KissMeData/289220/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	210500	1803177730	5770	5770	5770	5770	6815
3	20250123	210400	1803177730	5770	5770	5770	5770	0
4	20250123	210300	1803177730	5770	5770	5770	5770	0
5	20250123	210200	1803177730	5770	5770	5770	5770	0
6	20250123	210100	1803177730	5770	5770	5770	5770	0
7	20250123	210000	1803177730	5770	5770	5770	5770	0
8	20250123	205900	1803177730	5770	5770	5770	5770	0
9	20250123	205800	1803177730	5770	5770	5770	5770	0
10	20250123	205700	1803177730	5770	5770	5770	5770	0
11	20250123	205600	1803177730	5770	5770	5770	5770	0
12	20250123	205500	1803177730	5770	5770	5770	5770	0
13	20250123	205400	1803177730	5770	5770	5770	5770	0
14	20250123	205300	1803177730	5770	5770	5770	5770	0
15	20250123	205200	1803177730	5770	5770	5770	5770	0
16	20250123	205100	1803177730	5770	5770	5770	5770	0
17	20250123	205000	1803177730	5770	5770	5770	5770	0
18	20250123	204900	1803177730	5770	5770	5770	5770	0
19	20250123	204800	1803177730	5770	5770	5770	5770	0
20	20250123	204700	1803177730	5770	5770	5770	5770	0
21	20250123	204600	1803177730	5770	5770	5770	5770	0
22	20250123	204500	1803177730	5770	5770	5770	5770	0
23	20250123	204400	1803177730	5770	5770	5770	5770	0
24	20250123	204300	1803177730	5770	5770	5770	5770	0
25	20250123	204200	1803177730	5770	5770	5770	5770	0
26	20250123	204100	1803177730	5770	5770	5770	5770	0
27	20250123	204000	1803177730	5770	5770	5770	5770	0
28	20250123	203900	1803177730	5770	5770	5770	5770	0
29	20250123	203800	1803177730	5770	5770	5770	5770	0
30	20250123	203700	1803177730	5770	5770	5770	5770	0
31	20250123	203600	1803177730	5770	5770	5770	5770	0
32	20250123	203500	1803177730	5770	5770	5770	5770	6815
33	20250123	203400	1803177730	5770	5770	5770	5770	0
34	20250123	203300	1803177730	5770	5770	5770	5770	0
35	20250123	203200	1803177730	5770	5770	5770	5770	0
36	20250123	203100	1803177730	5770	5770	5770	5770	0
37	20250123	203000	1803177730	5770	5770	5770	5770	0
38	20250123	202900	1803177730	5770	5770	5770	5770	0
39	20250123	202800	1803177730	5770	5770	5770	5770	0
40	20250123	202700	1803177730	5770	5770	5770	5770	0
41	20250123	202600	1803177730	5770	5770	5770	5770	0
42	20250123	202500	1803177730	5770	5770	5770	5770	0
43	20250123	202400	1803177730	5770	5770	5770	5770	0
44	20250123	202300	1803177730	5770	5770	5770	5770	0
45	20250123	202200	1803177730	5770	5770	5770	5770	0
46	20250123	202100	1803177730	5770	5770	5770	5770	0
47	20250123	202000	1803177730	5770	5770	5770	5770	0
48	20250123	201900	1803177730	5770	5770	5770	5770	0
49	20250123	201800	1803177730	5770	5770	5770	5770	0
50	20250123	201700	1803177730	5770	5770	5770	5770	0
51	20250123	201600	1803177730	5770	5770	5770	5770	0
52	20250123	201500	1803177730	5770	5770	5770	5770	0
53	20250123	201400	1803177730	5770	5770	5770	5770	0
54	20250123	201300	1803177730	5770	5770	5770	5770	0
55	20250123	201200	1803177730	5770	5770	5770	5770	0
56	20250123	201100	1803177730	5770	5770	5770	5770	0
57	20250123	201000	1803177730	5770	5770	5770	5770	0
58	20250123	200900	1803177730	5770	5770	5770	5770	0
59	20250123	200800	1803177730	5770	5770	5770	5770	0
60	20250123	200700	1803177730	5770	5770	5770	5770	0
61	20250123	200600	1803177730	5770	5770	5770	5770	0
62	20250123	200500	1803177730	5770	5770	5770	5770	6815
63	20250123	200400	1803177730	5770	5770	5770	5770	0
64	20250123	200300	1803177730	5770	5770	5770	5770	0
65	20250123	200200	1803177730	5770	5770	5770	5770	0
66	20250123	200100	1803177730	5770	5770	5770	5770	0
67	20250123	200000	1803177730	5770	5770	5770	5770	0
68	20250123	195900	1803177730	5770	5770	5770	5770	0
69	20250123	195800	1803177730	5770	5770	5770	5770	0
70	20250123	195700	1803177730	5770	5770	5770	5770	0
71	20250123	195600	1803177730	5770	5770	5770	5770	0
72	20250123	195500	1803177730	5770	5770	5770	5770	0
73	20250123	195400	1803177730	5770	5770	5770	5770	0
74	20250123	195300	1803177730	5770	5770	5770	5770	0
75	20250123	195200	1803177730	5770	5770	5770	5770	0
76	20250123	195100	1803177730	5770	5770	5770	5770	0
77	20250123	195000	1803177730	5770	5770	5770	5770	0
78	20250123	194900	1803177730	5770	5770	5770	5770	0
79	20250123	194800	1803177730	5770	5770	5770	5770	0
80	20250123	194700	1803177730	5770	5770	5770	5770	0
81	20250123	194600	1803177730	5770	5770	5770	5770	0
82	20250123	194500	1803177730	5770	5770	5770	5770	0
83	20250123	194400	1803177730	5770	5770	5770	5770	0
84	20250123	194300	1803177730	5770	5770	5770	5770	0
85	20250123	194200	1803177730	5770	5770	5770	5770	0
86	20250123	194100	1803177730	5770	5770	5770	5770	0
87	20250123	194000	1803177730	5770	5770	5770	5770	0
88	20250123	193900	1803177730	5770	5770	5770	5770	0
89	20250123	193800	1803177730	5770	5770	5770	5770	0
90	20250123	193700	1803177730	5770	5770	5770	5770	0
91	20250123	193600	1803177730	5770	5770	5770	5770	0
92	20250123	193500	1803177730	5770	5770	5770	5770	6815
93	20250123	193400	1803177730	5770	5770	5770	5770	0
94	20250123	193300	1803177730	5770	5770	5770	5770	0
95	20250123	193200	1803177730	5770	5770	5770	5770	0
96	20250123	193100	1803177730	5770	5770	5770	5770	0
97	20250123	193000	1803177730	5770	5770	5770	5770	0
98	20250123	192900	1803177730	5770	5770	5770	5770	0
99	20250123	192800	1803177730	5770	5770	5770	5770	0
100	20250123	192700	1803177730	5770	5770	5770	5770	0
101	20250123	192600	1803177730	5770	5770	5770	5770	0
102	20250123	192500	1803177730	5770	5770	5770	5770	0
103	20250123	192400	1803177730	5770	5770	5770	5770	0
104	20250123	192300	1803177730	5770	5770	5770	5770	0
105	20250123	192200	1803177730	5770	5770	5770	5770	0
106	20250123	192100	1803177730	5770	5770	5770	5770	0
107	20250123	192000	1803177730	5770	5770	5770	5770	0
108	20250123	191900	1803177730	5770	5770	5770	5770	0
109	20250123	191800	1803177730	5770	5770	5770	5770	0
110	20250123	191700	1803177730	5770	5770	5770	5770	0
111	20250123	191600	1803177730	5770	5770	5770	5770	0
112	20250123	191500	1803177730	5770	5770	5770	5770	0
113	20250123	191400	1803177730	5770	5770	5770	5770	0
114	20250123	191300	1803177730	5770	5770	5770	5770	0
115	20250123	191200	1803177730	5770	5770	5770	5770	0
116	20250123	191100	1803177730	5770	5770	5770	5770	0
117	20250123	191000	1803177730	5770	5770	5770	5770	0
118	20250123	190900	1803177730	5770	5770	5770	5770	0
119	20250123	190800	1803177730	5770	5770	5770	5770	0
120	20250123	190700	1803177730	5770	5770	5770	5770	0
121	20250123	190600	1803177730	5770	5770	5770	5770	0
122	20250123	190500	1803177730	5770	5770	5770	5770	6815
123	20250123	190400	1803177730	5770	5770	5770	5770	0
124	20250123	190300	1803177730	5770	5770	5770	5770	0
125	20250123	190200	1803177730	5770	5770	5770	5770	0
126	20250123	190100	1803177730	5770	5770	5770	5770	0
127	20250123	190000	1803177730	5770	5770	5770	5770	0
128	20250123	185900	1803177730	5770	5770	5770	5770	0
129	20250123	185800	1803177730	5770	5770	5770	5770	0
130	20250123	185700	1803177730	5770	5770	5770	5770	0
131	20250123	185600	1803177730	5770	5770	5770	5770	0
132	20250123	185500	1803177730	5770	5770	5770	5770	0
133	20250123	185400	1803177730	5770	5770	5770	5770	0
134	20250123	185300	1803177730	5770	5770	5770	5770	0
135	20250123	185200	1803177730	5770	5770	5770	5770	0
136	20250123	185100	1803177730	5770	5770	5770	5770	0
137	20250123	185000	1803177730	5770	5770	5770	5770	0
138	20250123	184900	1803177730	5770	5770	5770	5770	0
139	20250123	184800	1803177730	5770	5770	5770	5770	0
140	20250123	184700	1803177730	5770	5770	5770	5770	0
141	20250123	184600	1803177730	5770	5770	5770	5770	0
142	20250123	184500	1803177730	5770	5770	5770	5770	0
143	20250123	184400	1803177730	5770	5770	5770	5770	0
144	20250123	184300	1803177730	5770	5770	5770	5770	0
145	20250123	184200	1803177730	5770	5770	5770	5770	0
146	20250123	184100	1803177730	5770	5770	5770	5770	0
147	20250123	184000	1803177730	5770	5770	5770	5770	0
148	20250123	183900	1803177730	5770	5770	5770	5770	0
149	20250123	183800	1803177730	5770	5770	5770	5770	0
150	20250123	183700	1803177730	5770	5770	5770	5770	0
151	20250123	183600	1803177730	5770	5770	5770	5770	0
152	20250123	183500	1803177730	5770	5770	5770	5770	6815
153	20250123	183400	1803177730	5770	5770	5770	5770	0
154	20250123	183300	1803177730	5770	5770	5770	5770	0
155	20250123	183200	1803177730	5770	5770	5770	5770	0
156	20250123	183100	1803177730	5770	5770	5770	5770	0
157	20250123	183000	1803177730	5770	5770	5770	5770	0
158	20250123	182900	1803177730	5770	5770	5770	5770	0
159	20250123	182800	1803177730	5770	5770	5770	5770	0
160	20250123	182700	1803177730	5770	5770	5770	5770	0
161	20250123	182600	1803177730	5770	5770	5770	5770	0
162	20250123	182500	1803177730	5770	5770	5770	5770	0
163	20250123	182400	1803177730	5770	5770	5770	5770	0
164	20250123	182300	1803177730	5770	5770	5770	5770	0
165	20250123	182200	1803177730	5770	5770	5770	5770	0
166	20250123	182100	1803177730	5770	5770	5770	5770	0
167	20250123	182000	1803177730	5770	5770	5770	5770	0
168	20250123	181900	1803177730	5770	5770	5770	5770	0
169	20250123	181800	1803177730	5770	5770	5770	5770	0
170	20250123	181700	1803177730	5770	5770	5770	5770	0
171	20250123	181600	1803177730	5770	5770	5770	5770	0
172	20250123	181500	1803177730	5770	5770	5770	5770	0
173	20250123	181400	1803177730	5770	5770	5770	5770	0
174	20250123	181300	1803177730	5770	5770	5770	5770	0
175	20250123	181200	1803177730	5770	5770	5770	5770	0
176	20250123	181100	1803177730	5770	5770	5770	5770	0
177	20250123	181000	1803177730	5770	5770	5770	5770	0
178	20250123	180900	1803177730	5770	5770	5770	5770	0
179	20250123	180800	1803177730	5770	5770	5770	5770	0
180	20250123	180700	1803177730	5770	5770	5770	5770	0
181	20250123	180600	1803177730	5770	5770	5770	5770	0
182	20250123	180500	1803177730	5770	5770	5770	5770	6815
183	20250123	180400	1803177730	5770	5770	5770	5770	0
184	20250123	180300	1803177730	5770	5770	5770	5770	0
185	20250123	180200	1803177730	5770	5770	5770	5770	0
186	20250123	180100	1803177730	5770	5770	5770	5770	0
187	20250123	180000	1803177730	5770	5770	5770	5770	0
188	20250123	175900	1803177730	5770	5770	5770	5770	0
189	20250123	175800	1803177730	5770	5770	5770	5770	0
190	20250123	175700	1803177730	5770	5770	5770	5770	0
191	20250123	175600	1803177730	5770	5770	5770	5770	0
192	20250123	175500	1803177730	5770	5770	5770	5770	0
193	20250123	175400	1803177730	5770	5770	5770	5770	0
194	20250123	175300	1803177730	5770	5770	5770	5770	0
195	20250123	175200	1803177730	5770	5770	5770	5770	0
196	20250123	175100	1803177730	5770	5770	5770	5770	0
197	20250123	175000	1803177730	5770	5770	5770	5770	0
198	20250123	174900	1803177730	5770	5770	5770	5770	0
199	20250123	174800	1803177730	5770	5770	5770	5770	0
200	20250123	174700	1803177730	5770	5770	5770	5770	0
201	20250123	174600	1803177730	5770	5770	5770	5770	0
202	20250123	174500	1803177730	5770	5770	5770	5770	0
203	20250123	174400	1803177730	5770	5770	5770	5770	0
204	20250123	174300	1803177730	5770	5770	5770	5770	0
205	20250123	174200	1803177730	5770	5770	5770	5770	0
206	20250123	174100	1803177730	5770	5770	5770	5770	0
207	20250123	174000	1803177730	5770	5770	5770	5770	0
208	20250123	173900	1803177730	5770	5770	5770	5770	0
209	20250123	173800	1803177730	5770	5770	5770	5770	0
210	20250123	173700	1803177730	5770	5770	5770	5770	0
211	20250123	173600	1803177730	5770	5770	5770	5770	0
212	20250123	173500	1803177730	5770	5770	5770	5770	6815
213	20250123	173400	1803177730	5770	5770	5770	5770	0
214	20250123	173300	1803177730	5770	5770	5770	5770	0
215	20250123	173200	1803177730	5770	5770	5770	5770	0
216	20250123	173100	1803177730	5770	5770	5770	5770	0
217	20250123	173000	1803177730	5770	5770	5770	5770	0
218	20250123	172900	1803177730	5770	5770	5770	5770	0
219	20250123	172800	1803177730	5770	5770	5770	5770	0
220	20250123	172700	1803177730	5770	5770	5770	5770	0
221	20250123	172600	1803177730	5770	5770	5770	5770	0
222	20250123	172500	1803177730	5770	5770	5770	5770	0
223	20250123	172400	1803177730	5770	5770	5770	5770	0
224	20250123	172300	1803177730	5770	5770	5770	5770	0
225	20250123	172200	1803177730	5770	5770	5770	5770	0
226	20250123	172100	1803177730	5770	5770	5770	5770	0
227	20250123	172000	1803177730	5770	5770	5770	5770	0
228	20250123	171900	1803177730	5770	5770	5770	5770	0
229	20250123	171800	1803177730	5770	5770	5770	5770	0
230	20250123	171700	1803177730	5770	5770	5770	5770	0
231	20250123	171600	1803177730	5770	5770	5770	5770	0
232	20250123	171500	1803177730	5770	5770	5770	5770	0
233	20250123	171400	1803177730	5770	5770	5770	5770	0
234	20250123	171300	1803177730	5770	5770	5770	5770	0
235	20250123	171200	1803177730	5770	5770	5770	5770	0
236	20250123	171100	1803177730	5770	5770	5770	5770	0
237	20250123	171000	1803177730	5770	5770	5770	5770	0
238	20250123	170900	1803177730	5770	5770	5770	5770	0
239	20250123	170800	1803177730	5770	5770	5770	5770	0
240	20250123	170700	1803177730	5770	5770	5770	5770	0
241	20250123	170600	1803177730	5770	5770	5770	5770	0
242	20250123	170500	1803177730	5770	5770	5770	5770	6815
243	20250123	170400	1803177730	5770	5770	5770	5770	0
244	20250123	170300	1803177730	5770	5770	5770	5770	0
245	20250123	170200	1803177730	5770	5770	5770	5770	0
246	20250123	170100	1803177730	5770	5770	5770	5770	0
247	20250123	170000	1803177730	5770	5770	5770	5770	0
248	20250123	165900	1803177730	5770	5770	5770	5770	0
249	20250123	165800	1803177730	5770	5770	5770	5770	0
250	20250123	165700	1803177730	5770	5770	5770	5770	0
251	20250123	165600	1803177730	5770	5770	5770	5770	0
252	20250123	165500	1803177730	5770	5770	5770	5770	0
253	20250123	165400	1803177730	5770	5770	5770	5770	0
254	20250123	165300	1803177730	5770	5770	5770	5770	0
255	20250123	165200	1803177730	5770	5770	5770	5770	0
256	20250123	165100	1803177730	5770	5770	5770	5770	0
257	20250123	165000	1803177730	5770	5770	5770	5770	0
258	20250123	164900	1803177730	5770	5770	5770	5770	0
259	20250123	164800	1803177730	5770	5770	5770	5770	0
260	20250123	164700	1803177730	5770	5770	5770	5770	0
261	20250123	164600	1803177730	5770	5770	5770	5770	0
262	20250123	164500	1803177730	5770	5770	5770	5770	0
263	20250123	164400	1803177730	5770	5770	5770	5770	0
264	20250123	164300	1803177730	5770	5770	5770	5770	0
265	20250123	164200	1803177730	5770	5770	5770	5770	0
266	20250123	164100	1803177730	5770	5770	5770	5770	0
267	20250123	164000	1803177730	5770	5770	5770	5770	0
268	20250123	163900	1803177730	5770	5770	5770	5770	0
269	20250123	163800	1803177730	5770	5770	5770	5770	0
270	20250123	163700	1803177730	5770	5770	5770	5770	0
271	20250123	163600	1803177730	5770	5770	5770	5770	0
272	20250123	163500	1803177730	5770	5770	5770	5770	6815
273	20250123	163400	1803177730	5770	5770	5770	5770	0
274	20250123	163300	1803177730	5770	5770	5770	5770	0
275	20250123	163200	1803177730	5770	5770	5770	5770	0
276	20250123	163100	1803177730	5770	5770	5770	5770	0
277	20250123	163000	1803177730	5770	5770	5770	5770	0
278	20250123	162900	1803177730	5770	5770	5770	5770	0
279	20250123	162800	1803177730	5770	5770	5770	5770	0
280	20250123	162700	1803177730	5770	5770	5770	5770	0
281	20250123	162600	1803177730	5770	5770	5770	5770	0
282	20250123	162500	1803177730	5770	5770	5770	5770	0
283	20250123	162400	1803177730	5770	5770	5770	5770	0
284	20250123	162300	1803177730	5770	5770	5770	5770	0
285	20250123	162200	1803177730	5770	5770	5770	5770	0
286	20250123	162100	1803177730	5770	5770	5770	5770	0
287	20250123	162000	1803177730	5770	5770	5770	5770	0
288	20250123	161900	1803177730	5770	5770	5770	5770	0
289	20250123	161800	1803177730	5770	5770	5770	5770	0
290	20250123	161700	1803177730	5770	5770	5770	5770	0
291	20250123	161600	1803177730	5770	5770	5770	5770	0
292	20250123	161500	1803177730	5770	5770	5770	5770	0
293	20250123	161400	1803177730	5770	5770	5770	5770	0
294	20250123	161300	1803177730	5770	5770	5770	5770	0
295	20250123	161200	1803177730	5770	5770	5770	5770	0
296	20250123	161100	1803177730	5770	5770	5770	5770	0
297	20250123	161000	1803177730	5770	5770	5770	5770	0
298	20250123	160900	1803177730	5770	5770	5770	5770	0
299	20250123	160800	1803177730	5770	5770	5770	5770	0
300	20250123	160700	1803177730	5770	5770	5770	5770	0
301	20250123	160600	1803177730	5770	5770	5770	5770	0
302	20250123	160500	1803177730	5770	5770	5770	5770	6815
303	20250123	160400	1803177730	5770	5770	5770	5770	0
304	20250123	160300	1803177730	5770	5770	5770	5770	0
305	20250123	160200	1803177730	5770	5770	5770	5770	0
306	20250123	160100	1803177730	5770	5770	5770	5770	0
307	20250123	160000	1803177730	5770	5770	5770	5770	0
308	20250123	155900	1803177730	5770	5770	5770	5770	0
309	20250123	155800	1803177730	5770	5770	5770	5770	0
310	20250123	155700	1803177730	5770	5770	5770	5770	0
311	20250123	155600	1803177730	5770	5770	5770	5770	0
312	20250123	155500	1803177730	5770	5770	5770	5770	0
313	20250123	155400	1803177730	5770	5770	5770	5770	0
314	20250123	155300	1803177730	5770	5770	5770	5770	0
315	20250123	155200	1803177730	5770	5770	5770	5770	0
316	20250123	155100	1803177730	5770	5770	5770	5770	0
317	20250123	155000	1803177730	5770	5770	5770	5770	0
318	20250123	154900	1803177730	5770	5770	5770	5770	0
319	20250123	154800	1803177730	5770	5770	5770	5770	0
320	20250123	154700	1803177730	5770	5770	5770	5770	0
321	20250123	154600	1803177730	5770	5770	5770	5770	0
322	20250123	154500	1803177730	5770	5770	5770	5770	0
323	20250123	154400	1803177730	5770	5770	5770	5770	0
324	20250123	154300	1803177730	5770	5770	5770	5770	0
325	20250123	154200	1803177730	5770	5770	5770	5770	0
326	20250123	154100	1803177730	5770	5770	5770	5770	0
327	20250123	154000	1803177730	5770	5770	5770	5770	0
328	20250123	153900	1803177730	5770	5770	5770	5770	0
329	20250123	153800	1803177730	5770	5770	5770	5770	0
330	20250123	153700	1803177730	5770	5770	5770	5770	0
331	20250123	153600	1803177730	5770	5770	5770	5770	0
332	20250123	153500	1803177730	5770	5770	5770	5770	6815
333	20250123	153400	1803177730	5770	5770	5770	5770	0
334	20250123	153300	1803177730	5770	5770	5770	5770	0
335	20250123	153200	1803177730	5770	5770	5770	5770	0
336	20250123	153100	1803177730	5770	5770	5770	5770	0
337	20250123	153000	1803177730	5770	5770	5770	5770	6815
338	20250123	152900	1763855180	5800	5800	5800	5800	0
339	20250123	152800	1763855180	5800	5800	5800	5800	0
340	20250123	152700	1763855180	5800	5800	5800	5800	0
341	20250123	152600	1763855180	5800	5800	5800	5800	0
342	20250123	152500	1763855180	5800	5800	5800	5800	0
343	20250123	152400	1763855180	5800	5800	5800	5800	0
344	20250123	152300	1763855180	5800	5800	5800	5800	0
345	20250123	152200	1763855180	5800	5800	5800	5800	0
346	20250123	152100	1763855180	5800	5800	5800	5800	0
347	20250123	152000	1763855180	5800	5800	5800	5800	0
348	20250123	151900	1763855180	5800	5800	5800	5790	1006
349	20250123	151800	1758028380	5800	5800	5800	5780	1870
350	20250123	151700	1747213330	5840	5840	5840	5840	47
351	20250123	151600	1746938850	5840	5820	5840	5820	358
352	20250123	151500	1744853960	5780	5790	5790	5780	710
353	20250123	151400	1740743070	5820	5780	5820	5780	3486
354	20250123	151300	1720568250	5790	5780	5790	5780	33
355	20250123	151200	1720377210	5790	5790	5790	5790	150
356	20250123	151100	1719508710	5790	5790	5790	5790	0
357	20250123	151000	1719508710	5790	5790	5790	5790	58
358	20250123	150900	1719172890	5780	5780	5780	5780	360
359	20250123	150800	1717092090	5800	5800	5800	5800	185
360	20250123	150700	1716019090	5780	5780	5780	5780	284
361	20250123	150600	1714377570	5790	5800	5800	5790	1610
362	20250123	150500	1705045180	5800	5800	5800	5800	1062
363	20250123	150400	1698885580	5810	5810	5810	5810	0
364	20250123	150300	1698885580	5810	5800	5810	5800	188
365	20250123	150200	1697794180	5800	5800	5800	5800	180
366	20250123	150100	1696750180	5820	5820	5820	5820	0
367	20250123	150000	1696750180	5820	5810	5820	5810	54
368	20250123	145900	1696436400	5810	5820	5820	5810	1537
369	20250123	145800	1687506420	5840	5810	5840	5810	200
370	20250123	145700	1686343150	5810	5800	5810	5800	331
371	20250123	145600	1684420300	5800	5800	5800	5800	125
372	20250123	145500	1683695300	5800	5800	5800	5800	25
373	20250123	145400	1683550300	5800	5800	5800	5800	221
374	20250123	145300	1682268500	5800	5800	5810	5800	1082
375	20250123	145200	1675992650	5800	5800	5800	5800	3
376	20250123	145100	1675975250	5800	5800	5810	5800	289
377	20250123	145000	1674299040	5800	5800	5800	5800	0
378	20250123	144900	1674299040	5800	5800	5800	5800	0
379	20250123	144800	1674299040	5800	5800	5800	5800	1318
380	20250123	144700	1666654640	5800	5800	5800	5800	0
381	20250123	144600	1666654640	5800	5810	5810	5800	973
382	20250123	144500	1661010970	5820	5820	5820	5820	1
383	20250123	144400	1661005150	5830	5830	5830	5830	30
384	20250123	144300	1660830250	5810	5810	5810	5810	110
385	20250123	144200	1660191150	5830	5840	5840	5830	4
386	20250123	144100	1660167800	5810	5810	5810	5800	736
387	20250123	144000	1655896700	5800	5800	5800	5800	0
388	20250123	143900	1655896700	5800	5820	5820	5800	4615
389	20250123	143800	1629103170	5820	5820	5820	5820	0
390	20250123	143700	1629103170	5820	5820	5820	5820	0
391	20250123	143600	1629103170	5820	5820	5820	5820	0
392	20250123	143500	1629103170	5820	5830	5830	5820	252
393	20250123	143400	1627636510	5840	5840	5840	5840	21
394	20250123	143300	1627513870	5840	5840	5840	5840	10
395	20250123	143200	1627455470	5850	5850	5850	5850	1
396	20250123	143100	1627449620	5830	5830	5830	5830	1041
397	20250123	143000	1621380590	5840	5830	5840	5830	740
398	20250123	142900	1617065990	5850	5850	5850	5850	10
399	20250123	142800	1617007490	5840	5840	5840	5840	5
400	20250123	142700	1616978290	5840	5840	5850	5840	115
401	20250123	142600	1616306680	5840	5830	5840	5830	185
402	20250123	142500	1615226820	5830	5840	5840	5830	256
403	20250123	142400	1613734270	5840	5840	5840	5840	18
404	20250123	142300	1613629150	5840	5840	5840	5830	251
405	20250123	142200	1612165350	5840	5840	5840	5840	1001
406	20250123	142100	1606319510	5840	5840	5840	5840	119
407	20250123	142000	1605624550	5840	5840	5840	5840	1
408	20250123	141900	1605618710	5830	5830	5830	5830	0
409	20250123	141800	1605618710	5830	5830	5850	5830	177
410	20250123	141700	1604586720	5830	5830	5830	5830	25
411	20250123	141600	1604440970	5830	5830	5830	5830	9
412	20250123	141500	1604388500	5830	5830	5830	5830	7
413	20250123	141400	1604347690	5830	5820	5830	5820	401
414	20250123	141300	1602013860	5820	5820	5820	5820	8
415	20250123	141200	1601967300	5820	5820	5820	5820	200
416	20250123	141100	1600803300	5830	5830	5830	5830	53
417	20250123	141000	1600494310	5830	5830	5830	5830	0
418	20250123	140900	1600494310	5830	5830	5830	5830	1
419	20250123	140800	1600488480	5810	5810	5810	5810	171
420	20250123	140700	1599494970	5800	5800	5800	5800	480
421	20250123	140600	1596710970	5800	5800	5800	5800	0
422	20250123	140500	1596710970	5800	5800	5800	5800	293
423	20250123	140400	1595011570	5800	5810	5810	5800	448
424	20250123	140300	1592412470	5800	5820	5820	5800	3534
425	20250123	140200	1571896690	5830	5830	5830	5810	246
426	20250123	140100	1570466510	5830	5830	5830	5830	1
427	20250123	140000	1570460680	5820	5820	5820	5820	0
428	20250123	135900	1570460680	5820	5830	5840	5820	318
429	20250123	135800	1568607890	5830	5830	5830	5830	24
430	20250123	135700	1568467970	5830	5830	5830	5830	63
431	20250123	135600	1568100680	5830	5830	5830	5830	0
432	20250123	135500	1568100680	5830	5830	5830	5830	8
433	20250123	135400	1568054040	5820	5820	5820	5820	0
434	20250123	135300	1568054040	5820	5820	5820	5820	1595
435	20250123	135200	1558771140	5820	5820	5820	5820	262
436	20250123	135100	1557246300	5820	5820	5820	5820	0
437	20250123	135000	1557246300	5820	5820	5820	5820	0
438	20250123	134900	1557246300	5820	5820	5820	5820	19
439	20250123	134800	1557135720	5820	5820	5820	5820	27
440	20250123	134700	1556978580	5820	5820	5820	5820	0
441	20250123	134600	1556978580	5820	5820	5830	5820	37
442	20250123	134500	1556763000	5830	5830	5830	5830	114
443	20250123	134400	1556098380	5830	5830	5830	5830	10
444	20250123	134300	1556040080	5830	5830	5830	5830	0
445	20250123	134200	1556040080	5830	5830	5830	5830	3
446	20250123	134100	1556022590	5830	5830	5830	5830	25
447	20250123	134000	1555876840	5820	5820	5820	5820	0
448	20250123	133900	1555876840	5820	5820	5820	5820	0
449	20250123	133800	1555876840	5820	5820	5820	5820	57
450	20250123	133700	1555545100	5830	5830	5830	5830	1236
451	20250123	133600	1548339220	5850	5850	5850	5850	0
452	20250123	133500	1548339220	5850	5850	5850	5850	72
453	20250123	133400	1547918020	5850	5840	5850	5840	11
454	20250123	133300	1547853680	5850	5850	5850	5850	101
455	20250123	133200	1547262830	5840	5840	5840	5840	91
456	20250123	133100	1546731390	5830	5830	5830	5830	35
457	20250123	133000	1546527340	5840	5850	5850	5830	1085
458	20250123	132900	1540199570	5850	5850	5850	5850	14
459	20250123	132800	1540117670	5870	5870	5870	5830	509
460	20250123	132700	1537144650	5880	5860	5880	5860	520
461	20250123	132600	1534092250	5870	5850	5870	5850	728
462	20250123	132500	1529828420	5850	5850	5850	5850	20
463	20250123	132400	1529711420	5860	5860	5860	5860	0
464	20250123	132300	1529711420	5860	5860	5860	5860	0
465	20250123	132200	1529711420	5860	5860	5860	5850	305
466	20250123	132100	1527924240	5860	5860	5860	5860	100
467	20250123	132000	1527338240	5860	5840	5860	5840	1095
468	20250123	131900	1520936720	5840	5840	5840	5840	0
469	20250123	131800	1520936720	5840	5840	5840	5840	60
470	20250123	131700	1520586320	5830	5840	5840	5830	7
471	20250123	131600	1520545490	5830	5830	5830	5830	0
472	20250123	131500	1520545490	5830	5840	5840	5830	151
473	20250123	131400	1519664180	5840	5840	5840	5840	86
474	20250123	131300	1519161940	5840	5840	5840	5840	0
475	20250123	131200	1519161940	5840	5840	5840	5840	30
476	20250123	131100	1518986740	5840	5830	5840	5830	531
477	20250123	131000	1515886140	5830	5830	5840	5830	1089
478	20250123	130900	1509537250	5830	5830	5830	5830	8
479	20250123	130800	1509490610	5840	5840	5840	5840	1
480	20250123	130700	1509484770	5830	5830	5830	5830	11
481	20250123	130600	1509420640	5830	5830	5830	5830	45
482	20250123	130500	1509158290	5830	5830	5840	5820	267
483	20250123	130400	1507602620	5840	5840	5840	5840	7
484	20250123	130300	1507561740	5830	5830	5830	5830	0
485	20250123	130200	1507561740	5830	5830	5830	5830	0
486	20250123	130100	1507561740	5830	5830	5830	5830	4
487	20250123	130000	1507538420	5830	5830	5830	5830	110
488	20250123	125900	1506897120	5840	5840	5840	5840	0
489	20250123	125800	1506897120	5840	5840	5840	5840	1
490	20250123	125700	1506891280	5830	5830	5830	5830	5
491	20250123	125600	1506862130	5830	5830	5830	5830	3
492	20250123	125500	1506844640	5840	5830	5840	5830	52
493	20250123	125400	1506540980	5840	5840	5840	5840	0
494	20250123	125300	1506540980	5840	5840	5840	5840	0
495	20250123	125200	1506540980	5840	5830	5840	5830	20
496	20250123	125100	1506424230	5830	5830	5830	5830	0
497	20250123	125000	1506424230	5830	5830	5830	5830	50
498	20250123	124900	1506132730	5830	5840	5840	5830	57
499	20250123	124800	1505800370	5840	5840	5840	5840	0
500	20250123	124700	1505800370	5840	5840	5840	5840	0
501	20250123	124600	1505800370	5840	5840	5840	5840	30
502	20250123	124500	1505625170	5830	5830	5830	5830	4
503	20250123	124400	1505601850	5840	5840	5840	5840	10
504	20250123	124300	1505543450	5820	5820	5820	5820	0
505	20250123	124200	1505543450	5820	5820	5820	5820	0
506	20250123	124100	1505543450	5820	5820	5820	5820	0
507	20250123	124000	1505543450	5820	5820	5820	5820	0
508	20250123	123900	1505543450	5820	5820	5820	5820	0
509	20250123	123800	1505543450	5820	5820	5820	5820	32
510	20250123	123700	1505357210	5820	5820	5820	5820	22
511	20250123	123600	1505229170	5830	5850	5850	5830	515
512	20250123	123500	1502226520	5840	5840	5840	5840	0
513	20250123	123400	1502226520	5840	5840	5840	5840	665
514	20250123	123300	1498342920	5830	5830	5830	5830	0
515	20250123	123200	1498342920	5830	5840	5850	5830	1334
516	20250123	123100	1490554950	5840	5840	5840	5840	0
517	20250123	123000	1490554950	5840	5830	5840	5830	110
518	20250123	122900	1489913550	5840	5830	5840	5830	1064
519	20250123	122800	1483710130	5830	5830	5830	5830	1363
520	20250123	122700	1475763840	5830	5830	5830	5830	0
521	20250123	122600	1475763840	5830	5830	5830	5830	33
522	20250123	122500	1475571450	5830	5830	5830	5830	95
523	20250123	122400	1475017600	5820	5820	5820	5820	0
524	20250123	122300	1475017600	5820	5820	5820	5820	100
525	20250123	122200	1474435600	5830	5830	5830	5830	143
526	20250123	122100	1473601910	5840	5840	5840	5840	0
527	20250123	122000	1473601910	5840	5840	5840	5840	20
528	20250123	121900	1473485110	5840	5820	5840	5820	272
529	20250123	121800	1471901240	5820	5820	5820	5820	82
530	20250123	121700	1471424000	5830	5830	5830	5830	0
531	20250123	121600	1471424000	5830	5820	5830	5810	653
532	20250123	121500	1467625530	5820	5820	5820	5820	88
533	20250123	121400	1467113370	5820	5820	5820	5820	0
534	20250123	121300	1467113370	5820	5820	5820	5820	1
535	20250123	121200	1467107550	5830	5830	5830	5830	716
536	20250123	121100	1462933270	5830	5820	5830	5820	10
537	20250123	121000	1462874990	5820	5820	5820	5820	210
538	20250123	120900	1461652790	5820	5820	5820	5820	23
539	20250123	120800	1461518930	5820	5820	5820	5820	177
540	20250123	120700	1460488790	5810	5810	5810	5810	1
541	20250123	120600	1460482980	5820	5820	5820	5820	30
542	20250123	120500	1460308380	5810	5810	5810	5800	542
543	20250123	120400	1457161360	5820	5810	5820	5810	101
544	20250123	120300	1456574540	5810	5810	5810	5810	0
545	20250123	120200	1456574540	5810	5810	5810	5810	5
546	20250123	120100	1456545490	5810	5810	5810	5810	432
547	20250123	120000	1454035570	5820	5800	5820	5800	49
548	20250123	115900	1453750970	5810	5810	5810	5810	0
549	20250123	115800	1453750970	5810	5810	5810	5810	281
550	20250123	115700	1452118360	5810	5810	5810	5810	0
551	20250123	115600	1452118360	5810	5810	5810	5810	1
552	20250123	115500	1452112550	5810	5810	5810	5810	0
553	20250123	115400	1452112550	5810	5810	5810	5810	77
554	20250123	115300	1451665180	5820	5820	5820	5820	0
555	20250123	115200	1451665180	5820	5820	5820	5820	5
556	20250123	115100	1451636080	5800	5800	5800	5800	11
557	20250123	115000	1451572280	5820	5810	5820	5810	23
558	20250123	114900	1451438640	5810	5820	5820	5810	109
559	20250123	114800	1450804320	5820	5820	5820	5820	13
560	20250123	114700	1450728660	5820	5820	5820	5820	10
561	20250123	114600	1450670460	5820	5820	5820	5820	30
562	20250123	114500	1450495860	5810	5810	5810	5810	135
563	20250123	114400	1449711510	5800	5800	5800	5800	0
564	20250123	114300	1449711510	5800	5810	5810	5800	65
565	20250123	114200	1449334160	5810	5810	5810	5810	50
566	20250123	114100	1449043660	5810	5810	5820	5810	192
567	20250123	114000	1447928130	5800	5800	5800	5800	10
568	20250123	113900	1447870130	5800	5800	5800	5800	0
569	20250123	113800	1447870130	5800	5800	5810	5800	112
570	20250123	113700	1447220330	5800	5800	5800	5800	11
571	20250123	113600	1447156530	5800	5790	5800	5790	93
572	20250123	113500	1446618030	5800	5800	5800	5800	23
573	20250123	113400	1446484630	5800	5800	5800	5800	2
574	20250123	113300	1446473030	5800	5800	5800	5800	60
575	20250123	113200	1446125030	5800	5800	5800	5800	0
576	20250123	113100	1446125030	5800	5800	5800	5800	97
577	20250123	113000	1445562430	5800	5800	5800	5800	22
578	20250123	112900	1445434830	5810	5810	5810	5810	0
579	20250123	112800	1445434830	5810	5810	5810	5810	13
580	20250123	112700	1445359300	5790	5790	5790	5790	2
581	20250123	112600	1445347720	5800	5800	5800	5800	0
582	20250123	112500	1445347720	5800	5800	5800	5800	0
583	20250123	112400	1445347720	5800	5800	5800	5800	43
584	20250123	112300	1445098320	5830	5800	5830	5800	30
585	20250123	112200	1444924110	5790	5790	5790	5790	0
586	20250123	112100	1444924110	5790	5790	5790	5790	202
587	20250123	112000	1443754530	5790	5790	5790	5790	21
588	20250123	111900	1443632940	5780	5790	5790	5780	403
589	20250123	111800	1441303360	5790	5790	5790	5790	4
590	20250123	111700	1441280200	5800	5800	5800	5800	631
591	20250123	111600	1437620400	5810	5840	5840	5800	701
592	20250123	111500	1433552470	5810	5810	5810	5810	312
593	20250123	111400	1431739750	5800	5800	5800	5800	69
594	20250123	111300	1431339550	5800	5790	5800	5790	1108
595	20250123	111200	1424916230	5790	5790	5790	5790	1
596	20250123	111100	1424910440	5790	5790	5790	5790	2
597	20250123	111000	1424898860	5790	5790	5790	5790	1
598	20250123	110900	1424893070	5780	5760	5780	5740	1853
599	20250123	110800	1414235250	5770	5770	5770	5770	9
600	20250123	110700	1414183320	5770	5780	5780	5770	174
601	20250123	110600	1413178340	5770	5770	5770	5770	0
602	20250123	110500	1413178340	5770	5770	5770	5770	0
603	20250123	110400	1413178340	5770	5770	5780	5770	826
604	20250123	110300	1408412310	5780	5780	5780	5780	446
605	20250123	110200	1405834430	5790	5780	5790	5780	244
606	20250123	110100	1404424100	5790	5800	5800	5790	1875
607	20250123	110000	1393557270	5800	5820	5820	5800	1725
608	20250123	105900	1383546300	5810	5820	5820	5810	6
609	20250123	105800	1383511390	5810	5820	5820	5810	305
610	20250123	105700	1381739290	5820	5820	5820	5820	1
611	20250123	105600	1381733470	5820	5820	5820	5810	8
612	20250123	105500	1381686970	5820	5820	5820	5820	62
613	20250123	105400	1381326130	5820	5820	5820	5810	118
614	20250123	105300	1380640440	5810	5810	5810	5810	59
615	20250123	105200	1380297650	5810	5810	5810	5810	1
616	20250123	105100	1380291840	5820	5820	5820	5820	9
617	20250123	105000	1380239460	5820	5800	5820	5800	1342
618	20250123	104900	1372455320	5810	5820	5840	5810	369
619	20250123	104800	1370309890	5840	5830	5840	5820	12
620	20250123	104700	1370239940	5830	5830	5830	5830	280
621	20250123	104600	1368607540	5830	5830	5830	5810	168
622	20250123	104500	1367629920	5830	5820	5830	5820	90
623	20250123	104400	1367105510	5830	5810	5830	5810	82
624	20250123	104300	1366627960	5820	5810	5820	5810	394
625	20250123	104200	1364337420	5820	5820	5820	5820	105
626	20250123	104100	1363726320	5820	5810	5820	5810	101
627	20250123	104000	1363138980	5810	5810	5810	5810	0
628	20250123	103900	1363138980	5810	5820	5820	5810	3
629	20250123	103800	1363121540	5830	5830	5830	5830	1
630	20250123	103700	1363115710	5830	5800	5830	5790	550
631	20250123	103600	1359925300	5800	5800	5800	5790	574
632	20250123	103500	1356596600	5820	5810	5820	5810	57
633	20250123	103400	1356264870	5830	5820	5830	5810	1070
634	20250123	103300	1350048030	5840	5820	5840	5820	344
635	20250123	103200	1348042460	5830	5810	5830	5810	151
636	20250123	103100	1347164130	5800	5800	5800	5800	100
637	20250123	103000	1346584130	5810	5800	5810	5800	367
638	20250123	102900	1344454630	5810	5830	5830	5810	162
639	20250123	102800	1343513390	5810	5810	5830	5800	382
640	20250123	102700	1341295660	5830	5810	5830	5800	272
641	20250123	102600	1339716060	5810	5810	5810	5800	425
642	20250123	102500	1337251040	5800	5800	5820	5800	2058
643	20250123	102400	1325310480	5790	5780	5790	5780	591
644	20250123	102300	1321892570	5780	5780	5780	5770	89
645	20250123	102200	1321378290	5780	5780	5780	5780	2
646	20250123	102100	1321366730	5780	5780	5780	5780	137
647	20250123	102000	1320574870	5780	5770	5780	5770	46
648	20250123	101900	1320309430	5780	5770	5780	5770	35
649	20250123	101800	1320107300	5770	5770	5770	5770	2
650	20250123	101700	1320095760	5770	5760	5770	5760	71
651	20250123	101600	1319686660	5770	5760	5770	5760	644
652	20250123	101500	1315971990	5760	5760	5760	5750	623
653	20250123	101400	1312385930	5760	5770	5770	5750	1337
654	20250123	101300	1304684270	5770	5750	5770	5750	176
655	20250123	101200	1303669100	5760	5750	5760	5750	259
656	20250123	101100	1302177370	5740	5750	5750	5740	158
657	20250123	101000	1301269330	5750	5750	5760	5750	142
658	20250123	100900	1300452810	5750	5740	5750	5740	122
659	20250123	100800	1299751530	5750	5760	5760	5750	35
660	20250123	100700	1299550260	5760	5760	5760	5760	39
661	20250123	100600	1299325620	5760	5750	5760	5740	153
662	20250123	100500	1298446350	5750	5730	5750	5730	781
663	20250123	100400	1293965670	5740	5740	5740	5730	753
664	20250123	100300	1289650960	5730	5740	5740	5710	3231
665	20250123	100200	1271169760	5730	5750	5750	5730	144
666	20250123	100100	1270344440	5750	5770	5770	5720	604
667	20250123	100000	1266884110	5720	5770	5780	5720	1145
668	20250123	095900	1260333130	5730	5750	5780	5730	3037
669	20250123	095800	1242924480	5780	5740	5780	5730	1514
670	20250123	095700	1234212050	5730	5740	5740	5730	2066
671	20250123	095600	1222364480	5740	5750	5770	5740	393
672	20250123	095500	1220106960	5760	5760	5760	5760	1
673	20250123	095400	1220101200	5730	5730	5730	5730	858
674	20250123	095300	1215184860	5730	5740	5740	5730	2328
675	20250123	095200	1201836490	5740	5740	5770	5740	251
676	20250123	095100	1200395690	5740	5770	5770	5740	2960
677	20250123	095000	1183369320	5770	5790	5790	5760	1697
678	20250123	094900	1173581130	5790	5790	5790	5780	283
679	20250123	094800	1171942670	5790	5790	5790	5770	564
680	20250123	094700	1168683000	5790	5790	5790	5770	151
681	20250123	094600	1167810670	5770	5770	5770	5770	0
682	20250123	094500	1167810670	5770	5770	5800	5770	4097
683	20250123	094400	1144162130	5770	5820	5820	5760	2021
684	20250123	094300	1132502260	5770	5810	5830	5770	5841
685	20250123	094200	1098587780	5830	5770	5860	5760	9786
686	20250123	094100	1041926280	5770	5810	5820	5730	7367
687	20250123	094000	999426510	5810	5900	5900	5790	11235
688	20250123	093900	933937380	5900	5960	6020	5900	12021
689	20250123	093800	862420450	5990	5950	6400	5890	31415
690	20250123	093700	670495920	5950	5860	5970	5860	8520
691	20250123	093600	620054510	5850	5820	5850	5810	6142
692	20250123	093500	584260740	5820	5800	5840	5800	995
693	20250123	093400	578482050	5830	5850	5850	5800	512
694	20250123	093300	575510630	5800	5750	5800	5750	7208
695	20250123	093200	533931900	5740	5750	5760	5730	1135
696	20250123	093100	527412900	5760	5800	5800	5760	2243
697	20250123	093000	514488000	5750	5750	5800	5730	3304
698	20250123	092900	495513640	5750	5750	5800	5750	1366
699	20250123	092800	487656180	5800	5770	5800	5750	2066
700	20250123	092700	475764310	5750	5780	5780	5750	1585
701	20250123	092600	466626920	5780	5780	5800	5780	674
702	20250123	092500	462728060	5780	5780	5780	5770	878
703	20250123	092400	457654220	5770	5780	5780	5750	1336
704	20250123	092300	449964860	5770	5770	5770	5750	2700
705	20250123	092200	434410670	5770	5780	5780	5770	1349
706	20250123	092100	426623450	5780	5790	5790	5770	1486
707	20250123	092000	418035790	5800	5790	5800	5780	799
708	20250123	091900	413409160	5790	5800	5800	5790	983
709	20250123	091800	407716890	5800	5800	5810	5790	1565
710	20250123	091700	398640100	5790	5810	5820	5790	1723
711	20250123	091600	388647260	5810	5810	5830	5800	1417
712	20250123	091500	380426030	5830	5810	5830	5800	304
713	20250123	091400	378661470	5800	5820	5820	5800	3442
714	20250123	091300	358682100	5800	5820	5820	5800	2589
715	20250123	091200	343636350	5820	5830	5840	5810	2807
716	20250123	091100	327304960	5840	5860	5860	5840	3305
717	20250123	091000	307987540	5850	5870	5870	5850	6251
718	20250123	090900	271347260	5890	5890	5890	5870	2069
719	20250123	090800	259183510	5890	5880	5900	5880	505
720	20250123	090700	256212510	5880	5880	5910	5860	2533
721	20250123	090600	241317460	5880	5900	5910	5880	1267
722	20250123	090500	233840460	5880	5870	5920	5860	3963
723	20250123	090400	210431480	5880	5850	5880	5830	2238
724	20250123	090300	197348540	5830	5850	5940	5830	12022
725	20250123	090200	126729030	5830	5880	5880	5800	6856
726	20250123	090100	86783720	5880	6020	6020	5860	6629
727	20250123	090000	47467690	6070	6140	6140	6000	7767