KissMeData/263800/min/candle-20250109.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250109	205900	1785396620	4985	4985	4985	4985	6846
3	20250109	205800	1785396620	4985	4985	4985	4985	0
4	20250109	205700	1785396620	4985	4985	4985	4985	0
5	20250109	205600	1785396620	4985	4985	4985	4985	0
6	20250109	205500	1785396620	4985	4985	4985	4985	0
7	20250109	205400	1785396620	4985	4985	4985	4985	0
8	20250109	205300	1785396620	4985	4985	4985	4985	0
9	20250109	205200	1785396620	4985	4985	4985	4985	0
10	20250109	205100	1785396620	4985	4985	4985	4985	0
11	20250109	205000	1785396620	4985	4985	4985	4985	0
12	20250109	204900	1785396620	4985	4985	4985	4985	0
13	20250109	204800	1785396620	4985	4985	4985	4985	0
14	20250109	204700	1785396620	4985	4985	4985	4985	0
15	20250109	204600	1785396620	4985	4985	4985	4985	0
16	20250109	204500	1785396620	4985	4985	4985	4985	0
17	20250109	204400	1785396620	4985	4985	4985	4985	0
18	20250109	204300	1785396620	4985	4985	4985	4985	0
19	20250109	204200	1785396620	4985	4985	4985	4985	0
20	20250109	204100	1785396620	4985	4985	4985	4985	0
21	20250109	204000	1785396620	4985	4985	4985	4985	0
22	20250109	203900	1785396620	4985	4985	4985	4985	0
23	20250109	203800	1785396620	4985	4985	4985	4985	0
24	20250109	203700	1785396620	4985	4985	4985	4985	0
25	20250109	203600	1785396620	4985	4985	4985	4985	0
26	20250109	203500	1785396620	4985	4985	4985	4985	0
27	20250109	203400	1785396620	4985	4985	4985	4985	0
28	20250109	203300	1785396620	4985	4985	4985	4985	0
29	20250109	203200	1785396620	4985	4985	4985	4985	0
30	20250109	203100	1785396620	4985	4985	4985	4985	0
31	20250109	203000	1785396620	4985	4985	4985	4985	0
32	20250109	202900	1785396620	4985	4985	4985	4985	6846
33	20250109	202800	1785396620	4985	4985	4985	4985	0
34	20250109	202700	1785396620	4985	4985	4985	4985	0
35	20250109	202600	1785396620	4985	4985	4985	4985	0
36	20250109	202500	1785396620	4985	4985	4985	4985	0
37	20250109	202400	1785396620	4985	4985	4985	4985	0
38	20250109	202300	1785396620	4985	4985	4985	4985	0
39	20250109	202200	1785396620	4985	4985	4985	4985	0
40	20250109	202100	1785396620	4985	4985	4985	4985	0
41	20250109	202000	1785396620	4985	4985	4985	4985	0
42	20250109	201900	1785396620	4985	4985	4985	4985	0
43	20250109	201800	1785396620	4985	4985	4985	4985	0
44	20250109	201700	1785396620	4985	4985	4985	4985	0
45	20250109	201600	1785396620	4985	4985	4985	4985	0
46	20250109	201500	1785396620	4985	4985	4985	4985	0
47	20250109	201400	1785396620	4985	4985	4985	4985	0
48	20250109	201300	1785396620	4985	4985	4985	4985	0
49	20250109	201200	1785396620	4985	4985	4985	4985	0
50	20250109	201100	1785396620	4985	4985	4985	4985	0
51	20250109	201000	1785396620	4985	4985	4985	4985	0
52	20250109	200900	1785396620	4985	4985	4985	4985	0
53	20250109	200800	1785396620	4985	4985	4985	4985	0
54	20250109	200700	1785396620	4985	4985	4985	4985	0
55	20250109	200600	1785396620	4985	4985	4985	4985	0
56	20250109	200500	1785396620	4985	4985	4985	4985	0
57	20250109	200400	1785396620	4985	4985	4985	4985	0
58	20250109	200300	1785396620	4985	4985	4985	4985	0
59	20250109	200200	1785396620	4985	4985	4985	4985	0
60	20250109	200100	1785396620	4985	4985	4985	4985	0
61	20250109	200000	1785396620	4985	4985	4985	4985	0
62	20250109	195900	1785396620	4985	4985	4985	4985	6846
63	20250109	195800	1785396620	4985	4985	4985	4985	0
64	20250109	195700	1785396620	4985	4985	4985	4985	0
65	20250109	195600	1785396620	4985	4985	4985	4985	0
66	20250109	195500	1785396620	4985	4985	4985	4985	0
67	20250109	195400	1785396620	4985	4985	4985	4985	0
68	20250109	195300	1785396620	4985	4985	4985	4985	0
69	20250109	195200	1785396620	4985	4985	4985	4985	0
70	20250109	195100	1785396620	4985	4985	4985	4985	0
71	20250109	195000	1785396620	4985	4985	4985	4985	0
72	20250109	194900	1785396620	4985	4985	4985	4985	0
73	20250109	194800	1785396620	4985	4985	4985	4985	0
74	20250109	194700	1785396620	4985	4985	4985	4985	0
75	20250109	194600	1785396620	4985	4985	4985	4985	0
76	20250109	194500	1785396620	4985	4985	4985	4985	0
77	20250109	194400	1785396620	4985	4985	4985	4985	0
78	20250109	194300	1785396620	4985	4985	4985	4985	0
79	20250109	194200	1785396620	4985	4985	4985	4985	0
80	20250109	194100	1785396620	4985	4985	4985	4985	0
81	20250109	194000	1785396620	4985	4985	4985	4985	0
82	20250109	193900	1785396620	4985	4985	4985	4985	0
83	20250109	193800	1785396620	4985	4985	4985	4985	0
84	20250109	193700	1785396620	4985	4985	4985	4985	0
85	20250109	193600	1785396620	4985	4985	4985	4985	0
86	20250109	193500	1785396620	4985	4985	4985	4985	0
87	20250109	193400	1785396620	4985	4985	4985	4985	0
88	20250109	193300	1785396620	4985	4985	4985	4985	0
89	20250109	193200	1785396620	4985	4985	4985	4985	0
90	20250109	193100	1785396620	4985	4985	4985	4985	0
91	20250109	193000	1785396620	4985	4985	4985	4985	0
92	20250109	192900	1785396620	4985	4985	4985	4985	6846
93	20250109	192800	1785396620	4985	4985	4985	4985	0
94	20250109	192700	1785396620	4985	4985	4985	4985	0
95	20250109	192600	1785396620	4985	4985	4985	4985	0
96	20250109	192500	1785396620	4985	4985	4985	4985	0
97	20250109	192400	1785396620	4985	4985	4985	4985	0
98	20250109	192300	1785396620	4985	4985	4985	4985	0
99	20250109	192200	1785396620	4985	4985	4985	4985	0
100	20250109	192100	1785396620	4985	4985	4985	4985	0
101	20250109	192000	1785396620	4985	4985	4985	4985	0
102	20250109	191900	1785396620	4985	4985	4985	4985	0
103	20250109	191800	1785396620	4985	4985	4985	4985	0
104	20250109	191700	1785396620	4985	4985	4985	4985	0
105	20250109	191600	1785396620	4985	4985	4985	4985	0
106	20250109	191500	1785396620	4985	4985	4985	4985	0
107	20250109	191400	1785396620	4985	4985	4985	4985	0
108	20250109	191300	1785396620	4985	4985	4985	4985	0
109	20250109	191200	1785396620	4985	4985	4985	4985	0
110	20250109	191100	1785396620	4985	4985	4985	4985	0
111	20250109	191000	1785396620	4985	4985	4985	4985	0
112	20250109	190900	1785396620	4985	4985	4985	4985	0
113	20250109	190800	1785396620	4985	4985	4985	4985	0
114	20250109	190700	1785396620	4985	4985	4985	4985	0
115	20250109	190600	1785396620	4985	4985	4985	4985	0
116	20250109	190500	1785396620	4985	4985	4985	4985	0
117	20250109	190400	1785396620	4985	4985	4985	4985	0
118	20250109	190300	1785396620	4985	4985	4985	4985	0
119	20250109	190200	1785396620	4985	4985	4985	4985	0
120	20250109	190100	1785396620	4985	4985	4985	4985	0
121	20250109	190000	1785396620	4985	4985	4985	4985	0
122	20250109	185900	1785396620	4985	4985	4985	4985	6846
123	20250109	185800	1785396620	4985	4985	4985	4985	0
124	20250109	185700	1785396620	4985	4985	4985	4985	0
125	20250109	185600	1785396620	4985	4985	4985	4985	0
126	20250109	185500	1785396620	4985	4985	4985	4985	0
127	20250109	185400	1785396620	4985	4985	4985	4985	0
128	20250109	185300	1785396620	4985	4985	4985	4985	0
129	20250109	185200	1785396620	4985	4985	4985	4985	0
130	20250109	185100	1785396620	4985	4985	4985	4985	0
131	20250109	185000	1785396620	4985	4985	4985	4985	0
132	20250109	184900	1785396620	4985	4985	4985	4985	0
133	20250109	184800	1785396620	4985	4985	4985	4985	0
134	20250109	184700	1785396620	4985	4985	4985	4985	0
135	20250109	184600	1785396620	4985	4985	4985	4985	0
136	20250109	184500	1785396620	4985	4985	4985	4985	0
137	20250109	184400	1785396620	4985	4985	4985	4985	0
138	20250109	184300	1785396620	4985	4985	4985	4985	0
139	20250109	184200	1785396620	4985	4985	4985	4985	0
140	20250109	184100	1785396620	4985	4985	4985	4985	0
141	20250109	184000	1785396620	4985	4985	4985	4985	0
142	20250109	183900	1785396620	4985	4985	4985	4985	0
143	20250109	183800	1785396620	4985	4985	4985	4985	0
144	20250109	183700	1785396620	4985	4985	4985	4985	0
145	20250109	183600	1785396620	4985	4985	4985	4985	0
146	20250109	183500	1785396620	4985	4985	4985	4985	0
147	20250109	183400	1785396620	4985	4985	4985	4985	0
148	20250109	183300	1785396620	4985	4985	4985	4985	0
149	20250109	183200	1785396620	4985	4985	4985	4985	0
150	20250109	183100	1785396620	4985	4985	4985	4985	0
151	20250109	183000	1785396620	4985	4985	4985	4985	0
152	20250109	182900	1785396620	4985	4985	4985	4985	6846
153	20250109	182800	1785396620	4985	4985	4985	4985	0
154	20250109	182700	1785396620	4985	4985	4985	4985	0
155	20250109	182600	1785396620	4985	4985	4985	4985	0
156	20250109	182500	1785396620	4985	4985	4985	4985	0
157	20250109	182400	1785396620	4985	4985	4985	4985	0
158	20250109	182300	1785396620	4985	4985	4985	4985	0
159	20250109	182200	1785396620	4985	4985	4985	4985	0
160	20250109	182100	1785396620	4985	4985	4985	4985	0
161	20250109	182000	1785396620	4985	4985	4985	4985	0
162	20250109	181900	1785396620	4985	4985	4985	4985	0
163	20250109	181800	1785396620	4985	4985	4985	4985	0
164	20250109	181700	1785396620	4985	4985	4985	4985	0
165	20250109	181600	1785396620	4985	4985	4985	4985	0
166	20250109	181500	1785396620	4985	4985	4985	4985	0
167	20250109	181400	1785396620	4985	4985	4985	4985	0
168	20250109	181300	1785396620	4985	4985	4985	4985	0
169	20250109	181200	1785396620	4985	4985	4985	4985	0
170	20250109	181100	1785396620	4985	4985	4985	4985	0
171	20250109	181000	1785396620	4985	4985	4985	4985	0
172	20250109	180900	1785396620	4985	4985	4985	4985	0
173	20250109	180800	1785396620	4985	4985	4985	4985	0
174	20250109	180700	1785396620	4985	4985	4985	4985	0
175	20250109	180600	1785396620	4985	4985	4985	4985	0
176	20250109	180500	1785396620	4985	4985	4985	4985	0
177	20250109	180400	1785396620	4985	4985	4985	4985	0
178	20250109	180300	1785396620	4985	4985	4985	4985	0
179	20250109	180200	1785396620	4985	4985	4985	4985	0
180	20250109	180100	1785396620	4985	4985	4985	4985	0
181	20250109	180000	1785396620	4985	4985	4985	4985	0
182	20250109	175900	1785396620	4985	4985	4985	4985	6846
183	20250109	175800	1785396620	4985	4985	4985	4985	0
184	20250109	175700	1785396620	4985	4985	4985	4985	0
185	20250109	175600	1785396620	4985	4985	4985	4985	0
186	20250109	175500	1785396620	4985	4985	4985	4985	0
187	20250109	175400	1785396620	4985	4985	4985	4985	0
188	20250109	175300	1785396620	4985	4985	4985	4985	0
189	20250109	175200	1785396620	4985	4985	4985	4985	0
190	20250109	175100	1785396620	4985	4985	4985	4985	0
191	20250109	175000	1785396620	4985	4985	4985	4985	0
192	20250109	174900	1785396620	4985	4985	4985	4985	0
193	20250109	174800	1785396620	4985	4985	4985	4985	0
194	20250109	174700	1785396620	4985	4985	4985	4985	0
195	20250109	174600	1785396620	4985	4985	4985	4985	0
196	20250109	174500	1785396620	4985	4985	4985	4985	0
197	20250109	174400	1785396620	4985	4985	4985	4985	0
198	20250109	174300	1785396620	4985	4985	4985	4985	0
199	20250109	174200	1785396620	4985	4985	4985	4985	0
200	20250109	174100	1785396620	4985	4985	4985	4985	0
201	20250109	174000	1785396620	4985	4985	4985	4985	0
202	20250109	173900	1785396620	4985	4985	4985	4985	0
203	20250109	173800	1785396620	4985	4985	4985	4985	0
204	20250109	173700	1785396620	4985	4985	4985	4985	0
205	20250109	173600	1785396620	4985	4985	4985	4985	0
206	20250109	173500	1785396620	4985	4985	4985	4985	0
207	20250109	173400	1785396620	4985	4985	4985	4985	0
208	20250109	173300	1785396620	4985	4985	4985	4985	0
209	20250109	173200	1785396620	4985	4985	4985	4985	0
210	20250109	173100	1785396620	4985	4985	4985	4985	0
211	20250109	173000	1785396620	4985	4985	4985	4985	0
212	20250109	172900	1785396620	4985	4985	4985	4985	6846
213	20250109	172800	1785396620	4985	4985	4985	4985	0
214	20250109	172700	1785396620	4985	4985	4985	4985	0
215	20250109	172600	1785396620	4985	4985	4985	4985	0
216	20250109	172500	1785396620	4985	4985	4985	4985	0
217	20250109	172400	1785396620	4985	4985	4985	4985	0
218	20250109	172300	1785396620	4985	4985	4985	4985	0
219	20250109	172200	1785396620	4985	4985	4985	4985	0
220	20250109	172100	1785396620	4985	4985	4985	4985	0
221	20250109	172000	1785396620	4985	4985	4985	4985	0
222	20250109	171900	1785396620	4985	4985	4985	4985	0
223	20250109	171800	1785396620	4985	4985	4985	4985	0
224	20250109	171700	1785396620	4985	4985	4985	4985	0
225	20250109	171600	1785396620	4985	4985	4985	4985	0
226	20250109	171500	1785396620	4985	4985	4985	4985	0
227	20250109	171400	1785396620	4985	4985	4985	4985	0
228	20250109	171300	1785396620	4985	4985	4985	4985	0
229	20250109	171200	1785396620	4985	4985	4985	4985	0
230	20250109	171100	1785396620	4985	4985	4985	4985	0
231	20250109	171000	1785396620	4985	4985	4985	4985	0
232	20250109	170900	1785396620	4985	4985	4985	4985	0
233	20250109	170800	1785396620	4985	4985	4985	4985	0
234	20250109	170700	1785396620	4985	4985	4985	4985	0
235	20250109	170600	1785396620	4985	4985	4985	4985	0
236	20250109	170500	1785396620	4985	4985	4985	4985	0
237	20250109	170400	1785396620	4985	4985	4985	4985	0
238	20250109	170300	1785396620	4985	4985	4985	4985	0
239	20250109	170200	1785396620	4985	4985	4985	4985	0
240	20250109	170100	1785396620	4985	4985	4985	4985	0
241	20250109	170000	1785396620	4985	4985	4985	4985	0
242	20250109	165900	1785396620	4985	4985	4985	4985	6846
243	20250109	165800	1785396620	4985	4985	4985	4985	0
244	20250109	165700	1785396620	4985	4985	4985	4985	0
245	20250109	165600	1785396620	4985	4985	4985	4985	0
246	20250109	165500	1785396620	4985	4985	4985	4985	0
247	20250109	165400	1785396620	4985	4985	4985	4985	0
248	20250109	165300	1785396620	4985	4985	4985	4985	0
249	20250109	165200	1785396620	4985	4985	4985	4985	0
250	20250109	165100	1785396620	4985	4985	4985	4985	0
251	20250109	165000	1785396620	4985	4985	4985	4985	0
252	20250109	164900	1785396620	4985	4985	4985	4985	0
253	20250109	164800	1785396620	4985	4985	4985	4985	0
254	20250109	164700	1785396620	4985	4985	4985	4985	0
255	20250109	164600	1785396620	4985	4985	4985	4985	0
256	20250109	164500	1785396620	4985	4985	4985	4985	0
257	20250109	164400	1785396620	4985	4985	4985	4985	0
258	20250109	164300	1785396620	4985	4985	4985	4985	0
259	20250109	164200	1785396620	4985	4985	4985	4985	0
260	20250109	164100	1785396620	4985	4985	4985	4985	0
261	20250109	164000	1785396620	4985	4985	4985	4985	0
262	20250109	163900	1785396620	4985	4985	4985	4985	0
263	20250109	163800	1785396620	4985	4985	4985	4985	0
264	20250109	163700	1785396620	4985	4985	4985	4985	0
265	20250109	163600	1785396620	4985	4985	4985	4985	0
266	20250109	163500	1785396620	4985	4985	4985	4985	0
267	20250109	163400	1785396620	4985	4985	4985	4985	0
268	20250109	163300	1785396620	4985	4985	4985	4985	0
269	20250109	163200	1785396620	4985	4985	4985	4985	0
270	20250109	163100	1785396620	4985	4985	4985	4985	0
271	20250109	163000	1785396620	4985	4985	4985	4985	0
272	20250109	162900	1785396620	4985	4985	4985	4985	6846
273	20250109	162800	1785396620	4985	4985	4985	4985	0
274	20250109	162700	1785396620	4985	4985	4985	4985	0
275	20250109	162600	1785396620	4985	4985	4985	4985	0
276	20250109	162500	1785396620	4985	4985	4985	4985	0
277	20250109	162400	1785396620	4985	4985	4985	4985	0
278	20250109	162300	1785396620	4985	4985	4985	4985	0
279	20250109	162200	1785396620	4985	4985	4985	4985	0
280	20250109	162100	1785396620	4985	4985	4985	4985	0
281	20250109	162000	1785396620	4985	4985	4985	4985	0
282	20250109	161900	1785396620	4985	4985	4985	4985	0
283	20250109	161800	1785396620	4985	4985	4985	4985	0
284	20250109	161700	1785396620	4985	4985	4985	4985	0
285	20250109	161600	1785396620	4985	4985	4985	4985	0
286	20250109	161500	1785396620	4985	4985	4985	4985	0
287	20250109	161400	1785396620	4985	4985	4985	4985	0
288	20250109	161300	1785396620	4985	4985	4985	4985	0
289	20250109	161200	1785396620	4985	4985	4985	4985	0
290	20250109	161100	1785396620	4985	4985	4985	4985	0
291	20250109	161000	1785396620	4985	4985	4985	4985	0
292	20250109	160900	1785396620	4985	4985	4985	4985	0
293	20250109	160800	1785396620	4985	4985	4985	4985	0
294	20250109	160700	1785396620	4985	4985	4985	4985	0
295	20250109	160600	1785396620	4985	4985	4985	4985	0
296	20250109	160500	1785396620	4985	4985	4985	4985	0
297	20250109	160400	1785396620	4985	4985	4985	4985	0
298	20250109	160300	1785396620	4985	4985	4985	4985	0
299	20250109	160200	1785396620	4985	4985	4985	4985	0
300	20250109	160100	1785396620	4985	4985	4985	4985	0
301	20250109	160000	1785396620	4985	4985	4985	4985	0
302	20250109	155900	1785396620	4985	4985	4985	4985	6846
303	20250109	155800	1785396620	4985	4985	4985	4985	0
304	20250109	155700	1785396620	4985	4985	4985	4985	0
305	20250109	155600	1785396620	4985	4985	4985	4985	0
306	20250109	155500	1785396620	4985	4985	4985	4985	0
307	20250109	155400	1785396620	4985	4985	4985	4985	0
308	20250109	155300	1785396620	4985	4985	4985	4985	0
309	20250109	155200	1785396620	4985	4985	4985	4985	0
310	20250109	155100	1785396620	4985	4985	4985	4985	0
311	20250109	155000	1785396620	4985	4985	4985	4985	0
312	20250109	154900	1785396620	4985	4985	4985	4985	0
313	20250109	154800	1785396620	4985	4985	4985	4985	0
314	20250109	154700	1785396620	4985	4985	4985	4985	0
315	20250109	154600	1785396620	4985	4985	4985	4985	0
316	20250109	154500	1785396620	4985	4985	4985	4985	0
317	20250109	154400	1785396620	4985	4985	4985	4985	0
318	20250109	154300	1785396620	4985	4985	4985	4985	0
319	20250109	154200	1785396620	4985	4985	4985	4985	0
320	20250109	154100	1785396620	4985	4985	4985	4985	0
321	20250109	154000	1785396620	4985	4985	4985	4985	0
322	20250109	153900	1785396620	4985	4985	4985	4985	0
323	20250109	153800	1785396620	4985	4985	4985	4985	0
324	20250109	153700	1785396620	4985	4985	4985	4985	0
325	20250109	153600	1785396620	4985	4985	4985	4985	0
326	20250109	153500	1785396620	4985	4985	4985	4985	0
327	20250109	153400	1785396620	4985	4985	4985	4985	0
328	20250109	153300	1785396620	4985	4985	4985	4985	0
329	20250109	153200	1785396620	4985	4985	4985	4985	0
330	20250109	153100	1785396620	4985	4985	4985	4985	0
331	20250109	153000	1785396620	4985	4985	4985	4985	6846
332	20250109	152900	1751269310	4980	4980	4980	4980	0
333	20250109	152800	1751269310	4980	4980	4980	4980	0
334	20250109	152700	1751269310	4980	4980	4980	4980	0
335	20250109	152600	1751269310	4980	4980	4980	4980	0
336	20250109	152500	1751269310	4980	4980	4980	4980	0
337	20250109	152400	1751269310	4980	4980	4980	4980	0
338	20250109	152300	1751269310	4980	4980	4980	4980	0
339	20250109	152200	1751269310	4980	4980	4980	4980	0
340	20250109	152100	1751269310	4980	4980	4980	4980	0
341	20250109	152000	1751269310	4980	4980	4980	4980	0
342	20250109	151900	1751269310	4980	4990	4990	4980	1262
343	20250109	151800	1744977565	4990	4980	4990	4980	144
344	20250109	151700	1744260410	4990	4990	4990	4980	200
345	20250109	151600	1743264390	4980	4990	4990	4980	173
346	20250109	151500	1742402840	4980	4980	4980	4980	1060
347	20250109	151400	1737124040	4985	4980	4985	4980	493
348	20250109	151300	1734667735	4985	4990	4990	4985	178
349	20250109	151200	1733780270	4990	4990	4990	4985	27
350	20250109	151100	1733645565	4990	4985	4990	4980	3328
351	20250109	151000	1717068635	4985	4990	4990	4985	630
352	20250109	150900	1713928080	4990	4985	4990	4985	2288
353	20250109	150800	1702522345	4990	4990	4995	4985	3847
354	20250109	150700	1683335670	4990	5000	5000	4990	2019
355	20250109	150600	1673253605	4995	5000	5000	4995	121
356	20250109	150500	1672649105	5000	5000	5000	5000	0
357	20250109	150400	1672649105	5000	4995	5000	4995	360
358	20250109	150300	1670849600	5020	5000	5020	5000	128
359	20250109	150200	1670209580	5000	5010	5010	5000	84
360	20250109	150100	1669789480	5020	5020	5020	5020	40
361	20250109	150000	1669588680	5020	5030	5030	5020	4
362	20250109	145900	1669568570	5020	5020	5020	5020	50
363	20250109	145800	1669317570	5020	5020	5020	5020	280
364	20250109	145700	1667911970	5020	5000	5020	4990	5381
365	20250109	145600	1641039925	5000	5000	5000	5000	1
366	20250109	145500	1641034925	5020	5000	5020	5000	925
367	20250109	145400	1636409495	5000	4995	5000	4995	656
368	20250109	145300	1633132195	5000	5000	5000	4995	1534
369	20250109	145200	1625467010	5000	5000	5010	5000	631
370	20250109	145100	1622312000	5000	5010	5010	5000	882
371	20250109	145000	1617901980	5000	5000	5000	5000	242
372	20250109	144900	1616691980	5000	5000	5000	5000	0
373	20250109	144800	1616691980	5000	5010	5010	5000	17
374	20250109	144700	1616606970	5000	5010	5010	5000	950
375	20250109	144600	1611856470	5010	5010	5010	5010	61
376	20250109	144500	1611550860	5000	5010	5010	5000	153
377	20250109	144400	1610785850	5000	5000	5000	5000	0
378	20250109	144300	1610785850	5000	5000	5000	5000	10
379	20250109	144200	1610735850	5000	5000	5000	5000	472
380	20250109	144100	1608375850	5000	5000	5000	5000	504
381	20250109	144000	1605855850	5000	5000	5000	5000	1098
382	20250109	143900	1600365850	5020	5020	5020	5020	3
383	20250109	143800	1600350790	5020	5000	5020	4995	2507
384	20250109	143700	1587815450	5000	5020	5020	5000	956
385	20250109	143600	1583031950	5010	5000	5010	5000	380
386	20250109	143500	1581128190	5010	5010	5010	5010	104
387	20250109	143400	1580607150	5000	5010	5010	5000	56
388	20250109	143300	1580327100	5000	5000	5000	5000	3
389	20250109	143200	1580312100	5010	5000	5010	4995	1729
390	20250109	143100	1571668995	5000	5000	5000	5000	727
391	20250109	143000	1568033995	5010	5000	5010	5000	1190
392	20250109	142900	1562083615	5010	5020	5020	5010	1088
393	20250109	142800	1556632635	5030	5010	5030	5010	391
394	20250109	142700	1554673705	5010	5010	5010	5010	220
395	20250109	142600	1553571505	5030	5030	5030	5030	0
396	20250109	142500	1553571505	5030	5030	5030	5030	20
397	20250109	142400	1553470905	5010	5010	5010	5010	197
398	20250109	142300	1552483935	5030	5030	5030	5030	1
399	20250109	142200	1552478905	5010	5010	5030	5010	195
400	20250109	142100	1551501935	5030	5030	5030	5030	0
401	20250109	142000	1551501935	5030	5030	5030	5030	1
402	20250109	141900	1551496905	5000	5020	5020	5000	6063
403	20250109	141800	1521139215	5030	5030	5030	5030	203
404	20250109	141700	1520118125	5020	5020	5020	5020	7
405	20250109	141600	1520082985	5020	5030	5030	5010	1160
406	20250109	141500	1514257995	5030	5030	5030	5030	0
407	20250109	141400	1514257995	5030	5030	5030	5030	0
408	20250109	141300	1514257995	5030	5020	5030	5020	22
409	20250109	141200	1514147515	5020	5020	5020	5010	426
410	20250109	141100	1512009345	5020	5020	5020	5020	200
411	20250109	141000	1511005345	5020	5030	5030	5020	11
412	20250109	140900	1510950115	5020	5020	5020	5020	90
413	20250109	140800	1510498315	5020	5020	5020	5020	587
414	20250109	140700	1507551575	5020	5020	5020	5020	400
415	20250109	140600	1505543575	5020	5020	5020	5020	8
416	20250109	140500	1505503415	5020	5020	5020	5020	308
417	20250109	140400	1503957255	5020	5020	5020	5020	631
418	20250109	140300	1500789635	5010	5030	5030	5010	68
419	20250109	140200	1500448355	5010	5020	5020	5010	1149
420	20250109	140100	1494683255	5030	5030	5030	5020	138
421	20250109	140000	1493989665	5020	5030	5030	5020	2097
422	20250109	135900	1483456515	5040	5030	5040	5030	301
423	20250109	135800	1481942475	5050	5050	5050	5050	50
424	20250109	135700	1481689975	5050	5040	5050	5040	2
425	20250109	135600	1481679885	5050	5050	5050	5050	0
426	20250109	135500	1481679885	5050	5050	5050	5050	20
427	20250109	135400	1481578885	5050	5050	5050	5050	99
428	20250109	135300	1481078935	5050	5030	5050	5030	539
429	20250109	135200	1478367745	5050	5040	5050	5030	2851
430	20250109	135100	1464014975	5050	5050	5050	5050	1
431	20250109	135000	1464009925	5050	5050	5050	5050	590
432	20250109	134900	1461030425	5060	5080	5090	5050	813
433	20250109	134800	1456911295	5080	5060	5080	5060	667
434	20250109	134700	1453530605	5060	5070	5070	5060	1027
435	20250109	134600	1448333975	5060	5050	5060	5050	876
436	20250109	134500	1443902715	5050	5050	5060	5050	731
437	20250109	134400	1440209045	5060	5040	5060	5030	2425
438	20250109	134300	1427973695	5040	5030	5060	5030	2190
439	20250109	134200	1416918055	5030	5060	5070	5030	3527
440	20250109	134100	1399069975	5060	5030	5060	5030	969
441	20250109	134000	1394195745	5060	5040	5070	5030	1303
442	20250109	133900	1387626535	5040	5160	5170	5020	9176
443	20250109	133800	1341023305	5160	5040	5170	5040	21985
444	20250109	133700	1228589655	5040	5040	5040	5040	1
445	20250109	133600	1228584615	5020	5020	5020	5020	0
446	20250109	133500	1228584615	5020	5020	5020	5020	89
447	20250109	133400	1228137835	5020	5020	5020	5020	1005
448	20250109	133300	1223092735	5020	5020	5020	5020	0
449	20250109	133200	1223092735	5020	5020	5020	5020	1142
450	20250109	133100	1217359895	5020	5040	5040	5020	95
451	20250109	133000	1216882095	5040	5040	5040	5040	0
452	20250109	132900	1216882095	5040	5040	5040	5040	60
453	20250109	132800	1216579695	5030	5030	5030	5030	157
454	20250109	132700	1215789985	5020	5020	5020	5020	222
455	20250109	132600	1214675545	5020	5040	5040	5020	183
456	20250109	132500	1213756475	5030	5030	5030	5030	20
457	20250109	132400	1213655875	5020	5050	5050	5020	2029
458	20250109	132300	1203462525	5030	5050	5050	5030	83
459	20250109	132200	1203043555	5050	5050	5050	5050	0
460	20250109	132100	1203043555	5050	5040	5050	5040	31
461	20250109	132000	1202887305	5050	5050	5050	5050	0
462	20250109	131900	1202887305	5050	5050	5050	5050	1
463	20250109	131800	1202882255	5030	5030	5030	5030	1
464	20250109	131700	1202877225	5050	5050	5050	5050	1
465	20250109	131600	1202872175	5030	5030	5030	5030	120
466	20250109	131500	1202268575	5030	5030	5030	5030	111
467	20250109	131400	1201710245	5050	5050	5050	5050	1
468	20250109	131300	1201705195	5030	5020	5030	5020	22
469	20250109	131200	1201594555	5020	5020	5020	5020	1
470	20250109	131100	1201589535	5060	5060	5060	5060	0
471	20250109	131000	1201589535	5060	5060	5060	5020	222
472	20250109	130900	1200474045	5040	5030	5040	5030	51
473	20250109	130800	1200217505	5030	5040	5040	5030	577
474	20250109	130700	1197309525	5060	5050	5060	5050	51
475	20250109	130600	1197051475	5060	5040	5060	5040	500
476	20250109	130500	1194523085	5050	5050	5050	5050	10
477	20250109	130400	1194472585	5060	5050	5060	5050	211
478	20250109	130300	1193404935	5060	5050	5060	5050	1374
479	20250109	130200	1186465865	5040	5040	5040	5040	2
480	20250109	130100	1186455785	5050	5050	5050	5050	0
481	20250109	130000	1186455785	5050	5050	5050	5050	50
482	20250109	125900	1186203285	5050	5030	5050	5030	14
483	20250109	125800	1186132845	5050	5050	5050	5050	0
484	20250109	125700	1186132845	5050	5040	5050	5040	75
485	20250109	125600	1185754835	5050	5050	5050	5050	0
486	20250109	125500	1185754835	5050	5050	5050	5050	50
487	20250109	125400	1185502335	5040	5030	5040	5000	4101
488	20250109	125300	1164976895	5020	5020	5020	5020	0
489	20250109	125200	1164976895	5020	5030	5030	5020	772
490	20250109	125100	1161101445	5010	5010	5010	5010	1
491	20250109	125000	1161096435	5040	5020	5040	5010	500
492	20250109	124900	1158588415	5010	5010	5010	5010	526
493	20250109	124800	1155953155	5020	5040	5040	5020	2831
494	20250109	124700	1141740665	5030	5030	5030	5030	235
495	20250109	124600	1140558615	5030	5030	5030	5030	124
496	20250109	124500	1139934895	5040	5040	5040	5040	0
497	20250109	124400	1139934895	5040	5040	5040	5040	1
498	20250109	124300	1139929855	5030	5030	5030	5030	1104
499	20250109	124200	1134376735	5040	5040	5040	5040	300
500	20250109	124100	1132864735	5060	5060	5060	5060	43
501	20250109	124000	1132647155	5040	5040	5040	5040	940
502	20250109	123900	1127909555	5040	5040	5040	5040	203
503	20250109	123800	1126886435	5060	5060	5060	5060	9
504	20250109	123700	1126840895	5040	5040	5040	5040	15
505	20250109	123600	1126765295	5040	5040	5040	5040	10
506	20250109	123500	1126714895	5040	5040	5040	5040	0
507	20250109	123400	1126714895	5040	5040	5040	5040	10
508	20250109	123300	1126664495	5060	5070	5070	5040	1679
509	20250109	123200	1118199505	5070	5060	5070	5060	4
510	20250109	123100	1118179255	5060	5060	5060	5060	2
511	20250109	123000	1118169135	5060	5060	5060	5060	85
512	20250109	122900	1117739035	5040	5040	5040	5040	10
513	20250109	122800	1117688635	5050	5050	5050	5050	1
514	20250109	122700	1117683585	5060	5060	5060	5060	6
515	20250109	122600	1117653225	5060	5030	5060	5030	181
516	20250109	122500	1116742765	5040	5040	5040	5040	1652
517	20250109	122400	1108416685	5040	5050	5050	5040	57
518	20250109	122300	1108128985	5040	5040	5040	5040	600
519	20250109	122200	1105104985	5050	5050	5050	5050	305
520	20250109	122100	1103564735	5060	5050	5060	5050	13
521	20250109	122000	1103499075	5050	5050	5050	5050	43
522	20250109	121900	1103281925	5050	5050	5050	5050	282
523	20250109	121800	1101857825	5050	5050	5050	5050	200
524	20250109	121700	1100847825	5060	5060	5060	5060	0
525	20250109	121600	1100847825	5060	5060	5060	5060	0
526	20250109	121500	1100847825	5060	5060	5060	5060	772
527	20250109	121400	1096941505	5070	5070	5070	5070	0
528	20250109	121300	1096941505	5070	5050	5070	5050	262
529	20250109	121200	1095615855	5050	5050	5050	5050	0
530	20250109	121100	1095615855	5050	5050	5050	5050	1
531	20250109	121000	1095610805	5040	5050	5050	5040	4
532	20250109	120900	1095590615	5050	5050	5050	5050	2
533	20250109	120800	1095580515	5050	5040	5050	5040	232
534	20250109	120700	1094411225	5030	5030	5030	5030	199
535	20250109	120600	1093410255	5030	5030	5030	5030	31
536	20250109	120500	1093254325	5030	5030	5030	5030	5
537	20250109	120400	1093229175	5060	5060	5060	5060	0
538	20250109	120300	1093229175	5060	5060	5060	5060	0
539	20250109	120200	1093229175	5060	5060	5060	5060	1
540	20250109	120100	1093224115	5030	5040	5040	5030	1077
541	20250109	120000	1087796645	5070	5070	5070	5070	2
542	20250109	115900	1087786505	5070	5070	5070	5070	1
543	20250109	115800	1087781435	5030	5040	5040	5030	902
544	20250109	115700	1083242935	5070	5070	5070	5070	200
545	20250109	115600	1082228935	5070	5070	5070	5070	100
546	20250109	115500	1081721935	5040	5040	5040	5040	1
547	20250109	115400	1081716895	5070	5040	5070	5040	136
548	20250109	115300	1081031425	5030	5020	5030	5020	101
549	20250109	115200	1080523405	5040	5040	5040	5040	0
550	20250109	115100	1080523405	5040	5040	5040	5030	736
551	20250109	115000	1076821305	5030	5030	5030	5030	0
552	20250109	114900	1076821305	5030	5030	5030	5020	1284
553	20250109	114800	1070373615	5030	5030	5030	5020	136
554	20250109	114700	1069689935	5030	5030	5030	5030	474
555	20250109	114600	1067305715	5040	5040	5040	5040	80
556	20250109	114500	1066902515	5040	5040	5040	5040	101
557	20250109	114400	1066393475	5030	5030	5030	5030	0
558	20250109	114300	1066393475	5030	5030	5030	5030	25
559	20250109	114200	1066267725	5040	5030	5040	5030	2
560	20250109	114100	1066257655	5030	5030	5030	5030	769
561	20250109	114000	1062389585	5030	5030	5030	5030	0
562	20250109	113900	1062389585	5030	5030	5030	5030	311
563	20250109	113800	1060825255	5030	5030	5030	5030	649
564	20250109	113700	1057560785	5040	5040	5040	5040	0
565	20250109	113600	1057560785	5040	5040	5040	5040	94
566	20250109	113500	1057087025	5050	5050	5050	5050	19
567	20250109	113400	1056991075	5050	5040	5050	5030	1184
568	20250109	113300	1051035125	5050	5040	5050	5040	2653
569	20250109	113200	1037663975	5040	5040	5040	5040	759
570	20250109	113100	1033838615	5040	5050	5060	5040	2156
571	20250109	113000	1022970255	5040	5040	5040	5040	130
572	20250109	112900	1022315055	5040	5040	5060	5040	314
573	20250109	112800	1020732475	5040	5050	5050	5040	1589
574	20250109	112700	1012723305	5050	5050	5050	5050	2
575	20250109	112600	1012713205	5060	5050	5060	5050	38
576	20250109	112500	1012521295	5040	5040	5040	5040	1
577	20250109	112400	1012516255	5060	5040	5060	5040	425
578	20250109	112300	1010374235	5040	5040	5040	5040	3
579	20250109	112200	1010359115	5060	5050	5060	5050	501
580	20250109	112100	1007829055	5050	5050	5050	5050	0
581	20250109	112000	1007829055	5050	5050	5050	5050	523
582	20250109	111900	1005187905	5070	5060	5070	5050	206
583	20250109	111800	1004147565	5060	5060	5060	5060	500
584	20250109	111700	1001617565	5070	5070	5070	5070	0
585	20250109	111600	1001617565	5070	5070	5070	5040	687
586	20250109	111500	998148875	5050	5050	5050	5050	500
587	20250109	111400	995623875	5050	5070	5070	5050	896
588	20250109	111300	991093925	5060	5070	5070	5060	683
589	20250109	111200	987634255	5070	5080	5080	5070	344
590	20250109	111100	985888735	5080	5080	5080	5070	243
591	20250109	111000	984655615	5080	5080	5080	5080	1231
592	20250109	110900	978402135	5080	5090	5090	5080	350
593	20250109	110800	976621145	5090	5090	5090	5090	0
594	20250109	110700	976621145	5090	5090	5090	5090	0
595	20250109	110600	976621145	5090	5080	5090	5080	532
596	20250109	110500	973918575	5080	5080	5080	5080	10
597	20250109	110400	973867775	5060	5070	5070	5060	163
598	20250109	110300	973042015	5070	5070	5070	5070	99
599	20250109	110200	972540085	5070	5080	5080	5070	2495
600	20250109	110100	959887515	5080	5080	5080	5080	483
601	20250109	110000	957433875	5080	5070	5080	5070	371
602	20250109	105900	955549205	5080	5080	5080	5070	25
603	20250109	105800	955422315	5080	5090	5090	5080	208
604	20250109	105700	954365415	5080	5080	5080	5080	207
605	20250109	105600	953313855	5090	5090	5090	5090	402
606	20250109	105500	951267675	5090	5070	5090	5070	530
607	20250109	105400	948571575	5070	5090	5090	5070	1828
608	20250109	105300	939267875	5090	5070	5090	5070	1577
609	20250109	105200	931255665	5070	5070	5080	5070	924
610	20250109	105100	926565975	5070	5060	5070	5060	1139
611	20250109	105000	920795305	5050	5050	5050	5040	192
612	20250109	104900	919825715	5060	5060	5060	5030	162
613	20250109	104800	919008665	5060	5050	5060	5040	2298
614	20250109	104700	907401775	5050	5050	5050	5050	436
615	20250109	104600	905199975	5050	5040	5050	5040	1965
616	20250109	104500	895279655	5050	5050	5050	5050	0
617	20250109	104400	895279655	5050	5040	5050	5040	724
618	20250109	104300	891630665	5040	5040	5040	5030	135
619	20250109	104200	890950465	5030	5030	5030	5030	71
620	20250109	104100	890593335	5030	5030	5030	5030	64
621	20250109	104000	890271415	5030	5030	5030	5030	46
622	20250109	103900	890040035	5030	5020	5040	5020	396
623	20250109	103800	888050645	5020	5040	5040	5020	104
624	20250109	103700	887528525	5020	5020	5020	5020	620
625	20250109	103600	884416125	5020	5030	5030	5020	250
626	20250109	103500	883158635	5040	5040	5040	5040	0
627	20250109	103400	883158635	5040	5040	5040	5040	50
628	20250109	103300	882906635	5040	5040	5040	5040	0
629	20250109	103200	882906635	5040	5030	5040	5030	351
630	20250109	103100	881141095	5030	5030	5030	5030	10
631	20250109	103000	881090795	5020	5020	5020	5020	0
632	20250109	102900	881090795	5020	5020	5020	5020	71
633	20250109	102800	880734375	5020	5030	5040	5020	1272
634	20250109	102700	874347305	5030	5030	5030	5030	2
635	20250109	102600	874337245	5030	5040	5040	5030	633
636	20250109	102500	871146965	5050	5040	5060	5040	507
637	20250109	102400	868586705	5060	5040	5060	5040	554
638	20250109	102300	865788995	5040	5030	5040	5030	704
639	20250109	102200	862240845	5030	5030	5030	5030	155
640	20250109	102100	861461195	5030	5030	5030	5030	91
641	20250109	102000	861003465	5020	5030	5030	5020	401
642	20250109	101900	858990435	5030	5030	5030	5030	2
643	20250109	101800	858980375	5030	5030	5030	5020	74
644	20250109	101700	858608255	5020	5020	5020	5020	0
645	20250109	101600	858608255	5020	5030	5030	5020	146
646	20250109	101500	857875085	5040	5040	5040	5020	297
647	20250109	101400	856379785	5020	5030	5040	5020	1048
648	20250109	101300	851112865	5020	5020	5040	5010	103
649	20250109	101200	850595985	5010	5010	5040	5010	298
650	20250109	101100	849097485	5030	5020	5030	5020	471
651	20250109	101000	846730065	5030	5040	5040	5020	81
652	20250109	100900	846322525	5040	5020	5040	5020	132
653	20250109	100800	845659665	5030	5010	5040	5010	786
654	20250109	100700	841719845	5010	5040	5050	5010	717
655	20250109	100600	838106245	5040	5040	5040	5040	114
656	20250109	100500	837531685	5010	5020	5020	5010	6453
657	20250109	100400	805178345	5030	5050	5050	5030	154
658	20250109	100300	804402625	5050	5020	5060	5020	823
659	20250109	100200	800262775	5060	5030	5060	5030	806
660	20250109	100100	796208445	5060	5060	5060	5060	1
661	20250109	100000	796203385	5020	5030	5060	5020	942
662	20250109	095900	791465355	5060	5030	5060	5030	4
663	20250109	095800	791445205	5060	5060	5060	5060	186
664	20250109	095700	790504045	5060	5050	5060	5040	1475
665	20250109	095600	783066025	5060	5050	5060	5050	44
666	20250109	095500	782843705	5060	5050	5060	5050	973
667	20250109	095400	777929855	5060	5060	5070	5050	1374
668	20250109	095300	770978805	5080	5060	5080	5060	290
669	20250109	095200	769511385	5060	5060	5080	5060	1342
670	20250109	095100	762717735	5080	5070	5080	5060	1316
671	20250109	095000	756055445	5070	5070	5070	5060	630
672	20250109	094900	752864415	5070	5070	5070	5060	1002
673	20250109	094800	747784305	5070	5080	5080	5070	644
674	20250109	094700	744519215	5070	5070	5080	5070	995
675	20250109	094600	739474255	5060	5070	5070	5060	11
676	20250109	094500	739418495	5070	5050	5070	5050	389
677	20250109	094400	737450445	5050	5060	5060	5050	683
678	20250109	094300	733997235	5060	5060	5070	5050	343
679	20250109	094200	732264645	5060	5050	5070	5050	593
680	20250109	094100	729267015	5050	5040	5050	5020	220
681	20250109	094000	728156855	5050	5040	5050	5040	256
682	20250109	093900	726865915	5030	5010	5030	5000	3443
683	20250109	093800	709625845	5010	5020	5020	5010	1010
684	20250109	093700	704562745	5010	5020	5020	5010	3455
685	20250109	093600	687247105	5020	5030	5030	5020	2388
686	20250109	093500	675258635	5030	5030	5040	5030	1952
687	20250109	093400	665440035	5040	5040	5040	5040	501
688	20250109	093300	662914995	5040	5040	5040	5040	211
689	20250109	093200	661851555	5040	5040	5040	5030	528
690	20250109	093100	659190475	5040	5040	5040	5040	813
691	20250109	093000	655092955	5030	5050	5050	5030	1694
692	20250109	092900	646551575	5050	5050	5050	5040	1283
693	20250109	092800	640081725	5040	5080	5090	5040	8465
694	20250109	092700	597295235	5080	5060	5100	5060	2815
695	20250109	092600	582973245	5060	5040	5060	5030	3458
696	20250109	092500	565502055	5030	5020	5040	5010	459
697	20250109	092400	563198685	5010	5010	5040	5010	1383
698	20250109	092300	556269715	5010	5030	5040	5010	396
699	20250109	092200	554275865	5030	5000	5030	4995	3894
700	20250109	092100	534804870	5000	5020	5020	4995	3082
701	20250109	092000	519394830	5020	5010	5030	5000	1796
702	20250109	091900	510396930	5010	5020	5020	5010	1093
703	20250109	091800	504920120	5020	5040	5050	5010	1669
704	20250109	091700	496534090	5040	5040	5050	5020	918
705	20250109	091600	491911100	5030	5010	5030	5010	1328
706	20250109	091500	485249050	5010	5000	5010	5000	885
707	20250109	091400	480824040	5000	4985	5000	4980	6207
708	20250109	091300	449911870	4980	4985	5000	4980	5778
709	20250109	091200	421110505	5010	5000	5010	4990	1165
710	20250109	091100	415289245	5000	4980	5010	4980	565
711	20250109	091000	412475090	4985	4985	4985	4985	783
712	20250109	090900	408571835	5000	5010	5010	4980	2519
713	20250109	090800	396001395	5020	4990	5020	4980	6486
714	20250109	090700	363631695	4990	5020	5030	4990	2937
715	20250109	090600	348933785	5010	4995	5010	4975	1561
716	20250109	090500	341131085	4975	4990	5020	4975	2670
717	20250109	090400	327828765	5030	4970	5030	4960	5394
718	20250109	090300	300866340	4950	4990	5000	4950	8163
719	20250109	090200	260222675	5050	4945	5050	4940	6708
720	20250109	090100	226583675	4970	5000	5000	4915	18075
721	20250109	090000	136980870	4995	5000	5050	4965	27400