705	2705	2705	2705	0
53	20250123	194700	973795790	2705	2705	2705	2705	0
54	20250123	194600	973795790	2705	2705	2705	2705	0
55	20250123	194500	973795790	2705	2705	2705	2705	0
56	20250123	194400	973795790	2705	2705	2705	2705	0
57	20250123	194300	973795790	2705	2705	2705	2705	0
58	20250123	194200	973795790	2705	2705	2705	2705	0
59	20250123	194100	973795790	2705	2705	2705	2705	0
60	20250123	194000	973795790	2705	2705	2705	2705	0
61	20250123	193900	973795790	2705	2705	2705	2705	0
62	20250123	193800	973795790	2705	2705	2705	2705	2217
63	20250123	193700	973795790	2705	2705	2705	2705	0
64	20250123	193600	973795790	2705	2705	2705	2705	0
65	20250123	193500	973795790	2705	2705	2705	2705	0
66	20250123	193400	973795790	2705	2705	2705	2705	0
67	20250123	193300	973795790	2705	2705	2705	2705	0
68	20250123	193200	973795790	2705	2705	2705	2705	0
69	20250123	193100	973795790	2705	2705	2705	2705	0
70	20250123	193000	973795790	2705	2705	2705	2705	0
71	20250123	192900	973795790	2705	2705	2705	2705	0
72	20250123	192800	973795790	2705	2705	2705	2705	0
73	20250123	192700	973795790	2705	2705	2705	2705	0
74	20250123	192600	973795790	2705	2705	2705	2705	0
75	20250123	192500	973795790	2705	2705	2705	2705	0
76	20250123	192400	973795790	2705	2705	2705	2705	0
77	20250123	192300	973795790	2705	2705	2705	2705	0
78	20250123	192200	973795790	2705	2705	2705	2705	0
79	20250123	192100	973795790	2705	2705	2705	2705	0
80	20250123	192000	973795790	2705	2705	2705	2705	0
81	20250123	191900	973795790	2705	2705	2705	2705	0
82	20250123	191800	973795790	2705	2705	2705	2705	0
83	20250123	191700	973795790	2705	2705	2705	2705	0
84	20250123	191600	973795790	2705	2705	2705	2705	0
85	20250123	191500	973795790	2705	2705	2705	2705	0
86	20250123	191400	973795790	2705	2705	2705	2705	0
87	20250123	191300	973795790	2705	2705	2705	2705	0
88	20250123	191200	973795790	2705	2705	2705	2705	0
89	20250123	191100	973795790	2705	2705	2705	2705	0
90	20250123	191000	973795790	2705	2705	2705	2705	0
91	20250123	190900	973795790	2705	2705	2705	2705	0
92	20250123	190800	973795790	2705	2705	2705	2705	2217
93	20250123	190700	973795790	2705	2705	2705	2705	0
94	20250123	190600	973795790	2705	2705	2705	2705	0
95	20250123	190500	973795790	2705	2705	2705	2705	0
96	20250123	190400	973795790	2705	2705	2705	2705	0
97	20250123	190300	973795790	2705	2705	2705	2705	0
98	20250123	190200	973795790	2705	2705	2705	2705	0
99	20250123	190100	973795790	2705	2705	2705	2705	0
100	20250123	190000	973795790	2705	2705	2705	2705	0
101	20250123	185900	973795790	2705	2705	2705	2705	0
102	20250123	185800	973795790	2705	2705	2705	2705	0
103	20250123	185700	973795790	2705	2705	2705	2705	0
104	20250123	185600	973795790	2705	2705	2705	2705	0
105	20250123	185500	973795790	2705	2705	2705	2705	0
106	20250123	185400	973795790	2705	2705	2705	2705	0
107	20250123	185300	973795790	2705	2705	2705	2705	0
108	20250123	185200	973795790	2705	2705	2705	2705	0
109	20250123	185100	973795790	2705	2705	2705	2705	0
110	20250123	185000	973795790	2705	2705	2705	2705	0
111	20250123	184900	973795790	2705	2705	2705	2705	0
112	20250123	184800	973795790	2705	2705	2705	2705	0
113	20250123	184700	973795790	2705	2705	2705	2705	0
114	20250123	184600	973795790	2705	2705	2705	2705	0
115	20250123	184500	973795790	2705	2705	2705	2705	0
116	20250123	184400	973795790	2705	2705	2705	2705	0
117	20250123	184300	973795790	2705	2705	2705	2705	0
118	20250123	184200	973795790	2705	2705	2705	2705	0
119	20250123	184100	973795790	2705	2705	2705	2705	0
120	20250123	184000	973795790	2705	2705	2705	2705	0
121	20250123	183900	973795790	2705	2705	2705	2705	0
122	20250123	183800	973795790	2705	2705	2705	2705	2217
123	20250123	183700	973795790	2705	2705	2705	2705	0
124	20250123	183600	973795790	2705	2705	2705	2705	0
125	20250123	183500	973795790	2705	2705	2705	2705	0
126	20250123	183400	973795790	2705	2705	2705	2705	0
127	20250123	183300	973795790	2705	2705	2705	2705	0
128	20250123	183200	973795790	2705	2705	2705	2705	0
129	20250123	183100	973795790	2705	2705	2705	2705	0
130	20250123	183000	973795790	2705	2705	2705	2705	0
131	20250123	182900	973795790	2705	2705	2705	2705	0
132	20250123	182800	973795790	2705	2705	2705	2705	0
133	20250123	182700	973795790	2705	2705	2705	2705	0
134	20250123	182600	973795790	2705	2705	2705	2705	0
135	20250123	182500	973795790	2705	2705	2705	2705	0
136	20250123	182400	973795790	2705	2705	2705	2705	0
137	20250123	182300	973795790	2705	2705	2705	2705	0
138	20250123	182200	973795790	2705	2705	2705	2705	0
139	20250123	182100	973795790	2705	2705	2705	2705	0
140	20250123	182000	973795790	2705	2705	2705	2705	0
141	20250123	181900	973795790	2705	2705	2705	2705	0
142	20250123	181800	973795790	2705	2705	2705	2705	0
143	20250123	181700	973795790	2705	2705	2705	2705	0
144	20250123	181600	973795790	2705	2705	2705	2705	0
145	20250123	181500	973795790	2705	2705	2705	2705	0
146	20250123	181400	973795790	2705	2705	2705	2705	0
147	20250123	181300	973795790	2705	2705	2705	2705	0
148	20250123	181200	973795790	2705	2705	2705	2705	0
149	20250123	181100	973795790	2705	2705	2705	2705	0
150	20250123	181000	973795790	2705	2705	2705	2705	0
151	20250123	180900	973795790	2705	2705	2705	2705	0
152	20250123	180800	973795790	2705	2705	2705	2705	2217
153	20250123	180700	973795790	2705	2705	2705	2705	0
154	20250123	180600	973795790	2705	2705	2705	2705	0
155	20250123	180500	973795790	2705	2705	2705	2705	0
156	20250123	180400	973795790	2705	2705	2705	2705	0
157	20250123	180300	973795790	2705	2705	2705	2705	0
158	20250123	180200	973795790	2705	2705	2705	2705	0
159	20250123	180100	973795790	2705	2705	2705	2705	0
160	20250123	180000	973795790	2705	2705	2705	2705	0
161	20250123	175900	973795790	2705	2705	2705	2705	0
162	20250123	175800	973795790	2705	2705	2705	2705	0
163	20250123	175700	973795790	2705	2705	2705	2705	0
164	20250123	175600	973795790	2705	2705	2705	2705	0
165	20250123	175500	973795790	2705	2705	2705	2705	0
166	20250123	175400	973795790	2705	2705	2705	2705	0
167	20250123	175300	973795790	2705	2705	2705	2705	0
168	20250123	175200	973795790	2705	2705	2705	2705	0
169	20250123	175100	973795790	2705	2705	2705	2705	0
170	20250123	175000	973795790	2705	2705	2705	2705	0
171	20250123	174900	973795790	2705	2705	2705	2705	0
172	20250123	174800	973795790	2705	2705	2705	2705	0
173	20250123	174700	973795790	2705	2705	2705	2705	0
174	20250123	174600	973795790	2705	2705	2705	2705	0
175	20250123	174500	973795790	2705	2705	2705	2705	0
176	20250123	174400	973795790	2705	2705	2705	2705	0
177	20250123	174300	973795790	2705	2705	2705	2705	0
178	20250123	174200	973795790	2705	2705	2705	2705	0
179	20250123	174100	973795790	2705	2705	2705	2705	0
180	20250123	174000	973795790	2705	2705	2705	2705	0
181	20250123	173900	973795790	2705	2705	2705	2705	0
182	20250123	173800	973795790	2705	2705	2705	2705	2217
183	20250123	173700	973795790	2705	2705	2705	2705	0
184	20250123	173600	973795790	2705	2705	2705	2705	0
185	20250123	173500	973795790	2705	2705	2705	2705	0
186	20250123	173400	973795790	2705	2705	2705	2705	0
187	20250123	173300	973795790	2705	2705	2705	2705	0
188	20250123	173200	973795790	2705	2705	2705	2705	0
189	20250123	173100	973795790	2705	2705	2705	2705	0
190	20250123	173000	973795790	2705	2705	2705	2705	0
191	20250123	172900	973795790	2705	2705	2705	2705	0
192	20250123	172800	973795790	2705	2705	2705	2705	0
193	20250123	172700	973795790	2705	2705	2705	2705	0
194	20250123	172600	973795790	2705	2705	2705	2705	0
195	20250123	172500	973795790	2705	2705	2705	2705	0
196	20250123	172400	973795790	2705	2705	2705	2705	0
197	20250123	172300	973795790	2705	2705	2705	2705	0
198	20250123	172200	973795790	2705	2705	2705	2705	0
199	20250123	172100	973795790	2705	2705	2705	2705	0
200	20250123	172000	973795790	2705	2705	2705	2705	0
201	20250123	171900	973795790	2705	2705	2705	2705	0
202	20250123	171800	973795790	2705	2705	2705	2705	0
203	20250123	171700	973795790	2705	2705	2705	2705	0
204	20250123	171600	973795790	2705	2705	2705	2705	0
205	20250123	171500	973795790	2705	2705	2705	2705	0
206	20250123	171400	973795790	2705	2705	2705	2705	0
207	20250123	171300	973795790	2705	2705	2705	2705	0
208	20250123	171200	973795790	2705	2705	2705	2705	0
209	20250123	171100	973795790	2705	2705	2705	2705	0
210	20250123	171000	973795790	2705	2705	2705	2705	0
211	20250123	170900	973795790	2705	2705	2705	2705	0
212	20250123	170800	973795790	2705	2705	2705	2705	2217
213	20250123	170700	973795790	2705	2705	2705	2705	0
214	20250123	170600	973795790	2705	2705	2705	2705	0
215	20250123	170500	973795790	2705	2705	2705	2705	0
216	20250123	170400	973795790	2705	2705	2705	2705	0
217	20250123	170300	973795790	2705	2705	2705	2705	0
218	20250123	170200	973795790	2705	2705	2705	2705	0
219	20250123	170100	973795790	2705	2705	2705	2705	0
220	20250123	170000	973795790	2705	2705	2705	2705	0
221	20250123	165900	973795790	2705	2705	2705	2705	0
222	20250123	165800	973795790	2705	2705	2705	2705	0
223	20250123	165700	973795790	2705	2705	2705	2705	0
224	20250123	165600	973795790	2705	2705	2705	2705	0
225	20250123	165500	973795790	2705	2705	2705	2705	0
226	20250123	165400	973795790	2705	2705	2705	2705	0
227	20250123	165300	973795790	2705	2705	2705	2705	0
228	20250123	165200	973795790	2705	2705	2705	2705	0
229	20250123	165100	973795790	2705	2705	2705	2705	0
230	20250123	165000	973795790	2705	2705	2705	2705	0
231	20250123	164900	973795790	2705	2705	2705	2705	0
232	20250123	164800	973795790	2705	2705	2705	2705	0
233	20250123	164700	973795790	2705	2705	2705	2705	0
234	20250123	164600	973795790	2705	2705	2705	2705	0
235	20250123	164500	973795790	2705	2705	2705	2705	0
236	20250123	164400	973795790	2705	2705	2705	2705	0
237	20250123	164300	973795790	2705	2705	2705	2705	0
238	20250123	164200	973795790	2705	2705	2705	2705	0
239	20250123	164100	973795790	2705	2705	2705	2705	0
240	20250123	164000	973795790	2705	2705	2705	2705	0
241	20250123	163900	973795790	2705	2705	2705	2705	0
242	20250123	163800	973795790	2705	2705	2705	2705	2217
243	20250123	163700	973795790	2705	2705	2705	2705	0
244	20250123	163600	973795790	2705	2705	2705	2705	0
245	20250123	163500	973795790	2705	2705	2705	2705	0
246	20250123	163400	973795790	2705	2705	2705	2705	0
247	20250123	163300	973795790	2705	2705	2705	2705	0
248	20250123	163200	973795790	2705	2705	2705	2705	0
249	20250123	163100	973795790	2705	2705	2705	2705	0
250	20250123	163000	973795790	2705	2705	2705	2705	0
251	20250123	162900	973795790	2705	2705	2705	2705	0
252	20250123	162800	973795790	2705	2705	2705	2705	0
253	20250123	162700	973795790	2705	2705	2705	2705	0
254	20250123	162600	973795790	2705	2705	2705	2705	0
255	20250123	162500	973795790	2705	2705	2705	2705	0
256	20250123	162400	973795790	2705	2705	2705	2705	0
257	20250123	162300	973795790	2705	2705	2705	2705	0
258	20250123	162200	973795790	2705	2705	2705	2705	0
259	20250123	162100	973795790	2705	2705	2705	2705	0
260	20250123	162000	973795790	2705	2705	2705	2705	0
261	20250123	161900	973795790	2705	2705	2705	2705	0
262	20250123	161800	973795790	2705	2705	2705	2705	0
263	20250123	161700	973795790	2705	2705	2705	2705	0
264	20250123	161600	973795790	2705	2705	2705	2705	0
265	20250123	161500	973795790	2705	2705	2705	2705	0
266	20250123	161400	973795790	2705	2705	2705	2705	0
267	20250123	161300	973795790	2705	2705	2705	2705	0
268	20250123	161200	973795790	2705	2705	2705	2705	0
269	20250123	161100	973795790	2705	2705	2705	2705	0
270	20250123	161000	973795790	2705	2705	2705	2705	0
271	20250123	160900	973795790	2705	2705	2705	2705	0
272	20250123	160800	973795790	2705	2705	2705	2705	2217
273	20250123	160700	973795790	2705	2705	2705	2705	0
274	20250123	160600	973795790	2705	2705	2705	2705	0
275	20250123	160500	973795790	2705	2705	2705	2705	0
276	20250123	160400	973795790	2705	2705	2705	2705	0
277	20250123	160300	973795790	2705	2705	2705	2705	0
278	20250123	160200	973795790	2705	2705	2705	2705	0
279	20250123	160100	973795790	2705	2705	2705	2705	0
280	20250123	160000	973795790	2705	2705	2705	2705	0
281	20250123	155900	973795790	2705	2705	2705	2705	0
282	20250123	155800	973795790	2705	2705	2705	2705	0
283	20250123	155700	973795790	2705	2705	2705	2705	0
284	20250123	155600	973795790	2705	2705	2705	2705	0
285	20250123	155500	973795790	2705	2705	2705	2705	0
286	20250123	155400	973795790	2705	2705	2705	2705	0
287	20250123	155300	973795790	2705	2705	2705	2705	0
288	20250123	155200	973795790	2705	2705	2705	2705	0
289	20250123	155100	973795790	2705	2705	2705	2705	0
290	20250123	155000	973795790	2705	2705	2705	2705	0
291	20250123	154900	973795790	2705	2705	2705	2705	0
292	20250123	154800	973795790	2705	2705	2705	2705	0
293	20250123	154700	973795790	2705	2705	2705	2705	0
294	20250123	154600	973795790	2705	2705	2705	2705	0
295	20250123	154500	973795790	2705	2705	2705	2705	0
296	20250123	154400	973795790	2705	2705	2705	2705	0
297	20250123	154300	973795790	2705	2705	2705	2705	0
298	20250123	154200	973795790	2705	2705	2705	2705	0
299	20250123	154100	973795790	2705	2705	2705	2705	0
300	20250123	154000	973795790	2705	2705	2705	2705	0
301	20250123	153900	973795790	2705	2705	2705	2705	0
302	20250123	153800	973795790	2705	2705	2705	2705	2217
303	20250123	153700	973795790	2705	2705	2705	2705	0
304	20250123	153600	973795790	2705	2705	2705	2705	0
305	20250123	153500	973795790	2705	2705	2705	2705	0
306	20250123	153400	973795790	2705	2705	2705	2705	0
307	20250123	153300	973795790	2705	2705	2705	2705	0
308	20250123	153200	973795790	2705	2705	2705	2705	0
309	20250123	153100	973795790	2705	2705	2705	2705	0
310	20250123	153000	973795790	2705	2705	2705	2705	2217
311	20250123	152900	967798805	2705	2705	2705	2705	0
312	20250123	152800	967798805	2705	2705	2705	2705	0
313	20250123	152700	967798805	2705	2705	2705	2705	0
314	20250123	152600	967798805	2705	2705	2705	2705	0
315	20250123	152500	967798805	2705	2705	2705	2705	0
316	20250123	152400	967798805	2705	2705	2705	2705	0
317	20250123	152300	967798805	2705	2705	2705	2705	0
318	20250123	152200	967798805	2705	2705	2705	2705	0
319	20250123	152100	967798805	2705	2705	2705	2705	0
320	20250123	152000	967798805	2705	2705	2705	2705	0
321	20250123	151900	967798805	2705	2710	2725	2705	2546
322	20250123	151800	960911350	2725	2715	2725	2715	51
323	20250123	151700	960772875	2720	2720	2720	2720	1500
324	20250123	151600	956692875	2720	2720	2720	2720	51
325	20250123	151500	956554155	2710	2710	2710	2710	784
326	20250123	151400	954429515	2710	2695	2710	2695	51
327	20250123	151300	954292055	2705	2700	2705	2700	1356
328	20250123	151200	950628555	2690	2705	2705	2690	2326
329	20250123	151100	944367475	2705	2690	2705	2685	986
330	20250123	151000	941715635	2685	2700	2700	2685	2151
331	20250123	150900	935924190	2700	2705	2705	2700	557
332	20250123	150800	934419640	2710	2710	2710	2705	955
333	20250123	150700	931834845	2700	2710	2710	2700	4
334	20250123	150600	931824035	2700	2700	2700	2690	4717
335	20250123	150500	919088635	2705	2700	2705	2700	326
336	20250123	150400	918208430	2705	2705	2705	2705	0
337	20250123	150300	918208430	2705	2705	2705	2700	342
338	20250123	150200	917283820	2705	2700	2705	2685	6794
339	20250123	150100	898960235	2700	2700	2700	2700	5100
340	20250123	150000	885190235	2700	2705	2705	2700	2897
341	20250123	145900	877364855	2710	2710	2710	2710	7
342	20250123	145800	877345885	2710	2705	2710	2705	23
343	20250123	145700	877283665	2705	2705	2705	2705	934
344	20250123	145600	874757195	2705	2710	2710	2705	2728
345	20250123	145500	867377015	2705	2705	2705	2705	88
346	20250123	145400	867138975	2710	2705	2710	2705	309
347	20250123	145300	866302630	2710	2710	2710	2705	1288
348	20250123	145200	862812650	2710	2705	2710	2705	346
349	20250123	145100	861876715	2710	2705	2710	2705	261
350	20250123	145000	861169865	2710	2710	2710	2710	228
351	20250123	144900	860551985	2710	2715	2715	2705	10214
352	20250123	144800	832868065	2720	2715	2720	2715	361
353	20250123	144700	831887495	2715	2720	2720	2715	9242
354	20250123	144600	806771150	2720	2720	2720	2720	40
355	20250123	144500	806662350	2730	2730	2730	2730	0
356	20250123	144400	806662350	2730	2730	2730	2730	183
357	20250123	144300	806162760	2730	2730	2730	2730	0
358	20250123	144200	806162760	2730	2725	2730	2720	70
359	20250123	144100	805972305	2730	2730	2730	2730	1
360	20250123	144000	805969575	2720	2720	2720	2720	3
361	20250123	143900	805961415	2730	2730	2730	2730	0
362	20250123	143800	805961415	2730	2730	2730	2730	0
363	20250123	143700	805961415	2730	2730	2730	2725	107
364	20250123	143600	805669805	2725	2725	2725	2725	0
365	20250123	143500	805669805	2725	2725	2725	2725	334
366	20250123	143400	804759655	2725	2725	2725	2725	25
367	20250123	143300	804691530	2725	2725	2725	2725	101
368	20250123	143200	804416305	2720	2720	2720	2720	0
369	20250123	143100	804416305	2720	2725	2725	2720	1143
370	20250123	143000	801302130	2725	2730	2730	2725	83
371	20250123	142900	801075915	2730	2730	2730	2730	2189
372	20250123	142800	795099945	2730	2730	2730	2730	380
373	20250123	142700	794062545	2735	2735	2735	2735	0
374	20250123	142600	794062545	2735	2735	2735	2735	28
375	20250123	142500	793985965	2730	2730	2735	2730	1275
376	20250123	142400	790505205	2730	2730	2730	2730	413
377	20250123	142300	789377715	2735	2735	2735	2735	81
378	20250123	142200	789156180	2735	2735	2735	2735	239
379	20250123	142100	788502515	2735	2735	2735	2735	0
380	20250123	142000	788502515	2735	2730	2735	2730	101
381	20250123	141900	788226780	2735	2735	2735	2735	64
382	20250123	141800	788051740	2735	2735	2735	2735	200
383	20250123	141700	787504740	2735	2735	2735	2735	0
384	20250123	141600	787504740	2735	2730	2735	2730	420
385	20250123	141500	786358040	2730	2735	2735	2730	82
386	20250123	141400	786133845	2730	2730	2730	2730	0
387	20250123	141300	786133845	2730	2730	2730	2730	0
388	20250123	141200	786133845	2730	2730	2730	2730	0
389	20250123	141100	786133845	2730	2730	2730	2730	141
390	20250123	141000	785748915	2735	2735	2735	2735	0
391	20250123	140900	785748915	2735	2735	2735	2735	1
392	20250123	140800	785746180	2730	2730	2730	2730	56
393	20250123	140700	785593300	2730	2730	2730	2730	494
394	20250123	140600	784244680	2730	2730	2730	2730	120
395	20250123	140500	783917080	2730	2725	2730	2725	8810
396	20250123	140400	759899740	2735	2735	2735	2730	394
397	20250123	140300	758824110	2730	2730	2730	2725	711
398	20250123	140200	756885005	2730	2730	2730	2730	138
399	20250123	140100	756508265	2730	2725	2730	2725	109
400	20250123	140000	756211025	2735	2730	2735	2730	2
401	20250123	135900	756205560	2725	2725	2725	2725	0
402	20250123	135800	756205560	2725	2725	2725	2725	10
403	20250123	135700	756178310	2725	2725	2725	2725	0
404	20250123	135600	756178310	2725	2730	2730	2725	600
405	20250123	135500	754542810	2730	2730	2730	2730	0
406	20250123	135400	754542810	2730	2730	2730	2730	0
407	20250123	135300	754542810	2730	2730	2730	2730	206
408	20250123	135200	753980430	2725	2725	2725	2725	1
409	20250123	135100	753977705	2730	2725	2730	2725	29
410	20250123	135000	753898675	2725	2725	2725	2725	99
411	20250123	134900	753628900	2730	2730	2730	2730	1
412	20250123	134800	753626170	2730	2730	2730	2730	0
413	20250123	134700	753626170	2730	2730	2730	2730	1
414	20250123	134600	753623440	2725	2725	2725	2725	800
415	20250123	134500	751443440	2725	2725	2725	2725	401
416	20250123	134400	750350715	2725	2730	2730	2725	500
417	20250123	134300	748986955	2730	2730	2730	2730	46
418	20250123	134200	748861375	2730	2730	2730	2730	482
419	20250123	134100	747545515	2730	2730	2730	2730	100
420	20250123	134000	747272515	2730	2725	2730	2725	471
421	20250123	133900	745988185	2740	2730	2740	2725	1001
422	20250123	133800	743256775	2735	2740	2740	2735	3877
423	20250123	133700	732640845	2740	2740	2740	2740	0
424	20250123	133600	732640845	2740	2740	2740	2740	56
425	20250123	133500	732487405	2745	2745	2745	2745	60
426	20250123	133400	732322705	2750	2750	2750	2750	0
427	20250123	133300	732322705	2750	2750	2750	2750	0
428	20250123	133200	732322705	2750	2750	2750	2750	5
429	20250123	133100	732308955	2745	2750	2750	2745	490
430	20250123	133000	730963655	2755	2750	2755	2750	191
431	20250123	132900	730438380	2750	2750	2750	2750	119
432	20250123	132800	730111130	2750	2750	2750	2750	100
433	20250123	132700	729836130	2750	2750	2750	2750	1
434	20250123	132600	729833380	2745	2750	2750	2745	89
435	20250123	132500	729588825	2750	2750	2750	2750	162
436	20250123	132400	729143325	2750	2750	2750	2750	0
437	20250123	132300	729143325	2750	2750	2750	2750	0
438	20250123	132200	729143325	2750	2750	2750	2750	17
439	20250123	132100	729096575	2750	2750	2750	2750	127
440	20250123	132000	728747325	2750	2745	2750	2745	1103
441	20250123	131900	725719575	2755	2755	2755	2755	2
442	20250123	131800	725714065	2750	2750	2750	2750	1100
443	20250123	131700	722689065	2755	2755	2755	2755	5
444	20250123	131600	722675290	2755	2755	2755	2755	1887
445	20250123	131500	717476605	2755	2750	2755	2745	269
446	20250123	131400	716736935	2755	2755	2755	2755	38
447	20250123	131300	716632245	2755	2750	2755	2750	2910
448	20250123	131200	708620060	2740	2735	2740	2735	63
449	20250123	131100	708447715	2750	2745	2750	2745	786
450	20250123	131000	706287215	2745	2725	2745	2725	13995
451	20250123	130900	667937230	2725	2735	2735	2725	1480
452	20250123	130800	663898160	2735	2735	2735	2735	0
453	20250123	130700	663898160	2735	2735	2735	2735	0
454	20250123	130600	663898160	2735	2730	2735	2730	3108
455	20250123	130500	655411065	2730	2735	2735	2730	801
456	20250123	130400	653224330	2735	2735	2735	2735	42
457	20250123	130300	653109460	2735	2735	2735	2735	10
458	20250123	130200	653082110	2740	2740	2740	2740	0
459	20250123	130100	653082110	2740	2740	2740	2740	0
460	20250123	130000	653082110	2740	2740	2740	2740	3
461	20250123	125900	653073890	2730	2730	2730	2730	0
462	20250123	125800	653073890	2730	2730	2730	2730	0
463	20250123	125700	653073890	2730	2730	2730	2730	50
464	20250123	125600	652937390	2730	2730	2730	2730	0
465	20250123	125500	652937390	2730	2730	2730	2730	251
466	20250123	125400	652252160	2735	2735	2735	2735	330
467	20250123	125300	651349610	2735	2735	2735	2735	0
468	20250123	125200	651349610	2735	2735	2735	2735	1
469	20250123	125100	651346875	2730	2730	2730	2730	1
470	20250123	125000	651344145	2735	2735	2735	2735	1422
471	20250123	124900	647454975	2735	2735	2735	2735	40
472	20250123	124800	647345575	2735	2735	2735	2735	0
473	20250123	124700	647345575	2735	2735	2735	2735	0
474	20250123	124600	647345575	2735	2735	2735	2735	10
475	20250123	124500	647318225	2735	2735	2735	2735	528
476	20250123	124400	645874145	2740	2740	2740	2740	200
477	20250123	124300	645326145	2740	2740	2740	2740	0
478	20250123	124200	645326145	2740	2740	2740	2740	0
479	20250123	124100	645326145	2740	2740	2740	2740	0
480	20250123	124000	645326145	2740	2740	2740	2740	0
481	20250123	123900	645326145	2740	2740	2740	2740	0
482	20250123	123800	645326145	2740	2735	2740	2735	740
483	20250123	123700	643298550	2735	2735	2740	2735	151
484	20250123	123600	642885560	2725	2725	2725	2725	70
485	20250123	123500	642694810	2725	2725	2725	2725	10
486	20250123	123400	642667560	2725	2725	2725	2725	150
487	20250123	123300	642258810	2725	2725	2725	2725	500
488	20250123	123200	640896310	2725	2730	2730	2725	1520
489	20250123	123100	636753785	2730	2740	2740	2730	2568
490	20250123	123000	629738255	2745	2745	2745	2745	1000
491	20250123	122900	626993255	2740	2740	2740	2740	644
492	20250123	122800	625228695	2740	2735	2740	2735	80
493	20250123	122700	625009685	2735	2735	2735	2735	0
494	20250123	122600	625009685	2735	2735	2735	2735	0
495	20250123	122500	625009685	2735	2735	2735	2735	0
496	20250123	122400	625009685	2735	2730	2735	2730	340
497	20250123	122300	624079835	2735	2735	2735	2735	10
498	20250123	122200	624052485	2735	2735	2735	2735	1
499	20250123	122100	624049750	2730	2730	2730	2730	0
500	20250123	122000	624049750	2730	2730	2730	2730	144
501	20250123	121900	623656630	2730	2730	2740	2730	13
502	20250123	121800	623621130	2730	2730	2730	2730	9
503	20250123	121700	623596560	2730	2730	2730	2730	325
504	20250123	121600	622709310	2730	2725	2730	2725	373
505	20250123	121500	621691325	2725	2725	2725	2725	0
506	20250123	121400	621691325	2725	2725	2725	2725	0
507	20250123	121300	621691325	2725	2725	2725	2725	61
508	20250123	121200	621525100	2725	2725	2725	2725	0
509	20250123	121100	621525100	2725	2725	2725	2725	2695
510	20250123	121000	614181225	2740	2740	2740	2740	0
511	20250123	120900	614181225	2740	2740	2740	2740	1
512	20250123	120800	614178485	2740	2740	2740	2740	0
513	20250123	120700	614178485	2740	2740	2740	2740	0
514	20250123	120600	614178485	2740	2730	2740	2730	29
515	20250123	120500	614099305	2735	2735	2735	2735	89
516	20250123	120400	613855890	2740	2740	2740	2740	4605
517	20250123	120300	601238190	2740	2740	2745	2735	963
518	20250123	120200	598601870	2745	2750	2750	2745	12
519	20250123	120100	598568920	2750	2750	2750	2750	0
520	20250123	120000	598568920	2750	2740	2750	2740	204
521	20250123	115900	598009035	2745	2745	2745	2745	0
522	20250123	115800	598009035	2745	2745	2745	2745	0
523	20250123	115700	598009035	2745	2740	2745	2740	10
524	20250123	115600	597981625	2745	2745	2745	2745	1
525	20250123	115500	597978880	2740	2740	2740	2740	1
526	20250123	115400	597976140	2735	2735	2735	2735	954
527	20250123	115300	595366950	2735	2735	2735	2735	0
528	20250123	115200	595366950	2735	2740	2740	2735	273
529	20250123	115100	594620105	2740	2740	2740	2740	372
530	20250123	115000	593600825	2740	2740	2740	2740	0
531	20250123	114900	593600825	2740	2740	2740	2740	19
532	20250123	114800	593548765	2740	2740	2740	2740	400
533	20250123	114700	592452765	2740	2740	2740	2740	0
534	20250123	114600	592452765	2740	2740	2740	2740	78
535	20250123	114500	592239045	2740	2735	2740	2735	6
536	20250123	114400	592222610	2725	2725	2725	2725	0
537	20250123	114300	592222610	2725	2725	2725	2725	0
538	20250123	114200	592222610	2725	2725	2725	2725	0
539	20250123	114100	592222610	2725	2730	2730	2725	123
540	20250123	114000	591887385	2725	2725	2725	2725	1
541	20250123	113900	591884660	2725	2740	2740	2725	60
542	20250123	113800	591720410	2740	2740	2740	2740	1
543	20250123	113700	591717670	2735	2735	2735	2735	910
544	20250123	113600	589228820	2735	2730	2735	2730	3
545	20250123	113500	589220625	2730	2730	2730	2730	50
546	20250123	113400	589084125	2735	2735	2735	2735	0
547	20250123	113300	589084125	2735	2735	2735	2735	0
548	20250123	113200	589084125	2735	2730	2735	2730	14
549	20250123	113100	589045900	2735	2730	2735	2725	501
550	20250123	113000	587680565	2735	2735	2735	2735	0
551	20250123	112900	587680565	2735	2730	2735	2725	102
552	20250123	112800	587402105	2730	2730	2730	2725	736
553	20250123	112700	585395455	2730	2730	2730	2730	1
554	20250123	112600	585392725	2725	2725	2725	2725	800
555	20250123	112500	583212725	2730	2730	2730	2730	2
556	20250123	112400	583207265	2730	2730	2730	2730	0
557	20250123	112300	583207265	2730	2740	2740	2730	2000
558	20250123	112200	577737265	2740	2740	2740	2740	0
559	20250123	112100	577737265	2740	2740	2740	2740	0
560	20250123	112000	577737265	2740	2740	2740	2740	0
561	20250123	111900	577737265	2740	2725	2740	2725	511
562	20250123	111800	576344775	2740	2740	2740	2740	150
563	20250123	111700	575933775	2740	2740	2740	2740	385
564	20250123	111600	574878875	2740	2740	2740	2740	6
565	20250123	111500	574862435	2740	2740	2740	2740	0
566	20250123	111400	574862435	2740	2740	2740	2740	0
567	20250123	111300	574862435	2740	2740	2740	2740	1
568	20250123	111200	574859695	2725	2725	2725	2725	0
569	20250123	111100	574859695	2725	2725	2725	2725	296
570	20250123	111000	574053095	2740	2740	2740	2740	244
571	20250123	110900	573384535	2740	2740	2740	2735	3
572	20250123	110800	573376320	2735	2735	2735	2735	0
573	20250123	110700	573376320	2735	2735	2735	2735	250
574	20250123	110600	572692570	2735	2735	2735	2735	1
575	20250123	110500	572689835	2725	2735	2735	2725	43
576	20250123	110400	572572570	2730	2730	2730	2730	112
577	20250123	110300	572266810	2735	2730	2735	2730	45
578	20250123	110200	572143945	2720	2725	2725	2720	3152
579	20250123	110100	563555245	2725	2725	2725	2725	0
580	20250123	110000	563555245	2725	2725	2725	2725	0
581	20250123	105900	563555245	2725	2725	2725	2725	100
582	20250123	105800	563282745	2725	2725	2725	2725	3
583	20250123	105700	563274570	2725	2725	2725	2725	1
584	20250123	105600	563271845	2730	2730	2730	2730	0
585	20250123	105500	563271845	2730	2730	2730	2730	9
586	20250123	105400	563247275	2730	2730	2730	2730	500
587	20250123	105300	561882275	2730	2730	2730	2730	0
588	20250123	105200	561882275	2730	2715	2730	2715	3
589	20250123	105100	561874115	2730	2715	2730	2715	41
590	20250123	105000	561762785	2720	2715	2730	2715	44
591	20250123	104900	561643280	2715	2715	2715	2715	244
592	20250123	104800	560980820	2730	2720	2730	2715	109
593	20250123	104700	560684835	2715	2720	2720	2715	1690
594	20250123	104600	556094220	2735	2725	2735	2725	44
595	20250123	104500	555974310	2735	2735	2735	2735	7
596	20250123	104400	555955165	2735	2735	2735	2735	1
597	20250123	104300	555952430	2720	2720	2720	2720	0
598	20250123	104200	555952430	2720	2720	2720	2720	0
599	20250123	104100	555952430	2720	2720	2720	2720	1
600	20250123	104000	555949710	2735	2735	2735	2735	0
601	20250123	103900	555949710	2735	2735	2735	2735	0
602	20250123	103800	555949710	2735	2735	2735	2735	1502
603	20250123	103700	551841740	2740	2720	2740	2720	205
604	20250123	103600	551284120	2720	2720	2720	2720	35
605	20250123	103500	551188920	2720	2735	2735	2720	1790
606	20250123	103400	546316630	2745	2745	2745	2745	1
607	20250123	103300	546313885	2740	2745	2745	2740	2
608	20250123	103200	546308400	2745	2745	2745	2745	1
609	20250123	103100	546305655	2725	2725	2745	2725	178
610	20250123	103000	545820575	2730	2735	2735	2730	4
611	20250123	102900	545809645	2745	2740	2745	2740	4
612	20250123	102800	545798680	2745	2720	2745	2720	5094
613	20250123	102700	531918000	2720	2720	2720	2720	3
614	20250123	102600	531909840	2720	2720	2720	2720	233
615	20250123	102500	531276080	2720	2720	2720	2720	18
616	20250123	102400	531227120	2720	2720	2720	2720	7
617	20250123	102300	531208080	2725	2725	2725	2725	15
618	20250123	102200	531167205	2720	2720	2720	2720	0
619	20250123	102100	531167205	2720	2725	2725	2720	1515
620	20250123	102000	527046355	2725	2720	2725	2720	2655
621	20250123	101900	519824715	2720	2720	2720	2720	0
622	20250123	101800	519824715	2720	2710	2720	2710	517
623	20250123	101700	518423625	2715	2715	2715	2715	1852
624	20250123	101600	513395445	2715	2715	2715	2710	1192
625	20250123	101500	510161665	2710	2725	2725	2710	5059
626	20250123	101400	496417840	2730	2730	2730	2730	57
627	20250123	101300	496262230	2750	2730	2750	2730	3213
628	20250123	101200	487490720	2725	2735	2735	2725	150
629	20250123	101100	487081365	2750	2745	2750	2745	843
630	20250123	101000	484765240	2735	2730	2745	2730	108
631	20250123	100900	484469815	2750	2735	2750	2735	1502
632	20250123	100800	480356820	2725	2725	2725	2725	2975
633	20250123	100700	472249945	2725	2720	2725	2720	414
634	20250123	100600	471123405	2720	2720	2720	2720	0
635	20250123	100500	471123405	2720	2715	2720	2710	1687
636	20250123	100400	466546105	2715	2715	2715	2715	1418
637	20250123	100300	462696235	2720	2730	2730	2715	1429
638	20250123	100200	458802210	2730	2735	2735	2730	876
639	20250123	100100	456406810	2725	2720	2725	2710	1704
640	20250123	100000	451767930	2725	2720	2725	2720	419
641	20250123	095900	450628245	2710	2730	2730	2710	1680
642	20250123	095800	446073285	2710	2725	2725	2710	24367
643	20250123	095700	379861455	2725	2725	2725	2725	999
644	20250123	095600	377139180	2725	2730	2730	2725	1077
645	20250123	095500	374202830	2730	2735	2735	2730	801
646	20250123	095400	372016090	2730	2730	2730	2725	1894
647	20250123	095300	366852720	2725	2735	2735	2725	3268
648	20250123	095200	357942945	2745	2740	2745	2735	615
649	20250123	095100	356258095	2735	2735	2735	2730	1334
650	20250123	095000	352611650	2730	2730	2730	2730	974
651	20250123	094900	349952630	2730	2730	2740	2730	116
652	20250123	094800	349635870	2735	2730	2735	2730	2147
653	20250123	094700	343770300	2730	2735	2735	2730	1129
654	20250123	094600	340682690	2745	2745	2745	2745	22
655	20250123	094500	340622300	2745	2745	2745	2735	657
656	20250123	094400	338820385	2745	2745	2745	2745	392
657	20250123	094300	337744345	2735	2745	2745	2735	2239
658	20250123	094200	331619610	2735	2735	2735	2735	0
659	20250123	094100	331619610	2735	2745	2745	2735	301
660	20250123	094000	330793375	2750	2740	2750	2740	366
661	20250123	093900	329790525	2750	2750	2750	2750	20
662	20250123	093800	329735525	2750	2740	2750	2735	200
663	20250123	093700	329187030	2750	2745	2750	2740	3
664	20250123	093600	329178795	2745	2750	2750	2745	21
665	20250123	093500	329121125	2750	2750	2750	2750	60
666	20250123	093400	328956125	2755	2760	2760	2755	1701
667	20250123	093300	324263940	2760	2750	2760	2740	2988
668	20250123	093200	316030885	2750	2735	2750	2735	3019
669	20250123	093100	307762360	2750	2740	2750	2735	1102
670	20250123	093000	304746360	2750	2740	2750	2735	3943
671	20250123	092900	293954790	2740	2755	2755	2740	528
672	20250123	092800	292507960	2745	2745	2745	2745	266
673	20250123	092700	291777790	2745	2755	2755	2745	49
674	20250123	092600	291643145	2755	2755	2755	2755	300
675	20250123	092500	290816645	2755	2755	2755	2750	29
676	20250123	092400	290736825	2755	2760	2760	2755	2
677	20250123	092300	290731310	2760	2745	2760	2745	24
678	20250123	092200	290665385	2755	2760	2760	2755	203
679	20250123	092100	290105465	2760	2740	2760	2740	2143
680	20250123	092000	284202785	2740	2740	2755	2740	416
681	20250123	091900	283061135	2740	2735	2755	2735	51
682	20250123	091800	282920785	2755	2735	2755	2735	10889
683	20250123	091700	252925590	2755	2730	2755	2730	5
684	20250123	091600	252911845	2755	2755	2755	2730	3201
685	20250123	091500	244151490	2750	2750	2750	2745	1278
686	20250123	091400	240639990	2750	2750	2750	2735	47
687	20250123	091300	240510815	2750	2745	2750	2720	3832
688	20250123	091200	230046560	2745	2730	2750	2720	5420
689	20250123	091100	215236825	2740	2720	2740	2720	2699
690	20250123	091000	207881075	2715	2730	2740	2715	22238
691	20250123	090900	147384385	2730	2755	2760	2715	15426
692	20250123	090800	105312265	2765	2755	2765	2755	2002
693	20250123	090700	99786735	2750	2765	2770	2750	344
694	20250123	090600	98839150	2770	2750	2770	2750	494
695	20250123	090500	97477330	2740	2755	2755	2740	13918
696	20250123	090400	59309940	2770	2750	2770	2750	20
697	20250123	090300	59254710	2770	2760	2770	2750	389
698	20250123	090200	58182850	2740	2805	2805	2740	14835
699	20250123	090100	17329275	2775	2810	2810	2775	1208
700	20250123	090000	13960815	2820	2805	2820	2790	4975