KissMeData/085670/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	195800	5004767965	4995	4995	4995	4995	12359
3	20250123	195700	5004767965	4995	4995	4995	4995	0
4	20250123	195600	5004767965	4995	4995	4995	4995	0
5	20250123	195500	5004767965	4995	4995	4995	4995	0
6	20250123	195400	5004767965	4995	4995	4995	4995	0
7	20250123	195300	5004767965	4995	4995	4995	4995	0
8	20250123	195200	5004767965	4995	4995	4995	4995	0
9	20250123	195100	5004767965	4995	4995	4995	4995	0
10	20250123	195000	5004767965	4995	4995	4995	4995	0
11	20250123	194900	5004767965	4995	4995	4995	4995	0
12	20250123	194800	5004767965	4995	4995	4995	4995	0
13	20250123	194700	5004767965	4995	4995	4995	4995	0
14	20250123	194600	5004767965	4995	4995	4995	4995	0
15	20250123	194500	5004767965	4995	4995	4995	4995	0
16	20250123	194400	5004767965	4995	4995	4995	4995	0
17	20250123	194300	5004767965	4995	4995	4995	4995	0
18	20250123	194200	5004767965	4995	4995	4995	4995	0
19	20250123	194100	5004767965	4995	4995	4995	4995	0
20	20250123	194000	5004767965	4995	4995	4995	4995	0
21	20250123	193900	5004767965	4995	4995	4995	4995	0
22	20250123	193800	5004767965	4995	4995	4995	4995	0
23	20250123	193700	5004767965	4995	4995	4995	4995	0
24	20250123	193600	5004767965	4995	4995	4995	4995	0
25	20250123	193500	5004767965	4995	4995	4995	4995	0
26	20250123	193400	5004767965	4995	4995	4995	4995	0
27	20250123	193300	5004767965	4995	4995	4995	4995	0
28	20250123	193200	5004767965	4995	4995	4995	4995	0
29	20250123	193100	5004767965	4995	4995	4995	4995	0
30	20250123	193000	5004767965	4995	4995	4995	4995	0
31	20250123	192900	5004767965	4995	4995	4995	4995	0
32	20250123	192800	5004767965	4995	4995	4995	4995	12359
33	20250123	192700	5004767965	4995	4995	4995	4995	0
34	20250123	192600	5004767965	4995	4995	4995	4995	0
35	20250123	192500	5004767965	4995	4995	4995	4995	0
36	20250123	192400	5004767965	4995	4995	4995	4995	0
37	20250123	192300	5004767965	4995	4995	4995	4995	0
38	20250123	192200	5004767965	4995	4995	4995	4995	0
39	20250123	192100	5004767965	4995	4995	4995	4995	0
40	20250123	192000	5004767965	4995	4995	4995	4995	0
41	20250123	191900	5004767965	4995	4995	4995	4995	0
42	20250123	191800	5004767965	4995	4995	4995	4995	0
43	20250123	191700	5004767965	4995	4995	4995	4995	0
44	20250123	191600	5004767965	4995	4995	4995	4995	0
45	20250123	191500	5004767965	4995	4995	4995	4995	0
46	20250123	191400	5004767965	4995	4995	4995	4995	0
47	20250123	191300	5004767965	4995	4995	4995	4995	0
48	20250123	191200	5004767965	4995	4995	4995	4995	0
49	20250123	191100	5004767965	4995	4995	4995	4995	0
50	20250123	191000	5004767965	4995	4995	4995	4995	0
51	20250123	190900	5004767965	4995	4995	4995	4995	0
52	20250123	190800	5004767965	4995	4995	4995	4995	0
53	20250123	190700	5004767965	4995	4995	4995	4995	0
54	20250123	190600	5004767965	4995	4995	4995	4995	0
55	20250123	190500	5004767965	4995	4995	4995	4995	0
56	20250123	190400	5004767965	4995	4995	4995	4995	0
57	20250123	190300	5004767965	4995	4995	4995	4995	0
58	20250123	190200	5004767965	4995	4995	4995	4995	0
59	20250123	190100	5004767965	4995	4995	4995	4995	0
60	20250123	190000	5004767965	4995	4995	4995	4995	0
61	20250123	185900	5004767965	4995	4995	4995	4995	0
62	20250123	185800	5004767965	4995	4995	4995	4995	12359
63	20250123	185700	5004767965	4995	4995	4995	4995	0
64	20250123	185600	5004767965	4995	4995	4995	4995	0
65	20250123	185500	5004767965	4995	4995	4995	4995	0
66	20250123	185400	5004767965	4995	4995	4995	4995	0
67	20250123	185300	5004767965	4995	4995	4995	4995	0
68	20250123	185200	5004767965	4995	4995	4995	4995	0
69	20250123	185100	5004767965	4995	4995	4995	4995	0
70	20250123	185000	5004767965	4995	4995	4995	4995	0
71	20250123	184900	5004767965	4995	4995	4995	4995	0
72	20250123	184800	5004767965	4995	4995	4995	4995	0
73	20250123	184700	5004767965	4995	4995	4995	4995	0
74	20250123	184600	5004767965	4995	4995	4995	4995	0
75	20250123	184500	5004767965	4995	4995	4995	4995	0
76	20250123	184400	5004767965	4995	4995	4995	4995	0
77	20250123	184300	5004767965	4995	4995	4995	4995	0
78	20250123	184200	5004767965	4995	4995	4995	4995	0
79	20250123	184100	5004767965	4995	4995	4995	4995	0
80	20250123	184000	5004767965	4995	4995	4995	4995	0
81	20250123	183900	5004767965	4995	4995	4995	4995	0
82	20250123	183800	5004767965	4995	4995	4995	4995	0
83	20250123	183700	5004767965	4995	4995	4995	4995	0
84	20250123	183600	5004767965	4995	4995	4995	4995	0
85	20250123	183500	5004767965	4995	4995	4995	4995	0
86	20250123	183400	5004767965	4995	4995	4995	4995	0
87	20250123	183300	5004767965	4995	4995	4995	4995	0
88	20250123	183200	5004767965	4995	4995	4995	4995	0
89	20250123	183100	5004767965	4995	4995	4995	4995	0
90	20250123	183000	5004767965	4995	4995	4995	4995	0
91	20250123	182900	5004767965	4995	4995	4995	4995	0
92	20250123	182800	5004767965	4995	4995	4995	4995	12359
93	20250123	182700	5004767965	4995	4995	4995	4995	0
94	20250123	182600	5004767965	4995	4995	4995	4995	0
95	20250123	182500	5004767965	4995	4995	4995	4995	0
96	20250123	182400	5004767965	4995	4995	4995	4995	0
97	20250123	182300	5004767965	4995	4995	4995	4995	0
98	20250123	182200	5004767965	4995	4995	4995	4995	0
99	20250123	182100	5004767965	4995	4995	4995	4995	0
100	20250123	182000	5004767965	4995	4995	4995	4995	0
101	20250123	181900	5004767965	4995	4995	4995	4995	0
102	20250123	181800	5004767965	4995	4995	4995	4995	0
103	20250123	181700	5004767965	4995	4995	4995	4995	0
104	20250123	181600	5004767965	4995	4995	4995	4995	0
105	20250123	181500	5004767965	4995	4995	4995	4995	0
106	20250123	181400	5004767965	4995	4995	4995	4995	0
107	20250123	181300	5004767965	4995	4995	4995	4995	0
108	20250123	181200	5004767965	4995	4995	4995	4995	0
109	20250123	181100	5004767965	4995	4995	4995	4995	0
110	20250123	181000	5004767965	4995	4995	4995	4995	0
111	20250123	180900	5004767965	4995	4995	4995	4995	0
112	20250123	180800	5004767965	4995	4995	4995	4995	0
113	20250123	180700	5004767965	4995	4995	4995	4995	0
114	20250123	180600	5004767965	4995	4995	4995	4995	0
115	20250123	180500	5004767965	4995	4995	4995	4995	0
116	20250123	180400	5004767965	4995	4995	4995	4995	0
117	20250123	180300	5004767965	4995	4995	4995	4995	0
118	20250123	180200	5004767965	4995	4995	4995	4995	0
119	20250123	180100	5004767965	4995	4995	4995	4995	0
120	20250123	180000	5004767965	4995	4995	4995	4995	0
121	20250123	175900	5004767965	4995	4995	4995	4995	0
122	20250123	175800	5004767965	4995	4995	4995	4995	12359
123	20250123	175700	5004767965	4995	4995	4995	4995	0
124	20250123	175600	5004767965	4995	4995	4995	4995	0
125	20250123	175500	5004767965	4995	4995	4995	4995	0
126	20250123	175400	5004767965	4995	4995	4995	4995	0
127	20250123	175300	5004767965	4995	4995	4995	4995	0
128	20250123	175200	5004767965	4995	4995	4995	4995	0
129	20250123	175100	5004767965	4995	4995	4995	4995	0
130	20250123	175000	5004767965	4995	4995	4995	4995	0
131	20250123	174900	5004767965	4995	4995	4995	4995	0
132	20250123	174800	5004767965	4995	4995	4995	4995	0
133	20250123	174700	5004767965	4995	4995	4995	4995	0
134	20250123	174600	5004767965	4995	4995	4995	4995	0
135	20250123	174500	5004767965	4995	4995	4995	4995	0
136	20250123	174400	5004767965	4995	4995	4995	4995	0
137	20250123	174300	5004767965	4995	4995	4995	4995	0
138	20250123	174200	5004767965	4995	4995	4995	4995	0
139	20250123	174100	5004767965	4995	4995	4995	4995	0
140	20250123	174000	5004767965	4995	4995	4995	4995	0
141	20250123	173900	5004767965	4995	4995	4995	4995	0
142	20250123	173800	5004767965	4995	4995	4995	4995	0
143	20250123	173700	5004767965	4995	4995	4995	4995	0
144	20250123	173600	5004767965	4995	4995	4995	4995	0
145	20250123	173500	5004767965	4995	4995	4995	4995	0
146	20250123	173400	5004767965	4995	4995	4995	4995	0
147	20250123	173300	5004767965	4995	4995	4995	4995	0
148	20250123	173200	5004767965	4995	4995	4995	4995	0
149	20250123	173100	5004767965	4995	4995	4995	4995	0
150	20250123	173000	5004767965	4995	4995	4995	4995	0
151	20250123	172900	5004767965	4995	4995	4995	4995	0
152	20250123	172800	5004767965	4995	4995	4995	4995	12359
153	20250123	172700	5004767965	4995	4995	4995	4995	0
154	20250123	172600	5004767965	4995	4995	4995	4995	0
155	20250123	172500	5004767965	4995	4995	4995	4995	0
156	20250123	172400	5004767965	4995	4995	4995	4995	0
157	20250123	172300	5004767965	4995	4995	4995	4995	0
158	20250123	172200	5004767965	4995	4995	4995	4995	0
159	20250123	172100	5004767965	4995	4995	4995	4995	0
160	20250123	172000	5004767965	4995	4995	4995	4995	0
161	20250123	171900	5004767965	4995	4995	4995	4995	0
162	20250123	171800	5004767965	4995	4995	4995	4995	0
163	20250123	171700	5004767965	4995	4995	4995	4995	0
164	20250123	171600	5004767965	4995	4995	4995	4995	0
165	20250123	171500	5004767965	4995	4995	4995	4995	0
166	20250123	171400	5004767965	4995	4995	4995	4995	0
167	20250123	171300	5004767965	4995	4995	4995	4995	0
168	20250123	171200	5004767965	4995	4995	4995	4995	0
169	20250123	171100	5004767965	4995	4995	4995	4995	0
170	20250123	171000	5004767965	4995	4995	4995	4995	0
171	20250123	170900	5004767965	4995	4995	4995	4995	0
172	20250123	170800	5004767965	4995	4995	4995	4995	0
173	20250123	170700	5004767965	4995	4995	4995	4995	0
174	20250123	170600	5004767965	4995	4995	4995	4995	0
175	20250123	170500	5004767965	4995	4995	4995	4995	0
176	20250123	170400	5004767965	4995	4995	4995	4995	0
177	20250123	170300	5004767965	4995	4995	4995	4995	0
178	20250123	170200	5004767965	4995	4995	4995	4995	0
179	20250123	170100	5004767965	4995	4995	4995	4995	0
180	20250123	170000	5004767965	4995	4995	4995	4995	0
181	20250123	165900	5004767965	4995	4995	4995	4995	0
182	20250123	165800	5004767965	4995	4995	4995	4995	12359
183	20250123	165700	5004767965	4995	4995	4995	4995	0
184	20250123	165600	5004767965	4995	4995	4995	4995	0
185	20250123	165500	5004767965	4995	4995	4995	4995	0
186	20250123	165400	5004767965	4995	4995	4995	4995	0
187	20250123	165300	5004767965	4995	4995	4995	4995	0
188	20250123	165200	5004767965	4995	4995	4995	4995	0
189	20250123	165100	5004767965	4995	4995	4995	4995	0
190	20250123	165000	5004767965	4995	4995	4995	4995	0
191	20250123	164900	5004767965	4995	4995	4995	4995	0
192	20250123	164800	5004767965	4995	4995	4995	4995	0
193	20250123	164700	5004767965	4995	4995	4995	4995	0
194	20250123	164600	5004767965	4995	4995	4995	4995	0
195	20250123	164500	5004767965	4995	4995	4995	4995	0
196	20250123	164400	5004767965	4995	4995	4995	4995	0
197	20250123	164300	5004767965	4995	4995	4995	4995	0
198	20250123	164200	5004767965	4995	4995	4995	4995	0
199	20250123	164100	5004767965	4995	4995	4995	4995	0
200	20250123	164000	5004767965	4995	4995	4995	4995	0
201	20250123	163900	5004767965	4995	4995	4995	4995	0
202	20250123	163800	5004767965	4995	4995	4995	4995	0
203	20250123	163700	5004767965	4995	4995	4995	4995	0
204	20250123	163600	5004767965	4995	4995	4995	4995	0
205	20250123	163500	5004767965	4995	4995	4995	4995	0
206	20250123	163400	5004767965	4995	4995	4995	4995	0
207	20250123	163300	5004767965	4995	4995	4995	4995	0
208	20250123	163200	5004767965	4995	4995	4995	4995	0
209	20250123	163100	5004767965	4995	4995	4995	4995	0
210	20250123	163000	5004767965	4995	4995	4995	4995	0
211	20250123	162900	5004767965	4995	4995	4995	4995	0
212	20250123	162800	5004767965	4995	4995	4995	4995	12359
213	20250123	162700	5004767965	4995	4995	4995	4995	0
214	20250123	162600	5004767965	4995	4995	4995	4995	0
215	20250123	162500	5004767965	4995	4995	4995	4995	0
216	20250123	162400	5004767965	4995	4995	4995	4995	0
217	20250123	162300	5004767965	4995	4995	4995	4995	0
218	20250123	162200	5004767965	4995	4995	4995	4995	0
219	20250123	162100	5004767965	4995	4995	4995	4995	0
220	20250123	162000	5004767965	4995	4995	4995	4995	0
221	20250123	161900	5004767965	4995	4995	4995	4995	0
222	20250123	161800	5004767965	4995	4995	4995	4995	0
223	20250123	161700	5004767965	4995	4995	4995	4995	0
224	20250123	161600	5004767965	4995	4995	4995	4995	0
225	20250123	161500	5004767965	4995	4995	4995	4995	0
226	20250123	161400	5004767965	4995	4995	4995	4995	0
227	20250123	161300	5004767965	4995	4995	4995	4995	0
228	20250123	161200	5004767965	4995	4995	4995	4995	0
229	20250123	161100	5004767965	4995	4995	4995	4995	0
230	20250123	161000	5004767965	4995	4995	4995	4995	0
231	20250123	160900	5004767965	4995	4995	4995	4995	0
232	20250123	160800	5004767965	4995	4995	4995	4995	0
233	20250123	160700	5004767965	4995	4995	4995	4995	0
234	20250123	160600	5004767965	4995	4995	4995	4995	0
235	20250123	160500	5004767965	4995	4995	4995	4995	0
236	20250123	160400	5004767965	4995	4995	4995	4995	0
237	20250123	160300	5004767965	4995	4995	4995	4995	0
238	20250123	160200	5004767965	4995	4995	4995	4995	0
239	20250123	160100	5004767965	4995	4995	4995	4995	0
240	20250123	160000	5004767965	4995	4995	4995	4995	0
241	20250123	155900	5004767965	4995	4995	4995	4995	0
242	20250123	155800	5004767965	4995	4995	4995	4995	12359
243	20250123	155700	5004767965	4995	4995	4995	4995	0
244	20250123	155600	5004767965	4995	4995	4995	4995	0
245	20250123	155500	5004767965	4995	4995	4995	4995	0
246	20250123	155400	5004767965	4995	4995	4995	4995	0
247	20250123	155300	5004767965	4995	4995	4995	4995	0
248	20250123	155200	5004767965	4995	4995	4995	4995	0
249	20250123	155100	5004767965	4995	4995	4995	4995	0
250	20250123	155000	5004767965	4995	4995	4995	4995	0
251	20250123	154900	5004767965	4995	4995	4995	4995	0
252	20250123	154800	5004767965	4995	4995	4995	4995	0
253	20250123	154700	5004767965	4995	4995	4995	4995	0
254	20250123	154600	5004767965	4995	4995	4995	4995	0
255	20250123	154500	5004767965	4995	4995	4995	4995	0
256	20250123	154400	5004767965	4995	4995	4995	4995	0
257	20250123	154300	5004767965	4995	4995	4995	4995	0
258	20250123	154200	5004767965	4995	4995	4995	4995	0
259	20250123	154100	5004767965	4995	4995	4995	4995	0
260	20250123	154000	5004767965	4995	4995	4995	4995	0
261	20250123	153900	5004767965	4995	4995	4995	4995	0
262	20250123	153800	5004767965	4995	4995	4995	4995	0
263	20250123	153700	5004767965	4995	4995	4995	4995	0
264	20250123	153600	5004767965	4995	4995	4995	4995	0
265	20250123	153500	5004767965	4995	4995	4995	4995	0
266	20250123	153400	5004767965	4995	4995	4995	4995	0
267	20250123	153300	5004767965	4995	4995	4995	4995	0
268	20250123	153200	5004767965	4995	4995	4995	4995	0
269	20250123	153100	5004767965	4995	4995	4995	4995	0
270	20250123	153000	5004767965	4995	4995	4995	4995	12359
271	20250123	152900	4943034760	5030	5030	5030	5030	0
272	20250123	152800	4943034760	5030	5030	5030	5030	0
273	20250123	152700	4943034760	5030	5030	5030	5030	0
274	20250123	152600	4943034760	5030	5030	5030	5030	0
275	20250123	152500	4943034760	5030	5030	5030	5030	0
276	20250123	152400	4943034760	5030	5030	5030	5030	0
277	20250123	152300	4943034760	5030	5030	5030	5030	0
278	20250123	152200	4943034760	5030	5030	5030	5030	0
279	20250123	152100	4943034760	5030	5030	5030	5030	0
280	20250123	152000	4943034760	5030	5030	5030	5030	0
281	20250123	151900	4943034760	5030	5020	5050	5000	5142
282	20250123	151800	4917191700	5030	5010	5030	5010	55
283	20250123	151700	4916915550	5010	5010	5030	5000	8384
284	20250123	151600	4874782470	5020	5010	5020	5000	324
285	20250123	151500	4873158290	5000	5010	5010	5000	793
286	20250123	151400	4869185380	5000	5010	5010	5000	1659
287	20250123	151300	4860887310	5000	5020	5020	5000	1117
288	20250123	151200	4855293710	5020	5010	5020	5010	573
289	20250123	151100	4852422360	5010	5010	5020	5000	486
290	20250123	151000	4849989240	5020	5020	5020	4995	2560
291	20250123	150900	4837189920	5010	5020	5020	4995	2633
292	20250123	150800	4824026800	5020	5020	5020	5000	1274
293	20250123	150700	4817633160	5020	5020	5020	5000	1511
294	20250123	150600	4810074300	5010	5010	5010	5010	195
295	20250123	150500	4809097350	5020	5010	5020	5000	668
296	20250123	150400	4805752660	5010	5010	5010	5000	700
297	20250123	150300	4802250170	5010	5010	5010	4995	2004
298	20250123	150200	4792230520	5010	5000	5020	5000	1337
299	20250123	150100	4785543030	5000	5020	5020	5000	850
300	20250123	150000	4781289330	5020	4995	5020	4990	1277
301	20250123	145900	4774905370	5000	4995	5010	4990	1280
302	20250123	145800	4768508265	5000	4995	5010	4990	860
303	20250123	145700	4764211705	5000	5000	5000	4990	2595
304	20250123	145600	4751255405	5000	5010	5010	4995	1690
305	20250123	145500	4742809490	4995	5000	5030	4995	3293
306	20250123	145400	4726352685	4995	5000	5020	4995	1329
307	20250123	145300	4719704580	5030	5000	5030	5000	1888
308	20250123	145200	4710243690	5010	5000	5010	4995	1608
309	20250123	145100	4702203375	5000	4995	5000	4995	1389
310	20250123	145000	4695264095	4995	4995	5000	4995	1682
311	20250123	144900	4686862390	4995	4995	5000	4995	1779
312	20250123	144800	4677971155	4995	4995	4995	4995	1116
313	20250123	144700	4672396735	5000	5000	5010	4995	1770
314	20250123	144600	4663547280	5000	4995	5000	4995	819
315	20250123	144500	4659456295	4995	4995	5010	4995	972
316	20250123	144400	4654601140	5000	5000	5010	5000	2963
317	20250123	144300	4639785140	5000	5000	5000	5000	666
318	20250123	144200	4636455140	5000	5000	5010	5000	1549
319	20250123	144100	4628709390	5000	5010	5010	5000	1231
320	20250123	144000	4622554380	5000	5000	5010	5000	2819
321	20250123	143900	4608458160	5010	5000	5010	5000	1502
322	20250123	143800	4600942330	5010	5000	5010	5000	1533
323	20250123	143700	4593270280	5010	5010	5010	5000	3631
324	20250123	143600	4575113460	5010	5010	5020	5000	11525
325	20250123	143500	4517476460	5000	5010	5010	5000	1313
326	20250123	143400	4510908860	5010	5010	5020	5000	1128
327	20250123	143300	4505260200	5020	5010	5020	5010	2142
328	20250123	143200	4494527760	5020	5010	5020	5000	4180
329	20250123	143100	4473587030	5020	5000	5020	5000	2376
330	20250123	143000	4461690070	5010	5010	5010	5000	3322
331	20250123	142900	4445048510	5010	5010	5010	5000	980
332	20250123	142800	4440144630	5020	5010	5020	5000	2565
333	20250123	142700	4427297440	5000	5000	5010	5000	2714
334	20250123	142600	4413720990	5010	5020	5020	5000	3752
335	20250123	142500	4394942670	5020	5020	5030	5010	1338
336	20250123	142400	4388232630	5020	5020	5020	5010	1784
337	20250123	142300	4379285210	5020	5010	5020	5010	583
338	20250123	142200	4376361200	5010	5010	5020	5010	1078
339	20250123	142100	4370960410	5010	5020	5020	5010	1665
340	20250123	142000	4362617640	5010	5020	5020	5010	2396
341	20250123	141900	4350607310	5020	5020	5020	5010	1175
342	20250123	141800	4344719710	5030	5020	5030	5000	8604
343	20250123	141700	4301607540	5020	5010	5020	5010	1199
344	20250123	141600	4295600410	5020	5030	5030	5010	545
345	20250123	141500	4292866450	5030	5030	5030	5020	899
346	20250123	141400	4288353270	5030	5020	5030	5020	916
347	20250123	141300	4283754930	5020	5020	5030	5020	846
348	20250123	141200	4279508000	5020	5020	5020	5010	11728
349	20250123	141100	4220734050	5030	5020	5030	5020	696
350	20250123	141000	4217239620	5020	5030	5030	5020	1113
351	20250123	140900	4211649130	5030	5030	5030	5020	1033
352	20250123	140800	4206461370	5020	5030	5030	5020	661
353	20250123	140700	4203143140	5020	5030	5030	5020	1687
354	20250123	140600	4194658910	5030	5030	5030	5020	1474
355	20250123	140500	4187248410	5030	5030	5040	5030	837
356	20250123	140400	4183038290	5030	5020	5050	5020	1011
357	20250123	140300	4177954630	5030	5040	5040	5020	1234
358	20250123	140200	4171759630	5020	5040	5040	5020	4468
359	20250123	140100	4149323960	5040	5030	5040	5020	1790
360	20250123	140000	4140333330	5030	5030	5040	5030	6984
361	20250123	135900	4105203110	5040	5030	5040	5030	408
362	20250123	135800	4103150800	5040	5040	5040	5030	1092
363	20250123	135700	4097656490	5030	5040	5040	5030	563
364	20250123	135600	4094819940	5040	5040	5050	5040	741
365	20250123	135500	4091084790	5040	5040	5050	5030	402
366	20250123	135400	4089059770	5040	5030	5040	5030	1216
367	20250123	135300	4082934080	5030	5050	5050	5030	14138
368	20250123	135200	4011809650	5040	5050	5060	5040	904
369	20250123	135100	4007251710	5050	5040	5050	5040	539
370	20250123	135000	4004534040	5040	5050	5050	5040	378
371	20250123	134900	4002628820	5040	5040	5050	5040	688
372	20250123	134800	3999161250	5040	5040	5050	5040	1129
373	20250123	134700	3993471080	5040	5050	5050	5040	263
374	20250123	134600	3992145320	5040	5040	5050	5040	573
375	20250123	134500	3989257350	5050	5040	5050	5040	612
376	20250123	134400	3986172860	5040	5050	5050	5040	3968
377	20250123	134300	3966141120	5050	5050	5050	5040	440
378	20250123	134200	3963922510	5040	5040	5050	5030	1278
379	20250123	134100	3957481390	5030	5030	5040	5030	669
380	20250123	134000	3954111940	5040	5040	5050	5030	712
381	20250123	133900	3950524660	5050	5040	5050	5030	1129
382	20250123	133800	3944842070	5040	5040	5040	5040	2663
383	20250123	133700	3931420550	5040	5040	5050	5040	469
384	20250123	133600	3929056780	5040	5050	5050	5040	2195
385	20250123	133500	3917982420	5040	5040	5050	5040	688
386	20250123	133400	3914512900	5050	5040	5050	5040	1003
387	20250123	133300	3909456750	5040	5050	5050	5040	922
388	20250123	133200	3904802100	5050	5050	5060	5050	1081
389	20250123	133100	3899341050	5060	5050	5060	5050	742
390	20250123	133000	3895592680	5050	5060	5060	5050	3722
391	20250123	132900	3876795490	5060	5050	5060	5050	336
392	20250123	132800	3875098670	5050	5050	5060	5050	7794
393	20250123	132700	3835737960	5060	5050	5060	5050	464
394	20250123	132600	3833393710	5060	5070	5070	5060	540
395	20250123	132500	3830661290	5060	5060	5060	5060	199
396	20250123	132400	3829654350	5070	5060	5070	5050	1565
397	20250123	132300	3821744630	5050	5050	5050	5050	411
398	20250123	132200	3819669080	5060	5060	5060	5050	549
399	20250123	132100	3816893490	5060	5060	5060	5050	774
400	20250123	132000	3812978440	5060	5060	5060	5050	740
401	20250123	131900	3809235420	5060	5070	5070	5060	686
402	20250123	131800	3805764190	5060	5060	5070	5060	1219
403	20250123	131700	3799595980	5060	5070	5070	5060	447
404	20250123	131600	3797332140	5060	5060	5070	5060	1087
405	20250123	131500	3791831910	5060	5060	5060	5060	251
406	20250123	131400	3790561850	5060	5070	5070	5060	525
407	20250123	131300	3787905160	5060	5060	5060	5060	220
408	20250123	131200	3786791960	5060	5060	5060	5060	1122
409	20250123	131100	3781114640	5060	5060	5070	5060	2320
410	20250123	131000	3769375430	5060	5060	5070	5060	936
411	20250123	130900	3764636200	5060	5070	5070	5060	1700
412	20250123	130800	3756023640	5070	5080	5080	5070	1240
413	20250123	130700	3749736800	5070	5080	5080	5070	491
414	20250123	130600	3747247150	5080	5090	5090	5080	100
415	20250123	130500	3746739130	5070	5070	5080	5070	908
416	20250123	130400	3742135550	5080	5080	5080	5080	455
417	20250123	130300	3739824150	5080	5080	5090	5080	1414
418	20250123	130200	3732635000	5080	5080	5080	5080	401
419	20250123	130100	3730597920	5080	5070	5080	5070	861
420	20250123	130000	3726230620	5080	5080	5080	5070	636
421	20250123	125900	3723006060	5070	5070	5070	5070	635
422	20250123	125800	3719786610	5080	5070	5080	5070	267
423	20250123	125700	3718432910	5070	5060	5070	5060	949
424	20250123	125600	3713627990	5060	5070	5080	5060	1899
425	20250123	125500	3704015400	5060	5070	5070	5060	803
426	20250123	125400	3699947340	5080	5070	5080	5070	459
427	20250123	125300	3697620190	5070	5070	5080	5070	855
428	20250123	125200	3693284140	5070	5080	5090	5070	548
429	20250123	125100	3690505690	5080	5080	5080	5060	1200
430	20250123	125000	3684419390	5070	5080	5080	5070	649
431	20250123	124900	3681126760	5070	5070	5080	5070	744
432	20250123	124800	3677354670	5070	5060	5080	5060	788
433	20250123	124700	3673366000	5070	5070	5070	5060	1457
434	20250123	124600	3665993340	5060	5080	5080	5060	643
435	20250123	124500	3662734690	5060	5060	5060	5050	733
436	20250123	124400	3659026710	5070	5050	5080	5050	293
437	20250123	124300	3657546860	5060	5060	5060	5050	1964
438	20250123	124200	3647613350	5080	5050	5080	5050	608
439	20250123	124100	3644529750	5050	5050	5070	5050	2174
440	20250123	124000	3633542390	5050	5050	5070	5050	1621
441	20250123	123900	3625348580	5050	5060	5060	5050	2135
442	20250123	123800	3614554240	5060	5070	5070	5060	573
443	20250123	123700	3611654030	5060	5070	5070	5060	2624
444	20250123	123600	3598376580	5070	5070	5070	5060	703
445	20250123	123500	3594817680	5070	5080	5080	5070	806
446	20250123	123400	3590731240	5070	5070	5070	5070	230
447	20250123	123300	3589565140	5070	5070	5090	5070	602
448	20250123	123200	3586511760	5060	5080	5080	5060	754
449	20250123	123100	3582690210	5090	5070	5090	5070	698
450	20250123	123000	3579149580	5080	5070	5080	5070	1010
451	20250123	122900	3574022950	5070	5060	5070	5060	214
452	20250123	122800	3572939390	5060	5060	5090	5060	1394
453	20250123	122700	3565869740	5050	5060	5070	5050	3363
454	20250123	122600	3548857610	5060	5060	5060	5050	388
455	20250123	122500	3546895710	5060	5060	5070	5060	651
456	20250123	122400	3543600680	5060	5060	5060	5060	704
457	20250123	122300	3540038440	5060	5050	5070	5050	924
458	20250123	122200	3535368640	5050	5060	5060	5050	322
459	20250123	122100	3533742040	5060	5050	5060	5050	776
460	20250123	122000	3529823010	5060	5060	5060	5050	1294
461	20250123	121900	3523276760	5060	5060	5060	5050	1051
462	20250123	121800	3517963010	5050	5050	5060	5050	548
463	20250123	121700	3515195590	5050	5060	5060	5050	616
464	20250123	121600	3512081340	5070	5060	5070	5060	259
465	20250123	121500	3510770760	5070	5060	5070	5060	2239
466	20250123	121400	3499441400	5060	5060	5060	5060	250
467	20250123	121300	3498176400	5070	5070	5070	5060	717
468	20250123	121200	3494548270	5060	5070	5070	5060	255
469	20250123	121100	3493257740	5060	5070	5070	5050	2588
470	20250123	121000	3480164550	5070	5060	5070	5060	2469
471	20250123	120900	3467670480	5060	5070	5070	5060	1207
472	20250123	120800	3461556350	5070	5070	5080	5070	629
473	20250123	120700	3458364990	5070	5070	5070	5070	961
474	20250123	120600	3453492720	5070	5070	5070	5060	676
475	20250123	120500	3450067470	5070	5070	5080	5070	1177
476	20250123	120400	3444094220	5080	5070	5080	5060	1101
477	20250123	120300	3438507700	5060	5070	5070	5060	657
478	20250123	120200	3435182860	5070	5070	5090	5060	2261
479	20250123	120100	3423736290	5080	5070	5090	5060	485
480	20250123	120000	3421279320	5070	5090	5090	5060	1163
481	20250123	115900	3415394230	5080	5060	5080	5050	3780
482	20250123	115800	3396278840	5070	5060	5080	5060	2047
483	20250123	115700	3385920870	5060	5080	5080	5060	3043
484	20250123	115600	3370500370	5070	5070	5090	5070	3591
485	20250123	115500	3352293940	5080	5070	5080	5060	1001
486	20250123	115400	3347219560	5070	5070	5080	5060	7410
487	20250123	115300	3309723340	5070	5070	5070	5060	1466
488	20250123	115200	3302295040	5080	5060	5080	5060	1358
489	20250123	115100	3295418810	5070	5070	5070	5060	3902
490	20250123	115000	3275640400	5070	5080	5080	5070	608
491	20250123	114900	3272554820	5080	5080	5080	5070	1113
492	20250123	114800	3266907310	5080	5080	5080	5070	1060
493	20250123	114700	3261527560	5070	5080	5090	5070	12228
494	20250123	114600	3199500190	5080	5080	5090	5080	534
495	20250123	114500	3196786440	5090	5080	5090	5080	701
496	20250123	114400	3193225330	5090	5080	5090	5080	376
497	20250123	114300	3191314200	5080	5100	5100	5080	920
498	20250123	114200	3186632690	5100	5090	5100	5090	456
499	20250123	114100	3184311630	5080	5100	5100	5080	872
500	20250123	114000	3179879230	5090	5080	5090	5080	730
501	20250123	113900	3176168320	5090	5080	5090	5080	1178
502	20250123	113800	3170177700	5090	5090	5090	5080	1281
503	20250123	113700	3163659540	5080	5080	5090	5080	1048
504	20250123	113600	3158334140	5080	5080	5090	5080	273
505	20250123	113500	3156947100	5090	5090	5090	5080	966
506	20250123	113400	3152039290	5080	5080	5090	5080	772
507	20250123	113300	3148117430	5090	5090	5100	5080	1691
508	20250123	113200	3139511480	5090	5090	5090	5080	1204
509	20250123	113100	3133388740	5090	5080	5090	5080	852
510	20250123	113000	3129054140	5080	5090	5090	5080	1149
511	20250123	112900	3123207040	5090	5100	5110	5090	1357
512	20250123	112800	3116292440	5100	5090	5100	5090	259
513	20250123	112700	3114973780	5100	5100	5100	5090	2124
514	20250123	112600	3104162250	5100	5100	5100	5090	1159
515	20250123	112500	3098252170	5100	5100	5110	5100	501
516	20250123	112400	3095697060	5100	5100	5110	5100	431
517	20250123	112300	3093498840	5100	5100	5110	5090	1431
518	20250123	112200	3086201470	5110	5110	5110	5100	474
519	20250123	112100	3083783570	5100	5100	5100	5100	1280
520	20250123	112000	3077255570	5100	5090	5100	5090	340
521	20250123	111900	3075523050	5100	5090	5110	5090	1181
522	20250123	111800	3069505720	5090	5100	5120	5090	818
523	20250123	111700	3065338070	5090	5090	5100	5090	540
524	20250123	111600	3062589460	5090	5090	5090	5080	1231
525	20250123	111500	3056326550	5090	5090	5100	5090	1393
526	20250123	111400	3049235180	5100	5100	5100	5090	443
527	20250123	111300	3046979070	5100	5090	5100	5090	903
528	20250123	111200	3042377790	5090	5100	5100	5090	639
529	20250123	111100	3039124920	5090	5090	5120	5090	1262
530	20250123	111000	3032700740	5100	5100	5110	5090	1225
531	20250123	110900	3026459050	5120	5110	5120	5090	462
532	20250123	110800	3024104200	5100	5100	5110	5100	2797
533	20250123	110700	3009839420	5100	5110	5110	5100	775
534	20250123	110600	3005886010	5100	5120	5120	5100	445
535	20250123	110500	3003614300	5110	5110	5110	5100	1477
536	20250123	110400	2996080610	5110	5120	5120	5110	1110
537	20250123	110300	2990408500	5110	5120	5130	5110	873
538	20250123	110200	2985946030	5110	5110	5120	5100	1457
539	20250123	110100	2978496170	5120	5100	5120	5100	375
540	20250123	110000	2976581280	5110	5110	5110	5100	813
541	20250123	105900	2972427690	5100	5120	5120	5090	2951
542	20250123	105800	2957378830	5100	5100	5120	5100	919
543	20250123	105700	2952686620	5110	5100	5130	5100	3314
544	20250123	105600	2935784020	5100	5120	5120	5100	4841
545	20250123	105500	2911060850	5140	5110	5140	5110	205
546	20250123	105400	2910013240	5140	5120	5150	5110	3007
547	20250123	105300	2894622740	5120	5120	5130	5110	756
548	20250123	105200	2890753350	5130	5120	5130	5110	628
549	20250123	105100	2887540240	5120	5120	5130	5110	2515
550	20250123	105000	2874681940	5130	5120	5130	5120	1595
551	20250123	104900	2866515010	5120	5120	5130	5120	622
552	20250123	104800	2863330360	5130	5120	5130	5120	438
553	20250123	104700	2861087770	5120	5120	5130	5120	791
554	20250123	104600	2857037840	5130	5140	5140	5130	7455
555	20250123	104500	2818793670	5140	5150	5160	5140	2735
556	20250123	104400	2804721980	5160	5160	5160	5140	943
557	20250123	104300	2799865970	5160	5130	5160	5130	1094
558	20250123	104200	2794238100	5140	5140	5140	5130	986
559	20250123	104100	2789175640	5140	5140	5150	5140	1093
560	20250123	104000	2783557520	5150	5140	5150	5130	1201
561	20250123	103900	2777387850	5140	5140	5150	5130	959
562	20250123	103800	2772462460	5140	5140	5150	5130	1186
563	20250123	103700	2766367330	5150	5140	5150	5140	542
564	20250123	103600	2763580430	5150	5140	5150	5140	649
565	20250123	103500	2760244520	5140	5150	5160	5130	246
566	20250123	103400	2758980590	5150	5120	5200	5120	13211
567	20250123	103300	2690996170	5110	5110	5120	5110	423
568	20250123	103200	2688832680	5110	5120	5130	5110	2592
569	20250123	103100	2675566880	5120	5120	5130	5120	564
570	20250123	103000	2672678970	5120	5130	5130	5120	1036
571	20250123	102900	2667374110	5120	5120	5130	5110	662
572	20250123	102800	2663986310	5120	5130	5130	5120	972
573	20250123	102700	2659009660	5120	5130	5140	5120	932
574	20250123	102600	2654237380	5130	5150	5150	5110	2131
575	20250123	102500	2643324200	5140	5110	5140	5100	5758
576	20250123	102400	2613838500	5100	5100	5110	5090	1440
577	20250123	102300	2606497110	5110	5090	5120	5090	775
578	20250123	102200	2602547260	5090	5100	5120	5090	905
579	20250123	102100	2597932160	5100	5090	5100	5080	1452
580	20250123	102000	2590540220	5090	5090	5100	5080	2655
581	20250123	101900	2577030080	5090	5120	5120	5080	1862
582	20250123	101800	2567551160	5100	5080	5140	5080	2047
583	20250123	101700	2557118790	5090	5080	5090	5080	1820
584	20250123	101600	2547869070	5080	5100	5100	5080	1398
585	20250123	101500	2540764410	5080	5100	5100	5070	26319
586	20250123	101400	2407142390	5090	5110	5120	5090	6824
587	20250123	101300	2372343480	5110	5110	5120	5110	4255
588	20250123	101200	2350592440	5110	5110	5120	5110	1945
589	20250123	101100	2340653460	5120	5100	5120	5100	5208
590	20250123	101000	2314043610	5110	5110	5110	5100	1947
591	20250123	100900	2304105040	5110	5100	5110	5100	4659
592	20250123	100800	2280334510	5100	5110	5110	5100	2916
593	20250123	100700	2265460180	5100	5110	5120	5100	5835
594	20250123	100600	2235653040	5110	5110	5130	5100	12350
595	20250123	100500	2172592660	5120	5120	5130	5110	15055
596	20250123	100400	2095598010	5120	5140	5140	5120	10632
597	20250123	100300	2041086880	5130	5140	5140	5130	1887
598	20250123	100200	2031391390	5140	5140	5140	5130	2026
599	20250123	100100	2020984110	5140	5140	5150	5140	2878
600	20250123	100000	2006191140	5150	5140	5150	5140	1650
601	20250123	095900	1997708000	5130	5140	5150	5130	2756
602	20250123	095800	1983525650	5130	5150	5150	5130	4972
603	20250123	095700	1957975700	5150	5150	5170	5150	1477
604	20250123	095600	1950357140	5170	5160	5170	5140	1418
605	20250123	095500	1943050610	5130	5130	5140	5130	1522
606	20250123	095400	1935237230	5130	5150	5170	5120	11451
607	20250123	095300	1876429930	5140	5160	5170	5140	7856
608	20250123	095200	1835963040	5160	5160	5170	5150	1587
609	20250123	095100	1827782800	5170	5170	5170	5160	566
610	20250123	095000	1824861070	5160	5160	5170	5160	2206
611	20250123	094900	1813477650	5170	5160	5170	5160	2487
612	20250123	094800	1800634690	5170	5170	5190	5160	3391
613	20250123	094700	1783104760	5170	5180	5180	5170	2987
614	20250123	094600	1767651250	5190	5170	5190	5170	14424
615	20250123	094500	1692822220	5170	5210	5210	5160	7719
616	20250123	094400	1652818360	5210	5230	5230	5200	753
617	20250123	094300	1648897210	5230	5210	5230	5200	1422
618	20250123	094200	1641480620	5220	5200	5220	5200	1430
619	20250123	094100	1634033810	5210	5210	5210	5200	2127
620	20250123	094000	1622972310	5210	5220	5220	5200	1589
621	20250123	093900	1614693450	5220	5200	5220	5200	665
622	20250123	093800	1611231270	5210	5200	5210	5180	2825
623	20250123	093700	1596561810	5180	5200	5200	5180	3660
624	20250123	093600	1577591230	5200	5210	5210	5190	2661
625	20250123	093500	1563754760	5210	5210	5210	5200	119
626	20250123	093400	1563134970	5220	5220	5230	5210	1482
627	20250123	093300	1555404590	5220	5210	5250	5210	4582
628	20250123	093200	1531440650	5210	5190	5210	5180	1190
629	20250123	093100	1525250310	5200	5180	5200	5170	2208
630	20250123	093000	1513807230	5180	5170	5180	5150	3182
631	20250123	092900	1497381870	5170	5170	5170	5160	2373
632	20250123	092800	1485120300	5160	5190	5190	5160	1054
633	20250123	092700	1479679900	5170	5190	5190	5160	3024
634	20250123	092600	1464035340	5170	5180	5200	5170	453
635	20250123	092500	1461687730	5180	5150	5190	5150	1427
636	20250123	092400	1454331530	5150	5180	5180	5150	5487
637	20250123	092300	1426001520	5170	5170	5190	5160	2107
638	20250123	092200	1415102260	5170	5180	5180	5160	2014
639	20250123	092100	1404695100	5160	5180	5190	5150	2336
640	20250123	092000	1392638610	5150	5190	5190	5150	4810
641	20250123	091900	1367764750	5160	5190	5200	5130	29458
642	20250123	091800	1215923420	5200	5180	5220	5170	8332
643	20250123	091700	1172750410	5190	5230	5230	5180	16496
644	20250123	091600	1086972470	5210	5220	5220	5200	7793
645	20250123	091500	1046353460	5220	5220	5230	5200	15169
646	20250123	091400	967386390	5220	5240	5240	5210	9588
647	20250123	091300	917314290	5240	5230	5250	5220	1408
648	20250123	091200	909948480	5220	5250	5250	5220	6556
649	20250123	091100	875716910	5230	5250	5260	5220	9802
650	20250123	091000	824388870	5260	5280	5280	5240	20131
651	20250123	090900	718626890	5290	5300	5300	5270	2255
652	20250123	090800	706735730	5290	5300	5300	5270	568
653	20250123	090700	703739560	5270	5300	5300	5260	9292
654	20250123	090600	654666380	5300	5280	5300	5270	3765
655	20250123	090500	634746520	5280	5260	5280	5250	9531
656	20250123	090400	584567400	5260	5270	5290	5250	11221
657	20250123	090300	525546740	5290	5320	5320	5260	41809
658	20250123	090200	304633310	5310	5310	5330	5300	8311
659	20250123	090100	260538330	5310	5390	5400	5310	9251
660	20250123	090000	211062340	5390	5400	5440	5330	28948