KissMeData/265740/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	210000	66362000	5280	5280	5280	5280	584
3	20250123	205900	66362000	5280	5280	5280	5280	0
4	20250123	205800	66362000	5280	5280	5280	5280	0
5	20250123	205700	66362000	5280	5280	5280	5280	0
6	20250123	205600	66362000	5280	5280	5280	5280	0
7	20250123	205500	66362000	5280	5280	5280	5280	0
8	20250123	205400	66362000	5280	5280	5280	5280	0
9	20250123	205300	66362000	5280	5280	5280	5280	0
10	20250123	205200	66362000	5280	5280	5280	5280	0
11	20250123	205100	66362000	5280	5280	5280	5280	0
12	20250123	205000	66362000	5280	5280	5280	5280	0
13	20250123	204900	66362000	5280	5280	5280	5280	0
14	20250123	204800	66362000	5280	5280	5280	5280	0
15	20250123	204700	66362000	5280	5280	5280	5280	0
16	20250123	204600	66362000	5280	5280	5280	5280	0
17	20250123	204500	66362000	5280	5280	5280	5280	0
18	20250123	204400	66362000	5280	5280	5280	5280	0
19	20250123	204300	66362000	5280	5280	5280	5280	0
20	20250123	204200	66362000	5280	5280	5280	5280	0
21	20250123	204100	66362000	5280	5280	5280	5280	0
22	20250123	204000	66362000	5280	5280	5280	5280	0
23	20250123	203900	66362000	5280	5280	5280	5280	0
24	20250123	203800	66362000	5280	5280	5280	5280	0
25	20250123	203700	66362000	5280	5280	5280	5280	0
26	20250123	203600	66362000	5280	5280	5280	5280	0
27	20250123	203500	66362000	5280	5280	5280	5280	0
28	20250123	203400	66362000	5280	5280	5280	5280	0
29	20250123	203300	66362000	5280	5280	5280	5280	0
30	20250123	203200	66362000	5280	5280	5280	5280	0
31	20250123	203100	66362000	5280	5280	5280	5280	0
32	20250123	203000	66362000	5280	5280	5280	5280	584
33	20250123	202900	66362000	5280	5280	5280	5280	0
34	20250123	202800	66362000	5280	5280	5280	5280	0
35	20250123	202700	66362000	5280	5280	5280	5280	0
36	20250123	202600	66362000	5280	5280	5280	5280	0
37	20250123	202500	66362000	5280	5280	5280	5280	0
38	20250123	202400	66362000	5280	5280	5280	5280	0
39	20250123	202300	66362000	5280	5280	5280	5280	0
40	20250123	202200	66362000	5280	5280	5280	5280	0
41	20250123	202100	66362000	5280	5280	5280	5280	0
42	20250123	202000	66362000	5280	5280	5280	5280	0
43	20250123	201900	66362000	5280	5280	5280	5280	0
44	20250123	201800	66362000	5280	5280	5280	5280	0
45	20250123	201700	66362000	5280	5280	5280	5280	0
46	20250123	201600	66362000	5280	5280	5280	5280	0
47	20250123	201500	66362000	5280	5280	5280	5280	0
48	20250123	201400	66362000	5280	5280	5280	5280	0
49	20250123	201300	66362000	5280	5280	5280	5280	0
50	20250123	201200	66362000	5280	5280	5280	5280	0
51	20250123	201100	66362000	5280	5280	5280	5280	0
52	20250123	201000	66362000	5280	5280	5280	5280	0
53	20250123	200900	66362000	5280	5280	5280	5280	0
54	20250123	200800	66362000	5280	5280	5280	5280	0
55	20250123	200700	66362000	5280	5280	5280	5280	0
56	20250123	200600	66362000	5280	5280	5280	5280	0
57	20250123	200500	66362000	5280	5280	5280	5280	0
58	20250123	200400	66362000	5280	5280	5280	5280	0
59	20250123	200300	66362000	5280	5280	5280	5280	0
60	20250123	200200	66362000	5280	5280	5280	5280	0
61	20250123	200100	66362000	5280	5280	5280	5280	0
62	20250123	200000	66362000	5280	5280	5280	5280	584
63	20250123	195900	66362000	5280	5280	5280	5280	0
64	20250123	195800	66362000	5280	5280	5280	5280	0
65	20250123	195700	66362000	5280	5280	5280	5280	0
66	20250123	195600	66362000	5280	5280	5280	5280	0
67	20250123	195500	66362000	5280	5280	5280	5280	0
68	20250123	195400	66362000	5280	5280	5280	5280	0
69	20250123	195300	66362000	5280	5280	5280	5280	0
70	20250123	195200	66362000	5280	5280	5280	5280	0
71	20250123	195100	66362000	5280	5280	5280	5280	0
72	20250123	195000	66362000	5280	5280	5280	5280	0
73	20250123	194900	66362000	5280	5280	5280	5280	0
74	20250123	194800	66362000	5280	5280	5280	5280	0
75	20250123	194700	66362000	5280	5280	5280	5280	0
76	20250123	194600	66362000	5280	5280	5280	5280	0
77	20250123	194500	66362000	5280	5280	5280	5280	0
78	20250123	194400	66362000	5280	5280	5280	5280	0
79	20250123	194300	66362000	5280	5280	5280	5280	0
80	20250123	194200	66362000	5280	5280	5280	5280	0
81	20250123	194100	66362000	5280	5280	5280	5280	0
82	20250123	194000	66362000	5280	5280	5280	5280	0
83	20250123	193900	66362000	5280	5280	5280	5280	0
84	20250123	193800	66362000	5280	5280	5280	5280	0
85	20250123	193700	66362000	5280	5280	5280	5280	0
86	20250123	193600	66362000	5280	5280	5280	5280	0
87	20250123	193500	66362000	5280	5280	5280	5280	0
88	20250123	193400	66362000	5280	5280	5280	5280	0
89	20250123	193300	66362000	5280	5280	5280	5280	0
90	20250123	193200	66362000	5280	5280	5280	5280	0
91	20250123	193100	66362000	5280	5280	5280	5280	0
92	20250123	193000	66362000	5280	5280	5280	5280	584
93	20250123	192900	66362000	5280	5280	5280	5280	0
94	20250123	192800	66362000	5280	5280	5280	5280	0
95	20250123	192700	66362000	5280	5280	5280	5280	0
96	20250123	192600	66362000	5280	5280	5280	5280	0
97	20250123	192500	66362000	5280	5280	5280	5280	0
98	20250123	192400	66362000	5280	5280	5280	5280	0
99	20250123	192300	66362000	5280	5280	5280	5280	0
100	20250123	192200	66362000	5280	5280	5280	5280	0
101	20250123	192100	66362000	5280	5280	5280	5280	0
102	20250123	192000	66362000	5280	5280	5280	5280	0
103	20250123	191900	66362000	5280	5280	5280	5280	0
104	20250123	191800	66362000	5280	5280	5280	5280	0
105	20250123	191700	66362000	5280	5280	5280	5280	0
106	20250123	191600	66362000	5280	5280	5280	5280	0
107	20250123	191500	66362000	5280	5280	5280	5280	0
108	20250123	191400	66362000	5280	5280	5280	5280	0
109	20250123	191300	66362000	5280	5280	5280	5280	0
110	20250123	191200	66362000	5280	5280	5280	5280	0
111	20250123	191100	66362000	5280	5280	5280	5280	0
112	20250123	191000	66362000	5280	5280	5280	5280	0
113	20250123	190900	66362000	5280	5280	5280	5280	0
114	20250123	190800	66362000	5280	5280	5280	5280	0
115	20250123	190700	66362000	5280	5280	5280	5280	0
116	20250123	190600	66362000	5280	5280	5280	5280	0
117	20250123	190500	66362000	5280	5280	5280	5280	0
118	20250123	190400	66362000	5280	5280	5280	5280	0
119	20250123	190300	66362000	5280	5280	5280	5280	0
120	20250123	190200	66362000	5280	5280	5280	5280	0
121	20250123	190100	66362000	5280	5280	5280	5280	0
122	20250123	190000	66362000	5280	5280	5280	5280	584
123	20250123	185900	66362000	5280	5280	5280	5280	0
124	20250123	185800	66362000	5280	5280	5280	5280	0
125	20250123	185700	66362000	5280	5280	5280	5280	0
126	20250123	185600	66362000	5280	5280	5280	5280	0
127	20250123	185500	66362000	5280	5280	5280	5280	0
128	20250123	185400	66362000	5280	5280	5280	5280	0
129	20250123	185300	66362000	5280	5280	5280	5280	0
130	20250123	185200	66362000	5280	5280	5280	5280	0
131	20250123	185100	66362000	5280	5280	5280	5280	0
132	20250123	185000	66362000	5280	5280	5280	5280	0
133	20250123	184900	66362000	5280	5280	5280	5280	0
134	20250123	184800	66362000	5280	5280	5280	5280	0
135	20250123	184700	66362000	5280	5280	5280	5280	0
136	20250123	184600	66362000	5280	5280	5280	5280	0
137	20250123	184500	66362000	5280	5280	5280	5280	0
138	20250123	184400	66362000	5280	5280	5280	5280	0
139	20250123	184300	66362000	5280	5280	5280	5280	0
140	20250123	184200	66362000	5280	5280	5280	5280	0
141	20250123	184100	66362000	5280	5280	5280	5280	0
142	20250123	184000	66362000	5280	5280	5280	5280	0
143	20250123	183900	66362000	5280	5280	5280	5280	0
144	20250123	183800	66362000	5280	5280	5280	5280	0
145	20250123	183700	66362000	5280	5280	5280	5280	0
146	20250123	183600	66362000	5280	5280	5280	5280	0
147	20250123	183500	66362000	5280	5280	5280	5280	0
148	20250123	183400	66362000	5280	5280	5280	5280	0
149	20250123	183300	66362000	5280	5280	5280	5280	0
150	20250123	183200	66362000	5280	5280	5280	5280	0
151	20250123	183100	66362000	5280	5280	5280	5280	0
152	20250123	183000	66362000	5280	5280	5280	5280	584
153	20250123	182900	66362000	5280	5280	5280	5280	0
154	20250123	182800	66362000	5280	5280	5280	5280	0
155	20250123	182700	66362000	5280	5280	5280	5280	0
156	20250123	182600	66362000	5280	5280	5280	5280	0
157	20250123	182500	66362000	5280	5280	5280	5280	0
158	20250123	182400	66362000	5280	5280	5280	5280	0
159	20250123	182300	66362000	5280	5280	5280	5280	0
160	20250123	182200	66362000	5280	5280	5280	5280	0
161	20250123	182100	66362000	5280	5280	5280	5280	0
162	20250123	182000	66362000	5280	5280	5280	5280	0
163	20250123	181900	66362000	5280	5280	5280	5280	0
164	20250123	181800	66362000	5280	5280	5280	5280	0
165	20250123	181700	66362000	5280	5280	5280	5280	0
166	20250123	181600	66362000	5280	5280	5280	5280	0
167	20250123	181500	66362000	5280	5280	5280	5280	0
168	20250123	181400	66362000	5280	5280	5280	5280	0
169	20250123	181300	66362000	5280	5280	5280	5280	0
170	20250123	181200	66362000	5280	5280	5280	5280	0
171	20250123	181100	66362000	5280	5280	5280	5280	0
172	20250123	181000	66362000	5280	5280	5280	5280	0
173	20250123	180900	66362000	5280	5280	5280	5280	0
174	20250123	180800	66362000	5280	5280	5280	5280	0
175	20250123	180700	66362000	5280	5280	5280	5280	0
176	20250123	180600	66362000	5280	5280	5280	5280	0
177	20250123	180500	66362000	5280	5280	5280	5280	0
178	20250123	180400	66362000	5280	5280	5280	5280	0
179	20250123	180300	66362000	5280	5280	5280	5280	0
180	20250123	180200	66362000	5280	5280	5280	5280	0
181	20250123	180100	66362000	5280	5280	5280	5280	0
182	20250123	180000	66362000	5280	5280	5280	5280	584
183	20250123	175900	66362000	5280	5280	5280	5280	0
184	20250123	175800	66362000	5280	5280	5280	5280	0
185	20250123	175700	66362000	5280	5280	5280	5280	0
186	20250123	175600	66362000	5280	5280	5280	5280	0
187	20250123	175500	66362000	5280	5280	5280	5280	0
188	20250123	175400	66362000	5280	5280	5280	5280	0
189	20250123	175300	66362000	5280	5280	5280	5280	0
190	20250123	175200	66362000	5280	5280	5280	5280	0
191	20250123	175100	66362000	5280	5280	5280	5280	0
192	20250123	175000	66362000	5280	5280	5280	5280	0
193	20250123	174900	66362000	5280	5280	5280	5280	0
194	20250123	174800	66362000	5280	5280	5280	5280	0
195	20250123	174700	66362000	5280	5280	5280	5280	0
196	20250123	174600	66362000	5280	5280	5280	5280	0
197	20250123	174500	66362000	5280	5280	5280	5280	0
198	20250123	174400	66362000	5280	5280	5280	5280	0
199	20250123	174300	66362000	5280	5280	5280	5280	0
200	20250123	174200	66362000	5280	5280	5280	5280	0
201	20250123	174100	66362000	5280	5280	5280	5280	0
202	20250123	174000	66362000	5280	5280	5280	5280	0
203	20250123	173900	66362000	5280	5280	5280	5280	0
204	20250123	173800	66362000	5280	5280	5280	5280	0
205	20250123	173700	66362000	5280	5280	5280	5280	0
206	20250123	173600	66362000	5280	5280	5280	5280	0
207	20250123	173500	66362000	5280	5280	5280	5280	0
208	20250123	173400	66362000	5280	5280	5280	5280	0
209	20250123	173300	66362000	5280	5280	5280	5280	0
210	20250123	173200	66362000	5280	5280	5280	5280	0
211	20250123	173100	66362000	5280	5280	5280	5280	0
212	20250123	173000	66362000	5280	5280	5280	5280	584
213	20250123	172900	66362000	5280	5280	5280	5280	0
214	20250123	172800	66362000	5280	5280	5280	5280	0
215	20250123	172700	66362000	5280	5280	5280	5280	0
216	20250123	172600	66362000	5280	5280	5280	5280	0
217	20250123	172500	66362000	5280	5280	5280	5280	0
218	20250123	172400	66362000	5280	5280	5280	5280	0
219	20250123	172300	66362000	5280	5280	5280	5280	0
220	20250123	172200	66362000	5280	5280	5280	5280	0
221	20250123	172100	66362000	5280	5280	5280	5280	0
222	20250123	172000	66362000	5280	5280	5280	5280	0
223	20250123	171900	66362000	5280	5280	5280	5280	0
224	20250123	171800	66362000	5280	5280	5280	5280	0
225	20250123	171700	66362000	5280	5280	5280	5280	0
226	20250123	171600	66362000	5280	5280	5280	5280	0
227	20250123	171500	66362000	5280	5280	5280	5280	0
228	20250123	171400	66362000	5280	5280	5280	5280	0
229	20250123	171300	66362000	5280	5280	5280	5280	0
230	20250123	171200	66362000	5280	5280	5280	5280	0
231	20250123	171100	66362000	5280	5280	5280	5280	0
232	20250123	171000	66362000	5280	5280	5280	5280	0
233	20250123	170900	66362000	5280	5280	5280	5280	0
234	20250123	170800	66362000	5280	5280	5280	5280	0
235	20250123	170700	66362000	5280	5280	5280	5280	0
236	20250123	170600	66362000	5280	5280	5280	5280	0
237	20250123	170500	66362000	5280	5280	5280	5280	0
238	20250123	170400	66362000	5280	5280	5280	5280	0
239	20250123	170300	66362000	5280	5280	5280	5280	0
240	20250123	170200	66362000	5280	5280	5280	5280	0
241	20250123	170100	66362000	5280	5280	5280	5280	0
242	20250123	170000	66362000	5280	5280	5280	5280	584
243	20250123	165900	66362000	5280	5280	5280	5280	0
244	20250123	165800	66362000	5280	5280	5280	5280	0
245	20250123	165700	66362000	5280	5280	5280	5280	0
246	20250123	165600	66362000	5280	5280	5280	5280	0
247	20250123	165500	66362000	5280	5280	5280	5280	0
248	20250123	165400	66362000	5280	5280	5280	5280	0
249	20250123	165300	66362000	5280	5280	5280	5280	0
250	20250123	165200	66362000	5280	5280	5280	5280	0
251	20250123	165100	66362000	5280	5280	5280	5280	0
252	20250123	165000	66362000	5280	5280	5280	5280	0
253	20250123	164900	66362000	5280	5280	5280	5280	0
254	20250123	164800	66362000	5280	5280	5280	5280	0
255	20250123	164700	66362000	5280	5280	5280	5280	0
256	20250123	164600	66362000	5280	5280	5280	5280	0
257	20250123	164500	66362000	5280	5280	5280	5280	0
258	20250123	164400	66362000	5280	5280	5280	5280	0
259	20250123	164300	66362000	5280	5280	5280	5280	0
260	20250123	164200	66362000	5280	5280	5280	5280	0
261	20250123	164100	66362000	5280	5280	5280	5280	0
262	20250123	164000	66362000	5280	5280	5280	5280	0
263	20250123	163900	66362000	5280	5280	5280	5280	0
264	20250123	163800	66362000	5280	5280	5280	5280	0
265	20250123	163700	66362000	5280	5280	5280	5280	0
266	20250123	163600	66362000	5280	5280	5280	5280	0
267	20250123	163500	66362000	5280	5280	5280	5280	0
268	20250123	163400	66362000	5280	5280	5280	5280	0
269	20250123	163300	66362000	5280	5280	5280	5280	0
270	20250123	163200	66362000	5280	5280	5280	5280	0
271	20250123	163100	66362000	5280	5280	5280	5280	0
272	20250123	163000	66362000	5280	5280	5280	5280	584
273	20250123	162900	66362000	5280	5280	5280	5280	0
274	20250123	162800	66362000	5280	5280	5280	5280	0
275	20250123	162700	66362000	5280	5280	5280	5280	0
276	20250123	162600	66362000	5280	5280	5280	5280	0
277	20250123	162500	66362000	5280	5280	5280	5280	0
278	20250123	162400	66362000	5280	5280	5280	5280	0
279	20250123	162300	66362000	5280	5280	5280	5280	0
280	20250123	162200	66362000	5280	5280	5280	5280	0
281	20250123	162100	66362000	5280	5280	5280	5280	0
282	20250123	162000	66362000	5280	5280	5280	5280	0
283	20250123	161900	66362000	5280	5280	5280	5280	0
284	20250123	161800	66362000	5280	5280	5280	5280	0
285	20250123	161700	66362000	5280	5280	5280	5280	0
286	20250123	161600	66362000	5280	5280	5280	5280	0
287	20250123	161500	66362000	5280	5280	5280	5280	0
288	20250123	161400	66362000	5280	5280	5280	5280	0
289	20250123	161300	66362000	5280	5280	5280	5280	0
290	20250123	161200	66362000	5280	5280	5280	5280	0
291	20250123	161100	66362000	5280	5280	5280	5280	0
292	20250123	161000	66362000	5280	5280	5280	5280	0
293	20250123	160900	66362000	5280	5280	5280	5280	0
294	20250123	160800	66362000	5280	5280	5280	5280	0
295	20250123	160700	66362000	5280	5280	5280	5280	0
296	20250123	160600	66362000	5280	5280	5280	5280	0
297	20250123	160500	66362000	5280	5280	5280	5280	0
298	20250123	160400	66362000	5280	5280	5280	5280	0
299	20250123	160300	66362000	5280	5280	5280	5280	0
300	20250123	160200	66362000	5280	5280	5280	5280	0
301	20250123	160100	66362000	5280	5280	5280	5280	0
302	20250123	160000	66362000	5280	5280	5280	5280	584
303	20250123	155900	66362000	5280	5280	5280	5280	0
304	20250123	155800	66362000	5280	5280	5280	5280	0
305	20250123	155700	66362000	5280	5280	5280	5280	0
306	20250123	155600	66362000	5280	5280	5280	5280	0
307	20250123	155500	66362000	5280	5280	5280	5280	0
308	20250123	155400	66362000	5280	5280	5280	5280	0
309	20250123	155300	66362000	5280	5280	5280	5280	0
310	20250123	155200	66362000	5280	5280	5280	5280	0
311	20250123	155100	66362000	5280	5280	5280	5280	0
312	20250123	155000	66362000	5280	5280	5280	5280	0
313	20250123	154900	66362000	5280	5280	5280	5280	0
314	20250123	154800	66362000	5280	5280	5280	5280	0
315	20250123	154700	66362000	5280	5280	5280	5280	0
316	20250123	154600	66362000	5280	5280	5280	5280	0
317	20250123	154500	66362000	5280	5280	5280	5280	0
318	20250123	154400	66362000	5280	5280	5280	5280	0
319	20250123	154300	66362000	5280	5280	5280	5280	0
320	20250123	154200	66362000	5280	5280	5280	5280	0
321	20250123	154100	66362000	5280	5280	5280	5280	0
322	20250123	154000	66362000	5280	5280	5280	5280	0
323	20250123	153900	66362000	5280	5280	5280	5280	0
324	20250123	153800	66362000	5280	5280	5280	5280	0
325	20250123	153700	66362000	5280	5280	5280	5280	0
326	20250123	153600	66362000	5280	5280	5280	5280	0
327	20250123	153500	66362000	5280	5280	5280	5280	0
328	20250123	153400	66362000	5280	5280	5280	5280	0
329	20250123	153300	66362000	5280	5280	5280	5280	0
330	20250123	153200	66362000	5280	5280	5280	5280	0
331	20250123	153100	66362000	5280	5280	5280	5280	0
332	20250123	153000	66362000	5280	5280	5280	5280	1168
333	20250123	152900	63278480	5280	5280	5280	5280	0
334	20250123	152800	63278480	5280	5280	5280	5280	0
335	20250123	152700	63278480	5280	5280	5280	5280	0
336	20250123	152600	63278480	5280	5280	5280	5280	0
337	20250123	152500	63278480	5280	5280	5280	5280	0
338	20250123	152400	63278480	5280	5280	5280	5280	0
339	20250123	152300	63278480	5280	5280	5280	5280	0
340	20250123	152200	63278480	5280	5280	5280	5280	0
341	20250123	152100	63278480	5280	5280	5280	5280	0
342	20250123	152000	63278480	5280	5280	5280	5280	0
343	20250123	151900	63278480	5280	5230	5280	5230	30
344	20250123	151800	63120390	5230	5210	5230	5210	11
345	20250123	151700	63063000	5290	5290	5290	5290	1
346	20250123	151600	63057710	5290	5290	5290	5290	0
347	20250123	151500	63057710	5290	5290	5290	5290	1
348	20250123	151400	63052420	5290	5240	5300	5240	12
349	20250123	151300	62988950	5200	5200	5200	5200	7
350	20250123	151200	62952550	5240	5240	5240	5210	369
351	20250123	151100	61024060	5280	5280	5280	5280	1
352	20250123	151000	61018780	5280	5280	5280	5280	1
353	20250123	150900	61013500	5310	5310	5310	5310	0
354	20250123	150800	61013500	5310	5280	5310	5280	16
355	20250123	150700	60928940	5300	5210	5300	5210	265
356	20250123	150600	59548060	5210	5210	5210	5210	0
357	20250123	150500	59548060	5210	5210	5210	5210	1
358	20250123	150400	59542850	5200	5200	5210	5180	1578
359	20250123	150300	51340340	5210	5220	5220	5210	115
360	20250123	150200	50740240	5230	5230	5230	5230	1
361	20250123	150100	50735010	5230	5250	5250	5230	522
362	20250123	150000	48004170	5260	5270	5270	5260	7
363	20250123	145900	47967290	5270	5280	5280	5270	2
364	20250123	145800	47956740	5280	5280	5280	5280	1
365	20250123	145700	47951460	5280	5280	5280	5280	1
366	20250123	145600	47946180	5280	5280	5280	5280	0
367	20250123	145500	47946180	5280	5280	5280	5280	1
368	20250123	145400	47940900	5280	5280	5280	5280	1
369	20250123	145300	47935620	5280	5280	5280	5280	0
370	20250123	145200	47935620	5280	5280	5280	5280	1
371	20250123	145100	47930340	5280	5280	5280	5280	1
372	20250123	145000	47925060	5280	5280	5280	5280	1
373	20250123	144900	47919780	5280	5280	5280	5280	0
374	20250123	144800	47919780	5280	5250	5280	5230	280
375	20250123	144700	46454170	5310	5310	5310	5310	1
376	20250123	144600	46448860	5310	5310	5310	5310	0
377	20250123	144500	46448860	5310	5310	5310	5310	1
378	20250123	144400	46443550	5310	5310	5310	5310	1
379	20250123	144300	46438240	5310	5310	5310	5310	0
380	20250123	144200	46438240	5310	5310	5310	5310	1
381	20250123	144100	46432930	5320	5320	5320	5320	1
382	20250123	144000	46427610	5320	5290	5320	5290	18
383	20250123	143900	46332270	5240	5300	5320	5240	278
384	20250123	143800	44854710	5300	5300	5300	5300	1
385	20250123	143700	44849410	5300	5300	5300	5300	1
386	20250123	143600	44844110	5300	5300	5300	5300	0
387	20250123	143500	44844110	5300	5300	5300	5300	1
388	20250123	143400	44838810	5310	5310	5310	5310	1
389	20250123	143300	44833500	5310	5240	5310	5240	37
390	20250123	143200	44638670	5240	5240	5240	5240	0
391	20250123	143100	44638670	5240	5240	5240	5240	2
392	20250123	143000	44628190	5290	5250	5290	5250	183
393	20250123	142900	43667400	5300	5300	5300	5300	0
394	20250123	142800	43667400	5300	5290	5300	5200	1519
395	20250123	142700	35711890	5310	5310	5310	5310	1
396	20250123	142600	35706580	5310	5310	5310	5310	0
397	20250123	142500	35706580	5310	5310	5320	5310	125
398	20250123	142400	35042820	5310	5310	5310	5310	1
399	20250123	142300	35037510	5310	5310	5310	5310	1
400	20250123	142200	35032200	5310	5310	5310	5310	0
401	20250123	142100	35032200	5310	5310	5310	5310	1
402	20250123	142000	35026890	5310	5310	5310	5310	1
403	20250123	141900	35021580	5310	5310	5310	5310	0
404	20250123	141800	35021580	5310	5310	5310	5310	1
405	20250123	141700	35016270	5310	5310	5310	5310	1
406	20250123	141600	35010960	5310	5310	5310	5310	0
407	20250123	141500	35010960	5310	5310	5310	5310	1
408	20250123	141400	35005650	5310	5310	5310	5310	1
409	20250123	141300	35000340	5310	5310	5310	5310	1
410	20250123	141200	34995030	5310	5310	5310	5310	0
411	20250123	141100	34995030	5310	5310	5310	5310	1
412	20250123	141000	34989720	5310	5310	5310	5310	1
413	20250123	140900	34984410	5310	5310	5310	5310	0
414	20250123	140800	34984410	5310	5310	5310	5310	1
415	20250123	140700	34979100	5310	5310	5310	5310	1
416	20250123	140600	34973790	5310	5310	5310	5310	0
417	20250123	140500	34973790	5310	5310	5310	5310	1
418	20250123	140400	34968480	5310	5310	5310	5310	1
419	20250123	140300	34963170	5310	5310	5310	5310	1
420	20250123	140200	34957860	5310	5310	5310	5310	0
421	20250123	140100	34957860	5310	5310	5310	5310	1
422	20250123	140000	34952550	5310	5290	5310	5290	201
423	20250123	135900	33889240	5310	5310	5310	5310	0
424	20250123	135800	33889240	5310	5310	5310	5310	1
425	20250123	135700	33883930	5310	5310	5310	5310	1
426	20250123	135600	33878620	5310	5310	5310	5310	1
427	20250123	135500	33873310	5310	5310	5310	5310	15
428	20250123	135400	33793660	5310	5310	5310	5310	1
429	20250123	135300	33788350	5310	5310	5310	5310	1
430	20250123	135200	33783040	5310	5310	5310	5310	0
431	20250123	135100	33783040	5310	5310	5310	5310	1
432	20250123	135000	33777730	5310	5310	5310	5310	1
433	20250123	134900	33772420	5310	5310	5310	5310	0
434	20250123	134800	33772420	5310	5310	5310	5310	1
435	20250123	134700	33767110	5310	5310	5310	5310	1
436	20250123	134600	33761800	5310	5310	5310	5310	1
437	20250123	134500	33756490	5310	5310	5310	5310	0
438	20250123	134400	33756490	5310	5310	5310	5310	1
439	20250123	134300	33751180	5310	5310	5310	5310	1
440	20250123	134200	33745870	5310	5310	5310	5310	0
441	20250123	134100	33745870	5310	5310	5310	5310	1
442	20250123	134000	33740560	5310	5300	5310	5300	2
443	20250123	133900	33729950	5310	5310	5310	5310	0
444	20250123	133800	33729950	5310	5310	5310	5310	1
445	20250123	133700	33724640	5310	5310	5310	5310	1
446	20250123	133600	33719330	5310	5310	5310	5310	1
447	20250123	133500	33714020	5310	5310	5310	5310	0
448	20250123	133400	33714020	5310	5310	5310	5310	1
449	20250123	133300	33708710	5310	5310	5310	5310	1
450	20250123	133200	33703400	5310	5310	5310	5310	0
451	20250123	133100	33703400	5310	5310	5310	5310	1
452	20250123	133000	33698090	5310	5310	5310	5310	1
453	20250123	132900	33692780	5310	5310	5310	5310	0
454	20250123	132800	33692780	5310	5310	5310	5310	1
455	20250123	132700	33687470	5310	5310	5310	5310	1
456	20250123	132600	33682160	5310	5310	5310	5310	1
457	20250123	132500	33676850	5310	5310	5310	5310	0
458	20250123	132400	33676850	5310	5310	5310	5310	1
459	20250123	132300	33671540	5310	5310	5310	5310	1
460	20250123	132200	33666230	5310	5310	5310	5310	0
461	20250123	132100	33666230	5310	5310	5310	5310	1
462	20250123	132000	33660920	5310	5310	5310	5310	2
463	20250123	131900	33650300	5300	5300	5300	5300	1
464	20250123	131800	33645000	5300	5300	5300	5300	0
465	20250123	131700	33645000	5300	5300	5300	5300	1
466	20250123	131600	33639700	5300	5280	5300	5280	22
467	20250123	131500	33523520	5300	5290	5300	5290	50
468	20250123	131400	33258660	5290	5290	5290	5290	1
469	20250123	131300	33253370	5290	5290	5290	5290	1
470	20250123	131200	33248080	5290	5290	5290	5290	0
471	20250123	131100	33248080	5290	5290	5290	5290	1
472	20250123	131000	33242790	5290	5290	5290	5290	1
473	20250123	130900	33237500	5290	5290	5290	5290	1
474	20250123	130800	33232210	5300	5300	5300	5300	0
475	20250123	130700	33232210	5300	5300	5300	5300	1
476	20250123	130600	33226910	5300	5300	5300	5300	1
477	20250123	130500	33221610	5300	5300	5300	5300	0
478	20250123	130400	33221610	5300	5300	5300	5300	1
479	20250123	130300	33216310	5300	5300	5300	5300	1
480	20250123	130200	33211010	5300	5300	5300	5300	0
481	20250123	130100	33211010	5300	5300	5300	5300	1
482	20250123	130000	33205710	5300	5300	5300	5300	1
483	20250123	125900	33200410	5300	5300	5300	5300	1
484	20250123	125800	33195110	5300	5300	5300	5300	0
485	20250123	125700	33195110	5300	5300	5300	5300	1
486	20250123	125600	33189810	5300	5300	5300	5300	1
487	20250123	125500	33184510	5300	5300	5300	5300	0
488	20250123	125400	33184510	5300	5300	5300	5300	1
489	20250123	125300	33179210	5300	5300	5300	5300	1
490	20250123	125200	33173910	5300	5300	5300	5300	0
491	20250123	125100	33173910	5300	5300	5300	5300	1
492	20250123	125000	33168610	5300	5300	5300	5300	1
493	20250123	124900	33163310	5300	5300	5300	5300	1
494	20250123	124800	33158010	5300	5280	5300	5280	2
495	20250123	124700	33147430	5300	5300	5300	5300	1
496	20250123	124600	33142130	5300	5300	5300	5300	1
497	20250123	124500	33136830	5300	5300	5300	5300	0
498	20250123	124400	33136830	5300	5300	5300	5300	1
499	20250123	124300	33131530	5300	5300	5300	5300	1
500	20250123	124200	33126230	5300	5300	5300	5300	1
501	20250123	124100	33120930	5300	5300	5300	5300	0
502	20250123	124000	33120930	5300	5300	5300	5300	1
503	20250123	123900	33115630	5300	5300	5300	5300	1
504	20250123	123800	33110330	5300	5300	5300	5300	0
505	20250123	123700	33110330	5300	5290	5300	5290	2
506	20250123	123600	33099740	5300	5300	5300	5300	1
507	20250123	123500	33094440	5300	5300	5300	5300	0
508	20250123	123400	33094440	5300	5300	5300	5300	1
509	20250123	123300	33089140	5300	5300	5300	5300	1
510	20250123	123200	33083840	5300	5300	5300	5300	1
511	20250123	123100	33078540	5300	5300	5300	5300	0
512	20250123	123000	33078540	5300	5300	5300	5300	1
513	20250123	122900	33073240	5300	5300	5300	5300	1
514	20250123	122800	33067940	5280	5280	5280	5280	0
515	20250123	122700	33067940	5280	5280	5280	5280	1
516	20250123	122600	33062660	5280	5280	5280	5280	1
517	20250123	122500	33057380	5280	5280	5280	5280	0
518	20250123	122400	33057380	5280	5280	5280	5280	151
519	20250123	122300	32260100	5280	5280	5280	5280	1
520	20250123	122200	32254820	5280	5280	5280	5280	1
521	20250123	122100	32249540	5280	5280	5280	5280	0
522	20250123	122000	32249540	5280	5280	5280	5280	1
523	20250123	121900	32244260	5280	5280	5280	5280	1
524	20250123	121800	32238980	5290	5290	5290	5290	0
525	20250123	121700	32238980	5290	5290	5290	5290	1
526	20250123	121600	32233690	5290	5290	5290	5290	1
527	20250123	121500	32228400	5290	5290	5290	5290	0
528	20250123	121400	32228400	5290	5290	5290	5290	1
529	20250123	121300	32223110	5290	5290	5290	5290	1
530	20250123	121200	32217820	5290	5290	5290	5290	1
531	20250123	121100	32212530	5290	5290	5290	5290	0
532	20250123	121000	32212530	5290	5290	5290	5290	1
533	20250123	120900	32207240	5290	5290	5290	5290	8
534	20250123	120800	32164920	5250	5280	5280	5250	575
535	20250123	120700	29132080	5290	5290	5290	5290	1
536	20250123	120600	29126790	5290	5290	5290	5290	1
537	20250123	120500	29121500	5290	5290	5290	5290	1
538	20250123	120400	29116210	5300	5300	5300	5300	0
539	20250123	120300	29116210	5300	5300	5300	5300	1
540	20250123	120200	29110910	5300	5300	5300	5300	1
541	20250123	120100	29105610	5310	5310	5310	5310	0
542	20250123	120000	29105610	5310	5310	5310	5310	1
543	20250123	115900	29100300	5310	5310	5310	5310	1
544	20250123	115800	29094990	5310	5310	5310	5310	0
545	20250123	115700	29094990	5310	5310	5310	5310	1
546	20250123	115600	29089680	5310	5310	5310	5310	1
547	20250123	115500	29084370	5310	5310	5310	5310	1
548	20250123	115400	29079060	5310	5310	5310	5310	0
549	20250123	115300	29079060	5310	5310	5310	5310	1
550	20250123	115200	29073750	5310	5310	5310	5310	1
551	20250123	115100	29068440	5310	5310	5310	5310	0
552	20250123	115000	29068440	5310	5310	5310	5310	1
553	20250123	114900	29063130	5310	5310	5310	5310	1
554	20250123	114800	29057820	5310	5310	5310	5310	0
555	20250123	114700	29057820	5310	5310	5310	5310	1
556	20250123	114600	29052510	5310	5310	5310	5310	1
557	20250123	114500	29047200	5310	5310	5310	5310	2
558	20250123	114400	29036580	5310	5310	5310	5310	0
559	20250123	114300	29036580	5310	5310	5310	5310	1
560	20250123	114200	29031270	5310	5310	5310	5310	1
561	20250123	114100	29025960	5320	5320	5320	5320	0
562	20250123	114000	29025960	5320	5320	5320	5320	1
563	20250123	113900	29020640	5320	5320	5320	5320	1
564	20250123	113800	29015320	5320	5320	5320	5320	0
565	20250123	113700	29015320	5320	5320	5320	5320	1
566	20250123	113600	29010000	5320	5320	5320	5320	1
567	20250123	113500	29004680	5320	5320	5320	5320	1
568	20250123	113400	28999360	5310	5310	5310	5310	0
569	20250123	113300	28999360	5310	5310	5310	5310	1
570	20250123	113200	28994050	5320	5320	5320	5320	1
571	20250123	113100	28988730	5320	5310	5320	5310	52
572	20250123	113000	28712350	5310	5310	5310	5310	1
573	20250123	112900	28707040	5310	5310	5310	5310	1
574	20250123	112800	28701730	5310	5290	5310	5290	101
575	20250123	112700	28166430	5300	5300	5300	5300	220
576	20250123	112600	27000430	5300	5300	5300	5300	1
577	20250123	112500	26995130	5300	5300	5300	5300	1
578	20250123	112400	26989830	5300	5300	5300	5300	0
579	20250123	112300	26989830	5300	5300	5300	5300	1
580	20250123	112200	26984530	5300	5300	5300	5300	1
581	20250123	112100	26979230	5300	5300	5300	5300	0
582	20250123	112000	26979230	5300	5300	5300	5300	1
583	20250123	111900	26973930	5300	5300	5300	5300	1
584	20250123	111800	26968630	5300	5290	5300	5290	101
585	20250123	111700	26434330	5300	5300	5300	5300	0
586	20250123	111600	26434330	5300	5300	5300	5300	1
587	20250123	111500	26429030	5300	5300	5300	5300	1
588	20250123	111400	26423730	5300	5300	5300	5300	0
589	20250123	111300	26423730	5300	5300	5300	5300	1
590	20250123	111200	26418430	5300	5270	5300	5270	3
591	20250123	111100	26402560	5290	5290	5290	5290	20
592	20250123	111000	26296760	5290	5290	5290	5290	1
593	20250123	110900	26291470	5290	5290	5290	5290	1
594	20250123	110800	26286180	5290	5290	5290	5290	11
595	20250123	110700	26227990	5290	5290	5290	5290	1
596	20250123	110600	26222700	5300	5270	5300	5270	11
597	20250123	110500	26164700	5300	5300	5300	5300	1
598	20250123	110400	26159400	5300	5300	5300	5300	0
599	20250123	110300	26159400	5300	5300	5300	5300	1
600	20250123	110200	26154100	5300	5300	5300	5300	1
601	20250123	110100	26148800	5300	5300	5300	5300	0
602	20250123	110000	26148800	5300	5300	5300	5300	1
603	20250123	105900	26143500	5300	5300	5300	5300	1
604	20250123	105800	26138200	5300	5300	5300	5300	1
605	20250123	105700	26132900	5300	5300	5300	5300	0
606	20250123	105600	26132900	5300	5300	5300	5300	1
607	20250123	105500	26127600	5300	5300	5300	5300	2
608	20250123	105400	26117000	5300	5300	5300	5300	0
609	20250123	105300	26117000	5300	5300	5300	5300	1
610	20250123	105200	26111700	5300	5300	5300	5300	1
611	20250123	105100	26106400	5300	5300	5300	5300	1
612	20250123	105000	26101100	5300	5290	5300	5290	18
613	20250123	104900	26005850	5290	5290	5290	5290	1
614	20250123	104800	26000560	5290	5270	5290	5270	251
615	20250123	104700	24677770	5270	5270	5270	5270	74
616	20250123	104600	24287790	5290	5290	5290	5290	12
617	20250123	104500	24224310	5290	5290	5290	5290	1
618	20250123	104400	24219020	5290	5290	5290	5290	28
619	20250123	104300	24070900	5290	5290	5290	5290	1
620	20250123	104200	24065610	5300	5300	5300	5300	1
621	20250123	104100	24060310	5300	5300	5300	5300	1
622	20250123	104000	24055010	5270	5270	5270	5270	120
623	20250123	103900	23422610	5300	5300	5300	5300	10
624	20250123	103800	23369610	5290	5290	5290	5290	301
625	20250123	103700	21777320	5290	5290	5290	5290	0
626	20250123	103600	21777320	5290	5290	5290	5290	1
627	20250123	103500	21772030	5290	5290	5290	5290	1
628	20250123	103400	21766740	5290	5290	5290	5290	0
629	20250123	103300	21766740	5290	5290	5290	5290	1
630	20250123	103200	21761450	5290	5290	5290	5290	1
631	20250123	103100	21756160	5290	5290	5290	5290	1
632	20250123	103000	21750870	5290	5290	5290	5290	0
633	20250123	102900	21750870	5290	5290	5290	5290	1
634	20250123	102800	21745580	5290	5290	5290	5290	1
635	20250123	102700	21740290	5290	5290	5290	5290	0
636	20250123	102600	21740290	5290	5290	5290	5290	1
637	20250123	102500	21735000	5290	5290	5290	5290	1
638	20250123	102400	21729710	5290	5290	5290	5290	0
639	20250123	102300	21729710	5290	5290	5290	5290	1
640	20250123	102200	21724420	5290	5290	5290	5290	2
641	20250123	102100	21713840	5290	5290	5290	5290	1
642	20250123	102000	21708550	5290	5290	5290	5290	0
643	20250123	101900	21708550	5290	5290	5290	5290	1
644	20250123	101800	21703260	5290	5290	5290	5290	1
645	20250123	101700	21697970	5290	5290	5290	5290	0
646	20250123	101600	21697970	5290	5290	5290	5290	1
647	20250123	101500	21692680	5290	5280	5290	5270	21
648	20250123	101400	21581900	5290	5290	5290	5290	1
649	20250123	101300	21576610	5280	5280	5280	5280	11
650	20250123	101200	21518530	5290	5290	5290	5290	1
651	20250123	101100	21513240	5290	5290	5290	5290	1
652	20250123	101000	21507950	5290	5290	5290	5290	0
653	20250123	100900	21507950	5290	5290	5290	5290	1
654	20250123	100800	21502660	5290	5290	5290	5290	1
655	20250123	100700	21497370	5290	5290	5290	5290	0
656	20250123	100600	21497370	5290	5290	5290	5290	1
657	20250123	100500	21492080	5290	5290	5290	5290	95
658	20250123	100400	20989530	5290	5290	5290	5290	1
659	20250123	100300	20984240	5290	5290	5290	5290	1
660	20250123	100200	20978950	5290	5290	5290	5290	1
661	20250123	100100	20973660	5290	5290	5290	5290	2
662	20250123	100000	20963080	5280	5290	5290	5280	13
663	20250123	095900	20894340	5290	5290	5290	5290	1
664	20250123	095800	20889050	5290	5290	5290	5290	1
665	20250123	095700	20883760	5290	5290	5290	5290	0
666	20250123	095600	20883760	5290	5290	5290	5290	1
667	20250123	095500	20878470	5300	5300	5300	5300	1
668	20250123	095400	20873170	5300	5300	5300	5300	1
669	20250123	095300	20867870	5300	5300	5300	5300	0
670	20250123	095200	20867870	5300	5300	5300	5300	1
671	20250123	095100	20862570	5300	5300	5300	5300	1
672	20250123	095000	20857270	5290	5290	5290	5290	0
673	20250123	094900	20857270	5290	5280	5290	5280	2
674	20250123	094800	20846700	5290	5290	5290	5290	1
675	20250123	094700	20841410	5290	5290	5290	5290	0
676	20250123	094600	20841410	5290	5290	5290	5290	1
677	20250123	094500	20836120	5300	5320	5320	5300	2
678	20250123	094400	20825500	5300	5300	5300	5300	1
679	20250123	094300	20820200	5320	5320	5320	5300	829
680	20250123	094200	16414940	5340	5340	5340	5340	1
681	20250123	094100	16409600	5340	5340	5340	5340	1
682	20250123	094000	16404260	5340	5340	5340	5340	0
683	20250123	093900	16404260	5340	5330	5340	5330	21
684	20250123	093800	16292150	5330	5330	5330	5330	1
685	20250123	093700	16286820	5330	5330	5340	5330	37
686	20250123	093600	16089600	5340	5340	5340	5340	0
687	20250123	093500	16089600	5340	5340	5340	5340	1
688	20250123	093400	16084260	5340	5340	5340	5340	1
689	20250123	093300	16078920	5340	5340	5340	5340	0
690	20250123	093200	16078920	5340	5340	5340	5340	1
691	20250123	093100	16073580	5340	5340	5340	5340	2
692	20250123	093000	16062900	5340	5330	5340	5330	45
693	20250123	092900	15822960	5350	5350	5350	5350	1
694	20250123	092800	15817610	5360	5360	5360	5360	1
695	20250123	092700	15812250	5360	5360	5360	5360	1
696	20250123	092600	15806890	5360	5360	5360	5360	0
697	20250123	092500	15806890	5360	5360	5360	5360	1
698	20250123	092400	15801530	5360	5360	5360	5360	1
699	20250123	092300	15796170	5400	5400	5400	5400	0
700	20250123	092200	15796170	5400	5400	5400	5400	1
701	20250123	092100	15790770	5420	5380	5420	5330	1001
702	20250123	092000	10418580	5420	5420	5420	5420	0
703	20250123	091900	10418580	5420	5420	5420	5420	1
704	20250123	091800	10413160	5420	5390	5430	5390	161
705	20250123	091700	9545140	5390	5390	5390	5390	1
706	20250123	091600	9539750	5380	5380	5380	5380	41
707	20250123	091500	9319170	5380	5380	5380	5380	1
708	20250123	091400	9313790	5380	5360	5380	5360	13
709	20250123	091300	9244080	5360	5360	5360	5360	1
710	20250123	091200	9238720	5380	5390	5390	5360	103
711	20250123	091100	8686560	5380	5370	5380	5370	551
712	20250123	091000	5727680	5410	5390	5410	5390	51
713	20250123	090900	5452570	5390	5410	5410	5390	503
714	20250123	090800	2736370	5430	5430	5430	5430	11
715	20250123	090700	2676640	5430	5430	5450	5430	122
716	20250123	090600	2014140	5450	5450	5450	5450	0
717	20250123	090500	2014140	5450	5420	5450	5420	4
718	20250123	090400	1992370	5450	5450	5450	5450	1
719	20250123	090300	1986920	5440	5420	5450	5420	164
720	20250123	090200	1094410	5420	5400	5430	5390	46
721	20250123	090100	845430	5410	5340	5410	5330	68
722	20250123	090000	482340	5450	5320	5460	5320	90