KissMeData/159580/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	202900	433409730	5920	5920	5920	5920	1162
3	20250121	202800	433409730	5920	5920	5920	5920	0
4	20250121	202700	433409730	5920	5920	5920	5920	0
5	20250121	202600	433409730	5920	5920	5920	5920	0
6	20250121	202500	433409730	5920	5920	5920	5920	0
7	20250121	202400	433409730	5920	5920	5920	5920	0
8	20250121	202300	433409730	5920	5920	5920	5920	0
9	20250121	202200	433409730	5920	5920	5920	5920	0
10	20250121	202100	433409730	5920	5920	5920	5920	0
11	20250121	202000	433409730	5920	5920	5920	5920	0
12	20250121	201900	433409730	5920	5920	5920	5920	0
13	20250121	201800	433409730	5920	5920	5920	5920	0
14	20250121	201700	433409730	5920	5920	5920	5920	0
15	20250121	201600	433409730	5920	5920	5920	5920	0
16	20250121	201500	433409730	5920	5920	5920	5920	0
17	20250121	201400	433409730	5920	5920	5920	5920	0
18	20250121	201300	433409730	5920	5920	5920	5920	0
19	20250121	201200	433409730	5920	5920	5920	5920	0
20	20250121	201100	433409730	5920	5920	5920	5920	0
21	20250121	201000	433409730	5920	5920	5920	5920	0
22	20250121	200900	433409730	5920	5920	5920	5920	0
23	20250121	200800	433409730	5920	5920	5920	5920	0
24	20250121	200700	433409730	5920	5920	5920	5920	0
25	20250121	200600	433409730	5920	5920	5920	5920	0
26	20250121	200500	433409730	5920	5920	5920	5920	0
27	20250121	200400	433409730	5920	5920	5920	5920	0
28	20250121	200300	433409730	5920	5920	5920	5920	0
29	20250121	200200	433409730	5920	5920	5920	5920	0
30	20250121	200100	433409730	5920	5920	5920	5920	0
31	20250121	200000	433409730	5920	5920	5920	5920	0
32	20250121	195900	433409730	5920	5920	5920	5920	1162
33	20250121	195800	433409730	5920	5920	5920	5920	0
34	20250121	195700	433409730	5920	5920	5920	5920	0
35	20250121	195600	433409730	5920	5920	5920	5920	0
36	20250121	195500	433409730	5920	5920	5920	5920	0
37	20250121	195400	433409730	5920	5920	5920	5920	0
38	20250121	195300	433409730	5920	5920	5920	5920	0
39	20250121	195200	433409730	5920	5920	5920	5920	0
40	20250121	195100	433409730	5920	5920	5920	5920	0
41	20250121	195000	433409730	5920	5920	5920	5920	0
42	20250121	194900	433409730	5920	5920	5920	5920	0
43	20250121	194800	433409730	5920	5920	5920	5920	0
44	20250121	194700	433409730	5920	5920	5920	5920	0
45	20250121	194600	433409730	5920	5920	5920	5920	0
46	20250121	194500	433409730	5920	5920	5920	5920	0
47	20250121	194400	433409730	5920	5920	5920	5920	0
48	20250121	194300	433409730	5920	5920	5920	5920	0
49	20250121	194200	433409730	5920	5920	5920	5920	0
50	20250121	194100	433409730	5920	5920	5920	5920	0
51	20250121	194000	433409730	5920	5920	5920	5920	0
52	20250121	193900	433409730	5920	5920	5920	5920	0
53	20250121	193800	433409730	5920	5920	5920	5920	0
54	20250121	193700	433409730	5920	5920	5920	5920	0
55	20250121	193600	433409730	5920	5920	5920	5920	0
56	20250121	193500	433409730	5920	5920	5920	5920	0
57	20250121	193400	433409730	5920	5920	5920	5920	0
58	20250121	193300	433409730	5920	5920	5920	5920	0
59	20250121	193200	433409730	5920	5920	5920	5920	0
60	20250121	193100	433409730	5920	5920	5920	5920	0
61	20250121	193000	433409730	5920	5920	5920	5920	0
62	20250121	192900	433409730	5920	5920	5920	5920	1162
63	20250121	192800	433409730	5920	5920	5920	5920	0
64	20250121	192700	433409730	5920	5920	5920	5920	0
65	20250121	192600	433409730	5920	5920	5920	5920	0
66	20250121	192500	433409730	5920	5920	5920	5920	0
67	20250121	192400	433409730	5920	5920	5920	5920	0
68	20250121	192300	433409730	5920	5920	5920	5920	0
69	20250121	192200	433409730	5920	5920	5920	5920	0
70	20250121	192100	433409730	5920	5920	5920	5920	0
71	20250121	192000	433409730	5920	5920	5920	5920	0
72	20250121	191900	433409730	5920	5920	5920	5920	0
73	20250121	191800	433409730	5920	5920	5920	5920	0
74	20250121	191700	433409730	5920	5920	5920	5920	0
75	20250121	191600	433409730	5920	5920	5920	5920	0
76	20250121	191500	433409730	5920	5920	5920	5920	0
77	20250121	191400	433409730	5920	5920	5920	5920	0
78	20250121	191300	433409730	5920	5920	5920	5920	0
79	20250121	191200	433409730	5920	5920	5920	5920	0
80	20250121	191100	433409730	5920	5920	5920	5920	0
81	20250121	191000	433409730	5920	5920	5920	5920	0
82	20250121	190900	433409730	5920	5920	5920	5920	0
83	20250121	190800	433409730	5920	5920	5920	5920	0
84	20250121	190700	433409730	5920	5920	5920	5920	0
85	20250121	190600	433409730	5920	5920	5920	5920	0
86	20250121	190500	433409730	5920	5920	5920	5920	0
87	20250121	190400	433409730	5920	5920	5920	5920	0
88	20250121	190300	433409730	5920	5920	5920	5920	0
89	20250121	190200	433409730	5920	5920	5920	5920	0
90	20250121	190100	433409730	5920	5920	5920	5920	0
91	20250121	190000	433409730	5920	5920	5920	5920	0
92	20250121	185900	433409730	5920	5920	5920	5920	1162
93	20250121	185800	433409730	5920	5920	5920	5920	0
94	20250121	185700	433409730	5920	5920	5920	5920	0
95	20250121	185600	433409730	5920	5920	5920	5920	0
96	20250121	185500	433409730	5920	5920	5920	5920	0
97	20250121	185400	433409730	5920	5920	5920	5920	0
98	20250121	185300	433409730	5920	5920	5920	5920	0
99	20250121	185200	433409730	5920	5920	5920	5920	0
100	20250121	185100	433409730	5920	5920	5920	5920	0
101	20250121	185000	433409730	5920	5920	5920	5920	0
102	20250121	184900	433409730	5920	5920	5920	5920	0
103	20250121	184800	433409730	5920	5920	5920	5920	0
104	20250121	184700	433409730	5920	5920	5920	5920	0
105	20250121	184600	433409730	5920	5920	5920	5920	0
106	20250121	184500	433409730	5920	5920	5920	5920	0
107	20250121	184400	433409730	5920	5920	5920	5920	0
108	20250121	184300	433409730	5920	5920	5920	5920	0
109	20250121	184200	433409730	5920	5920	5920	5920	0
110	20250121	184100	433409730	5920	5920	5920	5920	0
111	20250121	184000	433409730	5920	5920	5920	5920	0
112	20250121	183900	433409730	5920	5920	5920	5920	0
113	20250121	183800	433409730	5920	5920	5920	5920	0
114	20250121	183700	433409730	5920	5920	5920	5920	0
115	20250121	183600	433409730	5920	5920	5920	5920	0
116	20250121	183500	433409730	5920	5920	5920	5920	0
117	20250121	183400	433409730	5920	5920	5920	5920	0
118	20250121	183300	433409730	5920	5920	5920	5920	0
119	20250121	183200	433409730	5920	5920	5920	5920	0
120	20250121	183100	433409730	5920	5920	5920	5920	0
121	20250121	183000	433409730	5920	5920	5920	5920	0
122	20250121	182900	433409730	5920	5920	5920	5920	1162
123	20250121	182800	433409730	5920	5920	5920	5920	0
124	20250121	182700	433409730	5920	5920	5920	5920	0
125	20250121	182600	433409730	5920	5920	5920	5920	0
126	20250121	182500	433409730	5920	5920	5920	5920	0
127	20250121	182400	433409730	5920	5920	5920	5920	0
128	20250121	182300	433409730	5920	5920	5920	5920	0
129	20250121	182200	433409730	5920	5920	5920	5920	0
130	20250121	182100	433409730	5920	5920	5920	5920	0
131	20250121	182000	433409730	5920	5920	5920	5920	0
132	20250121	181900	433409730	5920	5920	5920	5920	0
133	20250121	181800	433409730	5920	5920	5920	5920	0
134	20250121	181700	433409730	5920	5920	5920	5920	0
135	20250121	181600	433409730	5920	5920	5920	5920	0
136	20250121	181500	433409730	5920	5920	5920	5920	0
137	20250121	181400	433409730	5920	5920	5920	5920	0
138	20250121	181300	433409730	5920	5920	5920	5920	0
139	20250121	181200	433409730	5920	5920	5920	5920	0
140	20250121	181100	433409730	5920	5920	5920	5920	0
141	20250121	181000	433409730	5920	5920	5920	5920	0
142	20250121	180900	433409730	5920	5920	5920	5920	0
143	20250121	180800	433409730	5920	5920	5920	5920	0
144	20250121	180700	433409730	5920	5920	5920	5920	0
145	20250121	180600	433409730	5920	5920	5920	5920	0
146	20250121	180500	433409730	5920	5920	5920	5920	0
147	20250121	180400	433409730	5920	5920	5920	5920	0
148	20250121	180300	433409730	5920	5920	5920	5920	0
149	20250121	180200	433409730	5920	5920	5920	5920	0
150	20250121	180100	433409730	5920	5920	5920	5920	0
151	20250121	180000	433409730	5920	5920	5920	5920	0
152	20250121	175900	433409730	5920	5920	5920	5920	1162
153	20250121	175800	433409730	5920	5920	5920	5920	0
154	20250121	175700	433409730	5920	5920	5920	5920	0
155	20250121	175600	433409730	5920	5920	5920	5920	0
156	20250121	175500	433409730	5920	5920	5920	5920	0
157	20250121	175400	433409730	5920	5920	5920	5920	0
158	20250121	175300	433409730	5920	5920	5920	5920	0
159	20250121	175200	433409730	5920	5920	5920	5920	0
160	20250121	175100	433409730	5920	5920	5920	5920	0
161	20250121	175000	433409730	5920	5920	5920	5920	0
162	20250121	174900	433409730	5920	5920	5920	5920	0
163	20250121	174800	433409730	5920	5920	5920	5920	0
164	20250121	174700	433409730	5920	5920	5920	5920	0
165	20250121	174600	433409730	5920	5920	5920	5920	0
166	20250121	174500	433409730	5920	5920	5920	5920	0
167	20250121	174400	433409730	5920	5920	5920	5920	0
168	20250121	174300	433409730	5920	5920	5920	5920	0
169	20250121	174200	433409730	5920	5920	5920	5920	0
170	20250121	174100	433409730	5920	5920	5920	5920	0
171	20250121	174000	433409730	5920	5920	5920	5920	0
172	20250121	173900	433409730	5920	5920	5920	5920	0
173	20250121	173800	433409730	5920	5920	5920	5920	0
174	20250121	173700	433409730	5920	5920	5920	5920	0
175	20250121	173600	433409730	5920	5920	5920	5920	0
176	20250121	173500	433409730	5920	5920	5920	5920	0
177	20250121	173400	433409730	5920	5920	5920	5920	0
178	20250121	173300	433409730	5920	5920	5920	5920	0
179	20250121	173200	433409730	5920	5920	5920	5920	0
180	20250121	173100	433409730	5920	5920	5920	5920	0
181	20250121	173000	433409730	5920	5920	5920	5920	0
182	20250121	172900	433409730	5920	5920	5920	5920	1162
183	20250121	172800	433409730	5920	5920	5920	5920	0
184	20250121	172700	433409730	5920	5920	5920	5920	0
185	20250121	172600	433409730	5920	5920	5920	5920	0
186	20250121	172500	433409730	5920	5920	5920	5920	0
187	20250121	172400	433409730	5920	5920	5920	5920	0
188	20250121	172300	433409730	5920	5920	5920	5920	0
189	20250121	172200	433409730	5920	5920	5920	5920	0
190	20250121	172100	433409730	5920	5920	5920	5920	0
191	20250121	172000	433409730	5920	5920	5920	5920	0
192	20250121	171900	433409730	5920	5920	5920	5920	0
193	20250121	171800	433409730	5920	5920	5920	5920	0
194	20250121	171700	433409730	5920	5920	5920	5920	0
195	20250121	171600	433409730	5920	5920	5920	5920	0
196	20250121	171500	433409730	5920	5920	5920	5920	0
197	20250121	171400	433409730	5920	5920	5920	5920	0
198	20250121	171300	433409730	5920	5920	5920	5920	0
199	20250121	171200	433409730	5920	5920	5920	5920	0
200	20250121	171100	433409730	5920	5920	5920	5920	0
201	20250121	171000	433409730	5920	5920	5920	5920	0
202	20250121	170900	433409730	5920	5920	5920	5920	0
203	20250121	170800	433409730	5920	5920	5920	5920	0
204	20250121	170700	433409730	5920	5920	5920	5920	0
205	20250121	170600	433409730	5920	5920	5920	5920	0
206	20250121	170500	433409730	5920	5920	5920	5920	0
207	20250121	170400	433409730	5920	5920	5920	5920	0
208	20250121	170300	433409730	5920	5920	5920	5920	0
209	20250121	170200	433409730	5920	5920	5920	5920	0
210	20250121	170100	433409730	5920	5920	5920	5920	0
211	20250121	170000	433409730	5920	5920	5920	5920	0
212	20250121	165900	433409730	5920	5920	5920	5920	1162
213	20250121	165800	433409730	5920	5920	5920	5920	0
214	20250121	165700	433409730	5920	5920	5920	5920	0
215	20250121	165600	433409730	5920	5920	5920	5920	0
216	20250121	165500	433409730	5920	5920	5920	5920	0
217	20250121	165400	433409730	5920	5920	5920	5920	0
218	20250121	165300	433409730	5920	5920	5920	5920	0
219	20250121	165200	433409730	5920	5920	5920	5920	0
220	20250121	165100	433409730	5920	5920	5920	5920	0
221	20250121	165000	433409730	5920	5920	5920	5920	0
222	20250121	164900	433409730	5920	5920	5920	5920	0
223	20250121	164800	433409730	5920	5920	5920	5920	0
224	20250121	164700	433409730	5920	5920	5920	5920	0
225	20250121	164600	433409730	5920	5920	5920	5920	0
226	20250121	164500	433409730	5920	5920	5920	5920	0
227	20250121	164400	433409730	5920	5920	5920	5920	0
228	20250121	164300	433409730	5920	5920	5920	5920	0
229	20250121	164200	433409730	5920	5920	5920	5920	0
230	20250121	164100	433409730	5920	5920	5920	5920	0
231	20250121	164000	433409730	5920	5920	5920	5920	0
232	20250121	163900	433409730	5920	5920	5920	5920	0
233	20250121	163800	433409730	5920	5920	5920	5920	0
234	20250121	163700	433409730	5920	5920	5920	5920	0
235	20250121	163600	433409730	5920	5920	5920	5920	0
236	20250121	163500	433409730	5920	5920	5920	5920	0
237	20250121	163400	433409730	5920	5920	5920	5920	0
238	20250121	163300	433409730	5920	5920	5920	5920	0
239	20250121	163200	433409730	5920	5920	5920	5920	0
240	20250121	163100	433409730	5920	5920	5920	5920	0
241	20250121	163000	433409730	5920	5920	5920	5920	0
242	20250121	162900	433409730	5920	5920	5920	5920	1162
243	20250121	162800	433409730	5920	5920	5920	5920	0
244	20250121	162700	433409730	5920	5920	5920	5920	0
245	20250121	162600	433409730	5920	5920	5920	5920	0
246	20250121	162500	433409730	5920	5920	5920	5920	0
247	20250121	162400	433409730	5920	5920	5920	5920	0
248	20250121	162300	433409730	5920	5920	5920	5920	0
249	20250121	162200	433409730	5920	5920	5920	5920	0
250	20250121	162100	433409730	5920	5920	5920	5920	0
251	20250121	162000	433409730	5920	5920	5920	5920	0
252	20250121	161900	433409730	5920	5920	5920	5920	0
253	20250121	161800	433409730	5920	5920	5920	5920	0
254	20250121	161700	433409730	5920	5920	5920	5920	0
255	20250121	161600	433409730	5920	5920	5920	5920	0
256	20250121	161500	433409730	5920	5920	5920	5920	0
257	20250121	161400	433409730	5920	5920	5920	5920	0
258	20250121	161300	433409730	5920	5920	5920	5920	0
259	20250121	161200	433409730	5920	5920	5920	5920	0
260	20250121	161100	433409730	5920	5920	5920	5920	0
261	20250121	161000	433409730	5920	5920	5920	5920	0
262	20250121	160900	433409730	5920	5920	5920	5920	0
263	20250121	160800	433409730	5920	5920	5920	5920	0
264	20250121	160700	433409730	5920	5920	5920	5920	0
265	20250121	160600	433409730	5920	5920	5920	5920	0
266	20250121	160500	433409730	5920	5920	5920	5920	0
267	20250121	160400	433409730	5920	5920	5920	5920	0
268	20250121	160300	433409730	5920	5920	5920	5920	0
269	20250121	160200	433409730	5920	5920	5920	5920	0
270	20250121	160100	433409730	5920	5920	5920	5920	0
271	20250121	160000	433409730	5920	5920	5920	5920	0
272	20250121	155900	433409730	5920	5920	5920	5920	1162
273	20250121	155800	433409730	5920	5920	5920	5920	0
274	20250121	155700	433409730	5920	5920	5920	5920	0
275	20250121	155600	433409730	5920	5920	5920	5920	0
276	20250121	155500	433409730	5920	5920	5920	5920	0
277	20250121	155400	433409730	5920	5920	5920	5920	0
278	20250121	155300	433409730	5920	5920	5920	5920	0
279	20250121	155200	433409730	5920	5920	5920	5920	0
280	20250121	155100	433409730	5920	5920	5920	5920	0
281	20250121	155000	433409730	5920	5920	5920	5920	0
282	20250121	154900	433409730	5920	5920	5920	5920	0
283	20250121	154800	433409730	5920	5920	5920	5920	0
284	20250121	154700	433409730	5920	5920	5920	5920	0
285	20250121	154600	433409730	5920	5920	5920	5920	0
286	20250121	154500	433409730	5920	5920	5920	5920	0
287	20250121	154400	433409730	5920	5920	5920	5920	0
288	20250121	154300	433409730	5920	5920	5920	5920	0
289	20250121	154200	433409730	5920	5920	5920	5920	0
290	20250121	154100	433409730	5920	5920	5920	5920	0
291	20250121	154000	433409730	5920	5920	5920	5920	0
292	20250121	153900	433409730	5920	5920	5920	5920	0
293	20250121	153800	433409730	5920	5920	5920	5920	0
294	20250121	153700	433409730	5920	5920	5920	5920	0
295	20250121	153600	433409730	5920	5920	5920	5920	0
296	20250121	153500	433409730	5920	5920	5920	5920	0
297	20250121	153400	433409730	5920	5920	5920	5920	0
298	20250121	153300	433409730	5920	5920	5920	5920	0
299	20250121	153200	433409730	5920	5920	5920	5920	0
300	20250121	153100	433409730	5920	5920	5920	5920	0
301	20250121	153000	433409730	5920	5920	5920	5920	1162
302	20250121	152900	426530690	5900	5900	5900	5900	0
303	20250121	152800	426530690	5900	5900	5900	5900	0
304	20250121	152700	426530690	5900	5900	5900	5900	0
305	20250121	152600	426530690	5900	5900	5900	5900	0
306	20250121	152500	426530690	5900	5900	5900	5900	0
307	20250121	152400	426530690	5900	5900	5900	5900	0
308	20250121	152300	426530690	5900	5900	5900	5900	0
309	20250121	152200	426530690	5900	5900	5900	5900	0
310	20250121	152100	426530690	5900	5900	5900	5900	0
311	20250121	152000	426530690	5900	5900	5900	5900	0
312	20250121	151900	426530690	5900	5900	5910	5900	219
313	20250121	151800	425238580	5900	5900	5900	5900	72
314	20250121	151700	424813780	5910	5890	5910	5890	2
315	20250121	151600	424801980	5910	5890	5910	5890	49
316	20250121	151500	424513350	5920	5920	5920	5920	1
317	20250121	151400	424507430	5880	5890	5900	5880	1772
318	20250121	151300	414073670	5900	5900	5900	5900	50
319	20250121	151200	413778670	5900	5910	5920	5890	488
320	20250121	151100	410901310	5910	5910	5910	5900	48
321	20250121	151000	410618090	5900	5900	5920	5900	56
322	20250121	150900	410287590	5920	5920	5920	5920	1
323	20250121	150800	410281670	5920	5900	5920	5900	26
324	20250121	150700	410128210	5900	5900	5900	5900	0
325	20250121	150600	410128210	5900	5900	5900	5900	0
326	20250121	150500	410128210	5900	5900	5900	5900	13
327	20250121	150400	410051510	5900	5900	5900	5900	152
328	20250121	150300	409154710	5910	5910	5910	5910	0
329	20250121	150200	409154710	5910	5910	5910	5910	1
330	20250121	150100	409148800	5910	5910	5910	5910	0
331	20250121	150000	409148800	5910	5900	5920	5900	26
332	20250121	145900	408995230	5890	5900	5900	5890	2
333	20250121	145800	408983440	5890	5900	5900	5890	91
334	20250121	145700	408447440	5920	5920	5920	5920	0
335	20250121	145600	408447440	5920	5920	5920	5920	65
336	20250121	145500	408062640	5920	5920	5920	5920	200
337	20250121	145400	406878640	5920	5920	5920	5920	1
338	20250121	145300	406872720	5920	5920	5920	5920	0
339	20250121	145200	406872720	5920	5920	5920	5920	1
340	20250121	145100	406866800	5920	5920	5920	5920	134
341	20250121	145000	406073520	5920	5920	5920	5900	32
342	20250121	144900	405884630	5900	5920	5920	5900	4
343	20250121	144800	405860990	5910	5910	5910	5910	102
344	20250121	144700	405258170	5910	5910	5910	5910	20
345	20250121	144600	405139970	5910	5910	5910	5910	1
346	20250121	144500	405134060	5900	5900	5900	5900	128
347	20250121	144400	404378860	5910	5910	5910	5910	1
348	20250121	144300	404372950	5910	5910	5910	5910	2
349	20250121	144200	404361130	5910	5910	5910	5910	10
350	20250121	144100	404302030	5910	5910	5910	5910	0
351	20250121	144000	404302030	5910	5910	5910	5910	2
352	20250121	143900	404290210	5910	5910	5910	5910	0
353	20250121	143800	404290210	5910	5900	5910	5900	31
354	20250121	143700	404107300	5910	5910	5910	5910	1
355	20250121	143600	404101390	5910	5910	5910	5910	20
356	20250121	143500	403983190	5910	5910	5910	5910	100
357	20250121	143400	403392190	5920	5920	5920	5920	0
358	20250121	143300	403392190	5920	5920	5920	5920	0
359	20250121	143200	403392190	5920	5920	5920	5920	1
360	20250121	143100	403386270	5920	5910	5920	5900	86
361	20250121	143000	402878480	5910	5910	5920	5910	5
362	20250121	142900	402848920	5900	5900	5900	5900	185
363	20250121	142800	401757420	5900	5900	5900	5900	0
364	20250121	142700	401757420	5900	5900	5900	5900	2
365	20250121	142600	401745620	5900	5900	5900	5900	0
366	20250121	142500	401745620	5900	5900	5900	5900	0
367	20250121	142400	401745620	5900	5900	5900	5900	1
368	20250121	142300	401739720	5900	5900	5900	5900	0
369	20250121	142200	401739720	5900	5900	5900	5900	0
370	20250121	142100	401739720	5900	5900	5900	5900	16
371	20250121	142000	401645320	5890	5890	5890	5890	0
372	20250121	141900	401645320	5890	5890	5890	5890	0
373	20250121	141800	401645320	5890	5890	5890	5890	31
374	20250121	141700	401462730	5890	5890	5890	5890	112
375	20250121	141600	400803050	5890	5890	5890	5890	30
376	20250121	141500	400626350	5890	5890	5890	5890	1
377	20250121	141400	400620460	5890	5890	5890	5890	1
378	20250121	141300	400614570	5890	5890	5890	5890	0
379	20250121	141200	400614570	5890	5890	5890	5890	1
380	20250121	141100	400608680	5890	5890	5890	5890	1
381	20250121	141000	400602790	5890	5890	5890	5890	2
382	20250121	140900	400591010	5890	5890	5890	5890	1
383	20250121	140800	400585120	5900	5890	5900	5890	97
384	20250121	140700	400013780	5880	5880	5880	5880	590
385	20250121	140600	396544580	5880	5880	5880	5880	1612
386	20250121	140500	387066020	5890	5890	5890	5890	2
387	20250121	140400	387054240	5890	5900	5900	5890	184
388	20250121	140300	385970470	5890	5890	5890	5890	6
389	20250121	140200	385935130	5890	5890	5890	5890	94
390	20250121	140100	385381470	5890	5890	5890	5890	0
391	20250121	140000	385381470	5890	5890	5890	5890	10
392	20250121	135900	385322570	5900	5900	5900	5900	0
393	20250121	135800	385322570	5900	5900	5900	5900	0
394	20250121	135700	385322570	5900	5920	5920	5900	54
395	20250121	135600	385003940	5920	5920	5920	5920	1
396	20250121	135500	384998020	5910	5910	5910	5910	0
397	20250121	135400	384998020	5910	5910	5910	5910	0
398	20250121	135300	384998020	5910	5910	5910	5910	100
399	20250121	135200	384407020	5920	5920	5920	5920	0
400	20250121	135100	384407020	5920	5920	5920	5920	0
401	20250121	135000	384407020	5920	5920	5920	5920	0
402	20250121	134900	384407020	5920	5920	5920	5920	10
403	20250121	134800	384347820	5920	5900	5920	5880	201
404	20250121	134700	383163750	5940	5910	5940	5910	38
405	20250121	134600	382939110	5910	5910	5910	5910	0
406	20250121	134500	382939110	5910	5910	5910	5910	0
407	20250121	134400	382939110	5910	5910	5910	5910	21
408	20250121	134300	382815000	5910	5910	5910	5910	0
409	20250121	134200	382815000	5910	5910	5910	5910	0
410	20250121	134100	382815000	5910	5910	5910	5910	0
411	20250121	134000	382815000	5910	5910	5910	5910	0
412	20250121	133900	382815000	5910	5910	5910	5910	0
413	20250121	133800	382815000	5910	5910	5910	5910	0
414	20250121	133700	382815000	5910	5910	5910	5910	0
415	20250121	133600	382815000	5910	5910	5910	5910	0
416	20250121	133500	382815000	5910	5910	5910	5910	0
417	20250121	133400	382815000	5910	5910	5910	5910	0
418	20250121	133300	382815000	5910	5910	5910	5910	0
419	20250121	133200	382815000	5910	5910	5910	5910	10
420	20250121	133100	382755900	5910	5910	5910	5910	1
421	20250121	133000	382749990	5910	5910	5910	5910	0
422	20250121	132900	382749990	5910	5910	5910	5910	1
423	20250121	132800	382744080	5880	5880	5880	5880	0
424	20250121	132700	382744080	5880	5890	5890	5880	196
425	20250121	132600	381589970	5890	5910	5910	5890	279
426	20250121	132500	379943120	5910	5900	5910	5900	2
427	20250121	132400	379931310	5900	5900	5900	5900	0
428	20250121	132300	379931310	5900	5900	5900	5900	100
429	20250121	132200	379341310	5900	5900	5900	5900	0
430	20250121	132100	379341310	5900	5900	5900	5900	0
431	20250121	132000	379341310	5900	5900	5900	5900	1
432	20250121	131900	379335410	5910	5910	5910	5910	1
433	20250121	131800	379329500	5900	5900	5900	5900	65
434	20250121	131700	378946000	5900	5900	5900	5900	0
435	20250121	131600	378946000	5900	5900	5900	5900	0
436	20250121	131500	378946000	5900	5900	5900	5900	1
437	20250121	131400	378940100	5890	5890	5890	5890	50
438	20250121	131300	378645600	5900	5900	5900	5900	0
439	20250121	131200	378645600	5900	5900	5900	5900	52
440	20250121	131100	378338800	5900	5900	5900	5900	1281
441	20250121	131000	370780900	5910	5910	5910	5910	219
442	20250121	130900	369486610	5910	5910	5910	5910	100
443	20250121	130800	368895610	5910	5910	5910	5910	2
444	20250121	130700	368883790	5910	5910	5910	5910	1
445	20250121	130600	368877880	5910	5910	5910	5910	0
446	20250121	130500	368877880	5910	5920	5920	5910	1155
447	20250121	130400	362051810	5920	5930	5930	5920	3
448	20250121	130300	362034030	5940	5940	5940	5940	0
449	20250121	130200	362034030	5940	5940	5940	5940	0
450	20250121	130100	362034030	5940	5940	5940	5940	0
451	20250121	130000	362034030	5940	5940	5940	5940	1
452	20250121	125900	362028090	5920	5920	5920	5920	10
453	20250121	125800	361968890	5920	5930	5930	5920	517
454	20250121	125700	358908150	5930	5930	5930	5930	0
455	20250121	125600	358908150	5930	5930	5930	5930	1
456	20250121	125500	358902220	5930	5920	5930	5920	191
457	20250121	125400	357771470	5950	5950	5950	5950	0
458	20250121	125300	357771470	5950	5950	5950	5950	0
459	20250121	125200	357771470	5950	5950	5950	5950	0
460	20250121	125100	357771470	5950	5950	5950	5950	0
461	20250121	125000	357771470	5950	5950	5950	5950	0
462	20250121	124900	357771470	5950	5950	5950	5950	0
463	20250121	124800	357771470	5950	5950	5950	5950	0
464	20250121	124700	357771470	5950	5950	5950	5950	0
465	20250121	124600	357771470	5950	5950	5950	5950	0
466	20250121	124500	357771470	5950	5950	5950	5950	0
467	20250121	124400	357771470	5950	5950	5950	5950	0
468	20250121	124300	357771470	5950	5950	5950	5950	0
469	20250121	124200	357771470	5950	5950	5950	5950	0
470	20250121	124100	357771470	5950	5950	5950	5950	2
471	20250121	124000	357759570	5920	5920	5920	5920	2
472	20250121	123900	357747730	5950	5950	5950	5950	0
473	20250121	123800	357747730	5950	5950	5950	5950	0
474	20250121	123700	357747730	5950	5950	5950	5950	0
475	20250121	123600	357747730	5950	5950	5950	5950	0
476	20250121	123500	357747730	5950	5950	5950	5950	0
477	20250121	123400	357747730	5950	5950	5950	5950	0
478	20250121	123300	357747730	5950	5950	5950	5950	0
479	20250121	123200	357747730	5950	5950	5950	5950	0
480	20250121	123100	357747730	5950	5950	5950	5950	1
481	20250121	123000	357741780	5950	5950	5950	5950	0
482	20250121	122900	357741780	5950	5950	5950	5950	0
483	20250121	122800	357741780	5950	5950	5950	5950	0
484	20250121	122700	357741780	5950	5950	5950	5950	0
485	20250121	122600	357741780	5950	5950	5950	5950	0
486	20250121	122500	357741780	5950	5950	5950	5950	1
487	20250121	122400	357735830	5950	5950	5950	5950	0
488	20250121	122300	357735830	5950	5950	5950	5950	1
489	20250121	122200	357729880	5950	5950	5950	5950	10
490	20250121	122100	357670380	5950	5950	5950	5950	0
491	20250121	122000	357670380	5950	5950	5950	5950	0
492	20250121	121900	357670380	5950	5950	5950	5950	0
493	20250121	121800	357670380	5950	5950	5950	5950	0
494	20250121	121700	357670380	5950	5950	5950	5950	300
495	20250121	121600	355885380	5950	5950	5950	5950	0
496	20250121	121500	355885380	5950	5950	5950	5950	1
497	20250121	121400	355879430	5930	5930	5930	5930	0
498	20250121	121300	355879430	5930	5930	5930	5930	565
499	20250121	121200	352528980	5930	5930	5930	5930	0
500	20250121	121100	352528980	5930	5930	5930	5930	1
501	20250121	121000	352523050	5930	5930	5930	5930	0
502	20250121	120900	352523050	5930	5930	5930	5930	0
503	20250121	120800	352523050	5930	5930	5930	5930	0
504	20250121	120700	352523050	5930	5930	5930	5930	1
505	20250121	120600	352517120	5910	5910	5910	5910	0
506	20250121	120500	352517120	5910	5910	5910	5910	0
507	20250121	120400	352517120	5910	5910	5910	5910	0
508	20250121	120300	352517120	5910	5910	5910	5910	1
509	20250121	120200	352511210	5930	5930	5930	5930	0
510	20250121	120100	352511210	5930	5910	5930	5910	2
511	20250121	120000	352499370	5930	5930	5930	5930	0
512	20250121	115900	352499370	5930	5930	5930	5930	0
513	20250121	115800	352499370	5930	5930	5930	5930	0
514	20250121	115700	352499370	5930	5930	5930	5930	6
515	20250121	115600	352463790	5920	5920	5920	5920	0
516	20250121	115500	352463790	5920	5920	5920	5920	452
517	20250121	115400	349787950	5920	5920	5920	5920	0
518	20250121	115300	349787950	5920	5920	5920	5920	2
519	20250121	115200	349776110	5920	5920	5920	5920	2
520	20250121	115100	349764270	5910	5910	5910	5910	544
521	20250121	115000	346549230	5900	5900	5900	5900	0
522	20250121	114900	346549230	5900	5900	5900	5900	0
523	20250121	114800	346549230	5900	5900	5900	5900	0
524	20250121	114700	346549230	5900	5900	5900	5900	1
525	20250121	114600	346543330	5890	5880	5890	5880	68
526	20250121	114500	346143390	5880	5890	5890	5880	242
527	20250121	114400	344718110	5890	5890	5890	5890	271
528	20250121	114300	343121920	5900	5900	5900	5900	1
529	20250121	114200	343116020	5900	5900	5900	5900	127
530	20250121	114100	342366720	5900	5900	5900	5900	0
531	20250121	114000	342366720	5900	5900	5900	5900	23
532	20250121	113900	342231020	5900	5900	5900	5900	0
533	20250121	113800	342231020	5900	5900	5900	5900	0
534	20250121	113700	342231020	5900	5900	5900	5900	0
535	20250121	113600	342231020	5900	5900	5900	5900	2
536	20250121	113500	342219220	5910	5910	5910	5910	0
537	20250121	113400	342219220	5910	5910	5910	5910	1
538	20250121	113300	342213310	5900	5900	5900	5900	935
539	20250121	113200	336696810	5890	5890	5890	5890	0
540	20250121	113100	336696810	5890	5900	5900	5890	114
541	20250121	113000	336025340	5890	5890	5890	5890	0
542	20250121	112900	336025340	5890	5890	5890	5890	74
543	20250121	112800	335589480	5890	5890	5890	5890	4
544	20250121	112700	335565920	5890	5890	5890	5890	422
545	20250121	112600	333080340	5890	5890	5890	5890	0
546	20250121	112500	333080340	5890	5890	5890	5890	0
547	20250121	112400	333080340	5890	5890	5890	5890	1
548	20250121	112300	333074450	5890	5890	5890	5890	1
549	20250121	112200	333068560	5890	5890	5890	5890	0
550	20250121	112100	333068560	5890	5890	5890	5890	350
551	20250121	112000	331007060	5890	5890	5890	5890	0
552	20250121	111900	331007060	5890	5890	5890	5890	0
553	20250121	111800	331007060	5890	5890	5890	5890	0
554	20250121	111700	331007060	5890	5890	5890	5890	1
555	20250121	111600	331001170	5890	5890	5890	5890	0
556	20250121	111500	331001170	5890	5890	5890	5890	0
557	20250121	111400	331001170	5890	5890	5890	5890	0
558	20250121	111300	331001170	5890	5890	5890	5890	101
559	20250121	111200	330406280	5880	5890	5890	5880	31
560	20250121	111100	330223990	5880	5900	5910	5880	1645
561	20250121	111000	320525100	5920	5920	5920	5920	0
562	20250121	110900	320525100	5920	5920	5920	5920	0
563	20250121	110800	320525100	5920	5920	5920	5920	0
564	20250121	110700	320525100	5920	5920	5920	5920	0
565	20250121	110600	320525100	5920	5920	5920	5920	0
566	20250121	110500	320525100	5920	5910	5920	5910	6
567	20250121	110400	320489630	5900	5900	5900	5900	0
568	20250121	110300	320489630	5900	5900	5900	5900	0
569	20250121	110200	320489630	5900	5900	5900	5900	0
570	20250121	110100	320489630	5900	5900	5900	5900	149
571	20250121	110000	319610530	5900	5900	5900	5900	224
572	20250121	105900	318288930	5900	5900	5900	5900	0
573	20250121	105800	318288930	5900	5900	5900	5900	30
574	20250121	105700	318111930	5920	5910	5920	5910	2
575	20250121	105600	318100100	5920	5920	5920	5920	0
576	20250121	105500	318100100	5920	5920	5920	5920	0
577	20250121	105400	318100100	5920	5920	5920	5920	0
578	20250121	105300	318100100	5920	5920	5920	5920	1
579	20250121	105200	318094180	5900	5900	5900	5900	3
580	20250121	105100	318076480	5910	5910	5910	5910	0
581	20250121	105000	318076480	5910	5910	5910	5910	1
582	20250121	104900	318070570	5910	5910	5910	5910	0
583	20250121	104800	318070570	5910	5910	5910	5910	0
584	20250121	104700	318070570	5910	5910	5910	5910	9
585	20250121	104600	318017380	5920	5920	5920	5920	1
586	20250121	104500	318011460	5920	5920	5920	5920	0
587	20250121	104400	318011460	5920	5920	5920	5920	10
588	20250121	104300	317952260	5920	5920	5920	5920	0
589	20250121	104200	317952260	5920	5920	5920	5920	2
590	20250121	104100	317940420	5900	5900	5900	5900	17
591	20250121	104000	317840120	5930	5900	5930	5900	15
592	20250121	103900	317751470	5940	5940	5940	5940	0
593	20250121	103800	317751470	5940	5900	5940	5890	110
594	20250121	103700	317103360	5890	5900	5900	5890	105
595	20250121	103600	316483870	5900	5900	5900	5900	9
596	20250121	103500	316430770	5930	5930	5930	5930	1
597	20250121	103400	316424840	5900	5900	5900	5900	10
598	20250121	103300	316365840	5910	5910	5910	5910	0
599	20250121	103200	316365840	5910	5910	5910	5910	1
600	20250121	103100	316359930	5940	5920	5940	5920	168
601	20250121	103000	315363090	5930	5930	5930	5930	0
602	20250121	102900	315363090	5930	5930	5930	5930	0
603	20250121	102800	315363090	5930	5930	5930	5930	4
604	20250121	102700	315339370	5900	5900	5900	5900	0
605	20250121	102600	315339370	5900	5900	5900	5900	0
606	20250121	102500	315339370	5900	5900	5900	5900	300
607	20250121	102400	313569370	5900	5910	5940	5900	2034
608	20250121	102300	301538350	5910	5900	5910	5900	204
609	20250121	102200	300334390	5900	5900	5900	5900	0
610	20250121	102100	300334390	5900	5900	5900	5900	1
611	20250121	102000	300328490	5900	5900	5900	5900	0
612	20250121	101900	300328490	5900	5900	5900	5900	31
613	20250121	101800	300145590	5920	5920	5920	5920	20
614	20250121	101700	300027190	5920	5920	5920	5920	1
615	20250121	101600	300021270	5920	5920	5920	5920	1
616	20250121	101500	300015350	5920	5920	5920	5920	1
617	20250121	101400	300009430	5900	5900	5900	5900	201
618	20250121	101300	298823530	5880	5880	5880	5880	90
619	20250121	101200	298294330	5880	5900	5900	5880	34
620	20250121	101100	298094160	5890	5900	5900	5890	3
621	20250121	101000	298076480	5890	5880	5890	5880	367
622	20250121	100900	295918490	5900	5900	5900	5900	0
623	20250121	100800	295918490	5900	5900	5900	5900	4
624	20250121	100700	295894890	5920	5920	5920	5920	0
625	20250121	100600	295894890	5920	5920	5920	5920	0
626	20250121	100500	295894890	5920	5920	5920	5910	19
627	20250121	100400	295782430	5920	5920	5920	5920	6
628	20250121	100300	295746910	5930	5880	5930	5880	1150
629	20250121	100200	288963790	5900	5880	5900	5880	34
630	20250121	100100	288763280	5900	5910	5910	5880	197
631	20250121	100000	287604870	5880	5880	5880	5880	200
632	20250121	095900	286428870	5880	5910	5910	5880	984
633	20250121	095800	280628050	5930	5910	5930	5910	2
634	20250121	095700	280616210	5920	5920	5920	5920	0
635	20250121	095600	280616210	5920	5930	5930	5910	811
636	20250121	095500	275821180	5910	5910	5910	5910	640
637	20250121	095400	272038780	5900	5890	5900	5870	3197
638	20250121	095300	253244180	5930	5910	5930	5890	10817
639	20250121	095200	189317540	5910	5920	5920	5910	940
640	20250121	095100	183754880	5930	5960	5960	5930	1383
641	20250121	095000	175543620	5940	5950	5950	5940	45
642	20250121	094900	175276170	5950	5950	5950	5950	10
643	20250121	094800	175216670	5950	5950	5950	5950	9
644	20250121	094700	175163120	5950	5950	5950	5950	1
645	20250121	094600	175157170	5960	5960	5960	5960	0
646	20250121	094500	175157170	5960	5960	5960	5960	115
647	20250121	094400	174471770	5980	5970	5980	5970	67
648	20250121	094300	174071770	5970	5970	5970	5970	72
649	20250121	094200	173641930	5980	5980	5980	5980	10
650	20250121	094100	173582130	5970	5970	5970	5970	1547
651	20250121	094000	164346540	5970	5970	5970	5970	1
652	20250121	093900	164340570	5980	5980	5980	5980	0
653	20250121	093800	164340570	5980	5980	5980	5980	0
654	20250121	093700	164340570	5980	5980	5980	5980	0
655	20250121	093600	164340570	5980	5980	5980	5980	1
656	20250121	093500	164334590	5970	5970	5970	5970	6
657	20250121	093400	164298770	5970	5950	5970	5940	2792
658	20250121	093300	147709630	5980	5980	5980	5980	0
659	20250121	093200	147709630	5980	5980	5980	5980	0
660	20250121	093100	147709630	5980	5980	5980	5980	0
661	20250121	093000	147709630	5980	5960	5980	5960	4
662	20250121	092900	147685750	5930	5930	5930	5930	2
663	20250121	092800	147673890	5930	5940	5940	5930	30
664	20250121	092700	147495940	5980	5980	5980	5980	1
665	20250121	092600	147489960	5980	5950	5980	5950	8
666	20250121	092500	147442290	5930	5940	5940	5930	361
667	20250121	092400	145301550	5930	5950	5950	5930	949
668	20250121	092300	139659260	5950	5950	5950	5950	170
669	20250121	092200	138647760	5950	5930	5950	5930	14
670	20250121	092100	138564500	5950	5950	5950	5930	232
671	20250121	092000	137188680	5930	5950	5950	5930	59
672	20250121	091900	136838770	5930	5930	5930	5930	126
673	20250121	091800	136091590	5920	5920	5920	5920	117
674	20250121	091700	135398950	5910	5930	5930	5910	1996
675	20250121	091600	123593180	5930	5920	5930	5920	1007
676	20250121	091500	117631590	5910	5950	5950	5910	8839
677	20250121	091400	65332750	5950	5960	5960	5950	100
678	20250121	091300	64737000	5960	5960	5960	5960	107
679	20250121	091200	64099280	5970	6010	6010	5970	560
680	20250121	091100	60736960	6030	6000	6060	6000	157
681	20250121	091000	59793090	6000	5980	6000	5980	2539
682	20250121	090900	44581960	5990	5980	5990	5980	701
683	20250121	090800	40383390	5980	5980	5980	5980	1
684	20250121	090700	40377410	5990	5990	5990	5990	0
685	20250121	090600	40377410	5990	5990	5990	5960	530
686	20250121	090500	37203010	6000	6000	6000	6000	0
687	20250121	090400	37203010	6000	6020	6020	6000	213
688	20250121	090300	35922410	6020	5920	6020	5920	3554
689	20250121	090200	14628010	5910	5930	5930	5910	459
690	20250121	090100	11911590	5920	5990	5990	5920	1094
691	20250121	090000	5408750	6000	5990	6000	5970	903