KissMeData/084180/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	195700	512243900	5830	5830	5830	5830	891
3	20250122	195600	512243900	5830	5830	5830	5830	0
4	20250122	195500	512243900	5830	5830	5830	5830	0
5	20250122	195400	512243900	5830	5830	5830	5830	0
6	20250122	195300	512243900	5830	5830	5830	5830	0
7	20250122	195200	512243900	5830	5830	5830	5830	0
8	20250122	195100	512243900	5830	5830	5830	5830	0
9	20250122	195000	512243900	5830	5830	5830	5830	0
10	20250122	194900	512243900	5830	5830	5830	5830	0
11	20250122	194800	512243900	5830	5830	5830	5830	0
12	20250122	194700	512243900	5830	5830	5830	5830	0
13	20250122	194600	512243900	5830	5830	5830	5830	0
14	20250122	194500	512243900	5830	5830	5830	5830	0
15	20250122	194400	512243900	5830	5830	5830	5830	0
16	20250122	194300	512243900	5830	5830	5830	5830	0
17	20250122	194200	512243900	5830	5830	5830	5830	0
18	20250122	194100	512243900	5830	5830	5830	5830	0
19	20250122	194000	512243900	5830	5830	5830	5830	0
20	20250122	193900	512243900	5830	5830	5830	5830	0
21	20250122	193800	512243900	5830	5830	5830	5830	0
22	20250122	193700	512243900	5830	5830	5830	5830	0
23	20250122	193600	512243900	5830	5830	5830	5830	0
24	20250122	193500	512243900	5830	5830	5830	5830	0
25	20250122	193400	512243900	5830	5830	5830	5830	0
26	20250122	193300	512243900	5830	5830	5830	5830	0
27	20250122	193200	512243900	5830	5830	5830	5830	0
28	20250122	193100	512243900	5830	5830	5830	5830	0
29	20250122	193000	512243900	5830	5830	5830	5830	0
30	20250122	192900	512243900	5830	5830	5830	5830	0
31	20250122	192800	512243900	5830	5830	5830	5830	0
32	20250122	192700	512243900	5830	5830	5830	5830	891
33	20250122	192600	512243900	5830	5830	5830	5830	0
34	20250122	192500	512243900	5830	5830	5830	5830	0
35	20250122	192400	512243900	5830	5830	5830	5830	0
36	20250122	192300	512243900	5830	5830	5830	5830	0
37	20250122	192200	512243900	5830	5830	5830	5830	0
38	20250122	192100	512243900	5830	5830	5830	5830	0
39	20250122	192000	512243900	5830	5830	5830	5830	0
40	20250122	191900	512243900	5830	5830	5830	5830	0
41	20250122	191800	512243900	5830	5830	5830	5830	0
42	20250122	191700	512243900	5830	5830	5830	5830	0
43	20250122	191600	512243900	5830	5830	5830	5830	0
44	20250122	191500	512243900	5830	5830	5830	5830	0
45	20250122	191400	512243900	5830	5830	5830	5830	0
46	20250122	191300	512243900	5830	5830	5830	5830	0
47	20250122	191200	512243900	5830	5830	5830	5830	0
48	20250122	191100	512243900	5830	5830	5830	5830	0
49	20250122	191000	512243900	5830	5830	5830	5830	0
50	20250122	190900	512243900	5830	5830	5830	5830	0
51	20250122	190800	512243900	5830	5830	5830	5830	0
52	20250122	190700	512243900	5830	5830	5830	5830	0
53	20250122	190600	512243900	5830	5830	5830	5830	0
54	20250122	190500	512243900	5830	5830	5830	5830	0
55	20250122	190400	512243900	5830	5830	5830	5830	0
56	20250122	190300	512243900	5830	5830	5830	5830	0
57	20250122	190200	512243900	5830	5830	5830	5830	0
58	20250122	190100	512243900	5830	5830	5830	5830	0
59	20250122	190000	512243900	5830	5830	5830	5830	0
60	20250122	185900	512243900	5830	5830	5830	5830	0
61	20250122	185800	512243900	5830	5830	5830	5830	0
62	20250122	185700	512243900	5830	5830	5830	5830	891
63	20250122	185600	512243900	5830	5830	5830	5830	0
64	20250122	185500	512243900	5830	5830	5830	5830	0
65	20250122	185400	512243900	5830	5830	5830	5830	0
66	20250122	185300	512243900	5830	5830	5830	5830	0
67	20250122	185200	512243900	5830	5830	5830	5830	0
68	20250122	185100	512243900	5830	5830	5830	5830	0
69	20250122	185000	512243900	5830	5830	5830	5830	0
70	20250122	184900	512243900	5830	5830	5830	5830	0
71	20250122	184800	512243900	5830	5830	5830	5830	0
72	20250122	184700	512243900	5830	5830	5830	5830	0
73	20250122	184600	512243900	5830	5830	5830	5830	0
74	20250122	184500	512243900	5830	5830	5830	5830	0
75	20250122	184400	512243900	5830	5830	5830	5830	0
76	20250122	184300	512243900	5830	5830	5830	5830	0
77	20250122	184200	512243900	5830	5830	5830	5830	0
78	20250122	184100	512243900	5830	5830	5830	5830	0
79	20250122	184000	512243900	5830	5830	5830	5830	0
80	20250122	183900	512243900	5830	5830	5830	5830	0
81	20250122	183800	512243900	5830	5830	5830	5830	0
82	20250122	183700	512243900	5830	5830	5830	5830	0
83	20250122	183600	512243900	5830	5830	5830	5830	0
84	20250122	183500	512243900	5830	5830	5830	5830	0
85	20250122	183400	512243900	5830	5830	5830	5830	0
86	20250122	183300	512243900	5830	5830	5830	5830	0
87	20250122	183200	512243900	5830	5830	5830	5830	0
88	20250122	183100	512243900	5830	5830	5830	5830	0
89	20250122	183000	512243900	5830	5830	5830	5830	0
90	20250122	182900	512243900	5830	5830	5830	5830	0
91	20250122	182800	512243900	5830	5830	5830	5830	0
92	20250122	182700	512243900	5830	5830	5830	5830	891
93	20250122	182600	512243900	5830	5830	5830	5830	0
94	20250122	182500	512243900	5830	5830	5830	5830	0
95	20250122	182400	512243900	5830	5830	5830	5830	0
96	20250122	182300	512243900	5830	5830	5830	5830	0
97	20250122	182200	512243900	5830	5830	5830	5830	0
98	20250122	182100	512243900	5830	5830	5830	5830	0
99	20250122	182000	512243900	5830	5830	5830	5830	0
100	20250122	181900	512243900	5830	5830	5830	5830	0
101	20250122	181800	512243900	5830	5830	5830	5830	0
102	20250122	181700	512243900	5830	5830	5830	5830	0
103	20250122	181600	512243900	5830	5830	5830	5830	0
104	20250122	181500	512243900	5830	5830	5830	5830	0
105	20250122	181400	512243900	5830	5830	5830	5830	0
106	20250122	181300	512243900	5830	5830	5830	5830	0
107	20250122	181200	512243900	5830	5830	5830	5830	0
108	20250122	181100	512243900	5830	5830	5830	5830	0
109	20250122	181000	512243900	5830	5830	5830	5830	0
110	20250122	180900	512243900	5830	5830	5830	5830	0
111	20250122	180800	512243900	5830	5830	5830	5830	0
112	20250122	180700	512243900	5830	5830	5830	5830	0
113	20250122	180600	512243900	5830	5830	5830	5830	0
114	20250122	180500	512243900	5830	5830	5830	5830	0
115	20250122	180400	512243900	5830	5830	5830	5830	0
116	20250122	180300	512243900	5830	5830	5830	5830	0
117	20250122	180200	512243900	5830	5830	5830	5830	0
118	20250122	180100	512243900	5830	5830	5830	5830	0
119	20250122	180000	512243900	5830	5830	5830	5830	0
120	20250122	175900	512243900	5830	5830	5830	5830	0
121	20250122	175800	512243900	5830	5830	5830	5830	0
122	20250122	175700	512243900	5830	5830	5830	5830	891
123	20250122	175600	512243900	5830	5830	5830	5830	0
124	20250122	175500	512243900	5830	5830	5830	5830	0
125	20250122	175400	512243900	5830	5830	5830	5830	0
126	20250122	175300	512243900	5830	5830	5830	5830	0
127	20250122	175200	512243900	5830	5830	5830	5830	0
128	20250122	175100	512243900	5830	5830	5830	5830	0
129	20250122	175000	512243900	5830	5830	5830	5830	0
130	20250122	174900	512243900	5830	5830	5830	5830	0
131	20250122	174800	512243900	5830	5830	5830	5830	0
132	20250122	174700	512243900	5830	5830	5830	5830	0
133	20250122	174600	512243900	5830	5830	5830	5830	0
134	20250122	174500	512243900	5830	5830	5830	5830	0
135	20250122	174400	512243900	5830	5830	5830	5830	0
136	20250122	174300	512243900	5830	5830	5830	5830	0
137	20250122	174200	512243900	5830	5830	5830	5830	0
138	20250122	174100	512243900	5830	5830	5830	5830	0
139	20250122	174000	512243900	5830	5830	5830	5830	0
140	20250122	173900	512243900	5830	5830	5830	5830	0
141	20250122	173800	512243900	5830	5830	5830	5830	0
142	20250122	173700	512243900	5830	5830	5830	5830	0
143	20250122	173600	512243900	5830	5830	5830	5830	0
144	20250122	173500	512243900	5830	5830	5830	5830	0
145	20250122	173400	512243900	5830	5830	5830	5830	0
146	20250122	173300	512243900	5830	5830	5830	5830	0
147	20250122	173200	512243900	5830	5830	5830	5830	0
148	20250122	173100	512243900	5830	5830	5830	5830	0
149	20250122	173000	512243900	5830	5830	5830	5830	0
150	20250122	172900	512243900	5830	5830	5830	5830	0
151	20250122	172800	512243900	5830	5830	5830	5830	0
152	20250122	172700	512243900	5830	5830	5830	5830	891
153	20250122	172600	512243900	5830	5830	5830	5830	0
154	20250122	172500	512243900	5830	5830	5830	5830	0
155	20250122	172400	512243900	5830	5830	5830	5830	0
156	20250122	172300	512243900	5830	5830	5830	5830	0
157	20250122	172200	512243900	5830	5830	5830	5830	0
158	20250122	172100	512243900	5830	5830	5830	5830	0
159	20250122	172000	512243900	5830	5830	5830	5830	0
160	20250122	171900	512243900	5830	5830	5830	5830	0
161	20250122	171800	512243900	5830	5830	5830	5830	0
162	20250122	171700	512243900	5830	5830	5830	5830	0
163	20250122	171600	512243900	5830	5830	5830	5830	0
164	20250122	171500	512243900	5830	5830	5830	5830	0
165	20250122	171400	512243900	5830	5830	5830	5830	0
166	20250122	171300	512243900	5830	5830	5830	5830	0
167	20250122	171200	512243900	5830	5830	5830	5830	0
168	20250122	171100	512243900	5830	5830	5830	5830	0
169	20250122	171000	512243900	5830	5830	5830	5830	0
170	20250122	170900	512243900	5830	5830	5830	5830	0
171	20250122	170800	512243900	5830	5830	5830	5830	0
172	20250122	170700	512243900	5830	5830	5830	5830	0
173	20250122	170600	512243900	5830	5830	5830	5830	0
174	20250122	170500	512243900	5830	5830	5830	5830	0
175	20250122	170400	512243900	5830	5830	5830	5830	0
176	20250122	170300	512243900	5830	5830	5830	5830	0
177	20250122	170200	512243900	5830	5830	5830	5830	0
178	20250122	170100	512243900	5830	5830	5830	5830	0
179	20250122	170000	512243900	5830	5830	5830	5830	0
180	20250122	165900	512243900	5830	5830	5830	5830	0
181	20250122	165800	512243900	5830	5830	5830	5830	0
182	20250122	165700	512243900	5830	5830	5830	5830	891
183	20250122	165600	512243900	5830	5830	5830	5830	0
184	20250122	165500	512243900	5830	5830	5830	5830	0
185	20250122	165400	512243900	5830	5830	5830	5830	0
186	20250122	165300	512243900	5830	5830	5830	5830	0
187	20250122	165200	512243900	5830	5830	5830	5830	0
188	20250122	165100	512243900	5830	5830	5830	5830	0
189	20250122	165000	512243900	5830	5830	5830	5830	0
190	20250122	164900	512243900	5830	5830	5830	5830	0
191	20250122	164800	512243900	5830	5830	5830	5830	0
192	20250122	164700	512243900	5830	5830	5830	5830	0
193	20250122	164600	512243900	5830	5830	5830	5830	0
194	20250122	164500	512243900	5830	5830	5830	5830	0
195	20250122	164400	512243900	5830	5830	5830	5830	0
196	20250122	164300	512243900	5830	5830	5830	5830	0
197	20250122	164200	512243900	5830	5830	5830	5830	0
198	20250122	164100	512243900	5830	5830	5830	5830	0
199	20250122	164000	512243900	5830	5830	5830	5830	0
200	20250122	163900	512243900	5830	5830	5830	5830	0
201	20250122	163800	512243900	5830	5830	5830	5830	0
202	20250122	163700	512243900	5830	5830	5830	5830	0
203	20250122	163600	512243900	5830	5830	5830	5830	0
204	20250122	163500	512243900	5830	5830	5830	5830	0
205	20250122	163400	512243900	5830	5830	5830	5830	0
206	20250122	163300	512243900	5830	5830	5830	5830	0
207	20250122	163200	512243900	5830	5830	5830	5830	0
208	20250122	163100	512243900	5830	5830	5830	5830	0
209	20250122	163000	512243900	5830	5830	5830	5830	0
210	20250122	162900	512243900	5830	5830	5830	5830	0
211	20250122	162800	512243900	5830	5830	5830	5830	0
212	20250122	162700	512243900	5830	5830	5830	5830	891
213	20250122	162600	512243900	5830	5830	5830	5830	0
214	20250122	162500	512243900	5830	5830	5830	5830	0
215	20250122	162400	512243900	5830	5830	5830	5830	0
216	20250122	162300	512243900	5830	5830	5830	5830	0
217	20250122	162200	512243900	5830	5830	5830	5830	0
218	20250122	162100	512243900	5830	5830	5830	5830	0
219	20250122	162000	512243900	5830	5830	5830	5830	0
220	20250122	161900	512243900	5830	5830	5830	5830	0
221	20250122	161800	512243900	5830	5830	5830	5830	0
222	20250122	161700	512243900	5830	5830	5830	5830	0
223	20250122	161600	512243900	5830	5830	5830	5830	0
224	20250122	161500	512243900	5830	5830	5830	5830	0
225	20250122	161400	512243900	5830	5830	5830	5830	0
226	20250122	161300	512243900	5830	5830	5830	5830	0
227	20250122	161200	512243900	5830	5830	5830	5830	0
228	20250122	161100	512243900	5830	5830	5830	5830	0
229	20250122	161000	512243900	5830	5830	5830	5830	0
230	20250122	160900	512243900	5830	5830	5830	5830	0
231	20250122	160800	512243900	5830	5830	5830	5830	0
232	20250122	160700	512243900	5830	5830	5830	5830	0
233	20250122	160600	512243900	5830	5830	5830	5830	0
234	20250122	160500	512243900	5830	5830	5830	5830	0
235	20250122	160400	512243900	5830	5830	5830	5830	0
236	20250122	160300	512243900	5830	5830	5830	5830	0
237	20250122	160200	512243900	5830	5830	5830	5830	0
238	20250122	160100	512243900	5830	5830	5830	5830	0
239	20250122	160000	512243900	5830	5830	5830	5830	0
240	20250122	155900	512243900	5830	5830	5830	5830	0
241	20250122	155800	512243900	5830	5830	5830	5830	0
242	20250122	155700	512243900	5830	5830	5830	5830	891
243	20250122	155600	512243900	5830	5830	5830	5830	0
244	20250122	155500	512243900	5830	5830	5830	5830	0
245	20250122	155400	512243900	5830	5830	5830	5830	0
246	20250122	155300	512243900	5830	5830	5830	5830	0
247	20250122	155200	512243900	5830	5830	5830	5830	0
248	20250122	155100	512243900	5830	5830	5830	5830	0
249	20250122	155000	512243900	5830	5830	5830	5830	0
250	20250122	154900	512243900	5830	5830	5830	5830	0
251	20250122	154800	512243900	5830	5830	5830	5830	0
252	20250122	154700	512243900	5830	5830	5830	5830	0
253	20250122	154600	512243900	5830	5830	5830	5830	0
254	20250122	154500	512243900	5830	5830	5830	5830	0
255	20250122	154400	512243900	5830	5830	5830	5830	0
256	20250122	154300	512243900	5830	5830	5830	5830	0
257	20250122	154200	512243900	5830	5830	5830	5830	0
258	20250122	154100	512243900	5830	5830	5830	5830	0
259	20250122	154000	512243900	5830	5830	5830	5830	0
260	20250122	153900	512243900	5830	5830	5830	5830	0
261	20250122	153800	512243900	5830	5830	5830	5830	0
262	20250122	153700	512243900	5830	5830	5830	5830	0
263	20250122	153600	512243900	5830	5830	5830	5830	0
264	20250122	153500	512243900	5830	5830	5830	5830	0
265	20250122	153400	512243900	5830	5830	5830	5830	0
266	20250122	153300	512243900	5830	5830	5830	5830	0
267	20250122	153200	512243900	5830	5830	5830	5830	0
268	20250122	153100	512243900	5830	5830	5830	5830	0
269	20250122	153000	512243900	5830	5830	5830	5830	891
270	20250122	152900	507049370	5750	5750	5750	5750	0
271	20250122	152800	507049370	5750	5750	5750	5750	0
272	20250122	152700	507049370	5750	5750	5750	5750	0
273	20250122	152600	507049370	5750	5750	5750	5750	0
274	20250122	152500	507049370	5750	5750	5750	5750	0
275	20250122	152400	507049370	5750	5750	5750	5750	0
276	20250122	152300	507049370	5750	5750	5750	5750	0
277	20250122	152200	507049370	5750	5750	5750	5750	0
278	20250122	152100	507049370	5750	5750	5750	5750	0
279	20250122	152000	507049370	5750	5750	5750	5750	0
280	20250122	151900	507049370	5750	5760	5760	5750	168
281	20250122	151800	506082620	5770	5770	5770	5770	0
282	20250122	151700	506082620	5770	5770	5770	5770	0
283	20250122	151600	506082620	5770	5770	5770	5770	1
284	20250122	151500	506076850	5770	5780	5780	5770	686
285	20250122	151400	502116800	5780	5800	5800	5780	910
286	20250122	151300	496849320	5820	5820	5820	5820	0
287	20250122	151200	496849320	5820	5820	5820	5820	0
288	20250122	151100	496849320	5820	5820	5820	5820	0
289	20250122	151000	496849320	5820	5820	5820	5820	0
290	20250122	150900	496849320	5820	5820	5820	5820	0
291	20250122	150800	496849320	5820	5820	5820	5820	18
292	20250122	150700	496744560	5800	5800	5800	5800	0
293	20250122	150600	496744560	5800	5800	5800	5800	25
294	20250122	150500	496599560	5850	5850	5850	5850	0
295	20250122	150400	496599560	5850	5850	5850	5850	0
296	20250122	150300	496599560	5850	5850	5850	5850	0
297	20250122	150200	496599560	5850	5850	5850	5850	0
298	20250122	150100	496599560	5850	5850	5850	5850	0
299	20250122	150000	496599560	5850	5840	5850	5840	99
300	20250122	145900	496020610	5840	5840	5840	5840	63
301	20250122	145800	495652690	5830	5830	5830	5830	0
302	20250122	145700	495652690	5830	5830	5830	5830	129
303	20250122	145600	494900620	5830	5850	5850	5830	152
304	20250122	145500	494012580	5850	5850	5850	5850	0
305	20250122	145400	494012580	5850	5850	5850	5850	0
306	20250122	145300	494012580	5850	5840	5850	5840	115
307	20250122	145200	493340130	5810	5810	5810	5810	0
308	20250122	145100	493340130	5810	5810	5810	5800	802
309	20250122	145000	488683500	5840	5840	5840	5840	10
310	20250122	144900	488625100	5850	5830	5850	5830	237
311	20250122	144800	487241380	5840	5840	5840	5840	0
312	20250122	144700	487241380	5840	5840	5840	5840	0
313	20250122	144600	487241380	5840	5830	5840	5830	108
314	20250122	144500	486611000	5830	5830	5830	5830	59
315	20250122	144400	486267030	5840	5830	5840	5830	188
316	20250122	144300	485169150	5830	5830	5830	5830	0
317	20250122	144200	485169150	5830	5830	5830	5830	125
318	20250122	144100	484440400	5830	5830	5830	5830	0
319	20250122	144000	484440400	5830	5830	5830	5830	0
320	20250122	143900	484440400	5830	5830	5830	5830	179
321	20250122	143800	483396830	5830	5830	5830	5830	0
322	20250122	143700	483396830	5830	5830	5830	5830	0
323	20250122	143600	483396830	5830	5830	5830	5830	0
324	20250122	143500	483396830	5830	5830	5830	5830	165
325	20250122	143400	482434880	5830	5830	5830	5830	0
326	20250122	143300	482434880	5830	5830	5830	5830	0
327	20250122	143200	482434880	5830	5830	5830	5830	244
328	20250122	143100	481012360	5830	5830	5830	5830	0
329	20250122	143000	481012360	5830	5830	5830	5830	0
330	20250122	142900	481012360	5830	5830	5830	5830	0
331	20250122	142800	481012360	5830	5830	5830	5830	180
332	20250122	142700	479962960	5830	5830	5830	5830	63
333	20250122	142600	479595670	5830	5830	5830	5830	0
334	20250122	142500	479595670	5830	5830	5830	5830	109
335	20250122	142400	478960200	5810	5810	5810	5810	0
336	20250122	142300	478960200	5810	5820	5820	5810	90
337	20250122	142200	478437290	5830	5830	5830	5830	67
338	20250122	142100	478046680	5840	5840	5840	5840	114
339	20250122	142000	477380920	5830	5830	5840	5830	160
340	20250122	141900	476447490	5830	5830	5830	5830	0
341	20250122	141800	476447490	5830	5830	5830	5830	118
342	20250122	141700	475759550	5830	5840	5840	5830	66
343	20250122	141600	475374150	5830	5830	5830	5830	93
344	20250122	141500	474831960	5830	5830	5830	5830	29
345	20250122	141400	474662890	5830	5830	5830	5830	117
346	20250122	141300	473980780	5830	5830	5830	5830	0
347	20250122	141200	473980780	5830	5830	5830	5830	0
348	20250122	141100	473980780	5830	5830	5830	5830	168
349	20250122	141000	473001340	5800	5800	5800	5800	0
350	20250122	140900	473001340	5800	5800	5800	5800	0
351	20250122	140800	473001340	5800	5840	5840	5800	962
352	20250122	140700	467412110	5830	5830	5830	5820	58
353	20250122	140600	467074450	5830	5830	5830	5830	0
354	20250122	140500	467074450	5830	5830	5830	5830	61
355	20250122	140400	466718820	5830	5830	5830	5830	133
356	20250122	140300	465943430	5830	5830	5830	5830	63
357	20250122	140200	465576140	5830	5830	5830	5830	0
358	20250122	140100	465576140	5830	5830	5830	5830	0
359	20250122	140000	465576140	5830	5830	5830	5830	156
360	20250122	135900	464666660	5830	5830	5830	5830	0
361	20250122	135800	464666660	5830	5830	5830	5830	62
362	20250122	135700	464305200	5830	5830	5830	5830	124
363	20250122	135600	463582280	5830	5830	5830	5830	0
364	20250122	135500	463582280	5830	5830	5830	5830	63
365	20250122	135400	463214990	5830	5830	5830	5830	5
366	20250122	135300	463185840	5830	5830	5830	5830	156
367	20250122	135200	462276360	5830	5830	5830	5830	0
368	20250122	135100	462276360	5830	5830	5830	5830	63
369	20250122	135000	461909070	5820	5820	5820	5820	26
370	20250122	134900	461757750	5820	5830	5830	5820	181
371	20250122	134800	460703320	5840	5840	5840	5840	63
372	20250122	134700	460335400	5830	5830	5830	5830	0
373	20250122	134600	460335400	5830	5830	5830	5830	62
374	20250122	134500	459973940	5830	5830	5830	5830	0
375	20250122	134400	459973940	5830	5830	5830	5830	881
376	20250122	134300	454837710	5830	5830	5830	5830	145
377	20250122	134200	453992360	5830	5830	5830	5830	2
378	20250122	134100	453980700	5830	5830	5830	5830	63
379	20250122	134000	453613410	5820	5820	5820	5820	17
380	20250122	133900	453514470	5810	5810	5810	5810	0
381	20250122	133800	453514470	5810	5800	5810	5800	717
382	20250122	133700	449355010	5790	5790	5790	5790	1
383	20250122	133600	449349220	5800	5800	5800	5800	180
384	20250122	133500	448305220	5800	5800	5800	5800	0
385	20250122	133400	448305220	5800	5800	5800	5800	63
386	20250122	133300	447939820	5790	5790	5790	5790	0
387	20250122	133200	447939820	5790	5800	5800	5790	111
388	20250122	133100	447296110	5800	5800	5800	5800	63
389	20250122	133000	446930710	5800	5800	5800	5800	3
390	20250122	132900	446913310	5800	5800	5800	5790	209
391	20250122	132800	445701120	5790	5790	5790	5790	0
392	20250122	132700	445701120	5790	5810	5810	5790	173
393	20250122	132600	444697300	5820	5820	5820	5820	184
394	20250122	132500	443626420	5830	5830	5830	5830	124
395	20250122	132400	442903500	5830	5830	5830	5830	63
396	20250122	132300	442536210	5830	5830	5830	5830	0
397	20250122	132200	442536210	5830	5830	5830	5830	0
398	20250122	132100	442536210	5830	5830	5830	5830	125
399	20250122	132000	441807460	5830	5830	5830	5830	0
400	20250122	131900	441807460	5830	5830	5830	5830	93
401	20250122	131800	441265270	5830	5830	5830	5830	126
402	20250122	131700	440530690	5830	5830	5830	5830	63
403	20250122	131600	440163400	5830	5830	5830	5830	0
404	20250122	131500	440163400	5830	5830	5830	5830	92
405	20250122	131400	439627040	5820	5820	5820	5820	0
406	20250122	131300	439627040	5820	5820	5820	5820	0
407	20250122	131200	439627040	5820	5830	5830	5820	158
408	20250122	131100	438706850	5830	5840	5840	5830	160
409	20250122	131000	437773090	5830	5830	5830	5830	0
410	20250122	130900	437773090	5830	5840	5840	5830	306
411	20250122	130800	435988750	5840	5840	5840	5840	77
412	20250122	130700	435539070	5840	5840	5840	5840	111
413	20250122	130600	434890830	5840	5840	5840	5840	0
414	20250122	130500	434890830	5840	5840	5840	5840	62
415	20250122	130400	434528750	5840	5840	5840	5840	118
416	20250122	130300	433839630	5840	5840	5840	5840	1
417	20250122	130200	433833790	5840	5840	5840	5840	63
418	20250122	130100	433465870	5840	5840	5840	5840	110
419	20250122	130000	432823470	5840	5840	5840	5840	63
420	20250122	125900	432455550	5840	5840	5840	5840	0
421	20250122	125800	432455550	5840	5840	5840	5840	0
422	20250122	125700	432455550	5840	5840	5840	5840	295
423	20250122	125600	430732750	5840	5840	5840	5840	0
424	20250122	125500	430732750	5840	5840	5840	5840	62
425	20250122	125400	430370670	5820	5820	5820	5820	0
426	20250122	125300	430370670	5820	5830	5830	5820	13
427	20250122	125200	430295000	5840	5840	5840	5840	63
428	20250122	125100	429927080	5840	5840	5840	5840	0
429	20250122	125000	429927080	5840	5840	5840	5840	174
430	20250122	124900	428910920	5840	5840	5840	5840	0
431	20250122	124800	428910920	5840	5840	5840	5840	236
432	20250122	124700	427532680	5840	5840	5840	5840	121
433	20250122	124600	426826040	5840	5840	5840	5840	0
434	20250122	124500	426826040	5840	5840	5840	5840	67
435	20250122	124400	426434760	5840	5840	5840	5840	0
436	20250122	124300	426434760	5840	5840	5840	5840	167
437	20250122	124200	425459480	5840	5840	5840	5840	0
438	20250122	124100	425459480	5840	5840	5840	5840	0
439	20250122	124000	425459480	5840	5840	5840	5840	177
440	20250122	123900	424425800	5840	5840	5840	5840	0
441	20250122	123800	424425800	5840	5850	5850	5840	186
442	20250122	123700	423338930	5840	5840	5840	5840	0
443	20250122	123600	423338930	5840	5840	5840	5840	64
444	20250122	123500	422965170	5830	5840	5840	5830	164
445	20250122	123400	422009020	5850	5850	5850	5850	0
446	20250122	123300	422009020	5850	5850	5850	5850	172
447	20250122	123200	421002820	5850	5850	5850	5850	0
448	20250122	123100	421002820	5850	5850	5850	5850	63
449	20250122	123000	420634270	5850	5850	5850	5850	1
450	20250122	122900	420628420	5850	5850	5850	5850	117
451	20250122	122800	419943970	5840	5850	5850	5840	113
452	20250122	122700	419283420	5850	5850	5850	5850	0
453	20250122	122600	419283420	5850	5850	5850	5850	178
454	20250122	122500	418242120	5850	5850	5850	5850	0
455	20250122	122400	418242120	5850	5850	5850	5850	0
456	20250122	122300	418242120	5850	5850	5850	5850	91
457	20250122	122200	417709770	5850	5850	5850	5850	120
458	20250122	122100	417007770	5850	5850	5850	5850	63
459	20250122	122000	416639220	5850	5850	5850	5850	0
460	20250122	121900	416639220	5850	5850	5850	5850	105
461	20250122	121800	416024970	5850	5850	5850	5850	63
462	20250122	121700	415656420	5850	5850	5850	5850	0
463	20250122	121600	415656420	5850	5850	5850	5850	64
464	20250122	121500	415282020	5850	5850	5850	5850	112
465	20250122	121400	414626820	5840	5840	5840	5840	181
466	20250122	121300	413569780	5840	5840	5840	5840	0
467	20250122	121200	413569780	5840	5840	5840	5840	121
468	20250122	121100	412863140	5840	5840	5840	5840	63
469	20250122	121000	412495220	5840	5840	5840	5840	7
470	20250122	120900	412454340	5840	5840	5840	5840	56
471	20250122	120800	412127300	5840	5840	5840	5840	92
472	20250122	120700	411590020	5840	5840	5840	5840	0
473	20250122	120600	411590020	5840	5840	5840	5840	63
474	20250122	120500	411222100	5840	5840	5840	5840	104
475	20250122	120400	410614740	5840	5840	5840	5840	63
476	20250122	120300	410246820	5840	5840	5840	5840	0
477	20250122	120200	410246820	5840	5840	5840	5840	0
478	20250122	120100	410246820	5840	5840	5840	5840	161
479	20250122	120000	409306580	5840	5840	5840	5840	0
480	20250122	115900	409306580	5840	5840	5840	5840	63
481	20250122	115800	408938660	5840	5840	5840	5840	98
482	20250122	115700	408366340	5830	5830	5830	5830	87
483	20250122	115600	407859130	5830	5830	5830	5830	0
484	20250122	115500	407859130	5830	5830	5830	5830	0
485	20250122	115400	407859130	5830	5830	5830	5830	63
486	20250122	115300	407491840	5820	5820	5820	5820	0
487	20250122	115200	407491840	5820	5830	5830	5820	63
488	20250122	115100	407124560	5820	5820	5820	5820	106
489	20250122	115000	406507640	5820	5820	5820	5820	0
490	20250122	114900	406507640	5820	5820	5820	5820	63
491	20250122	114800	406140980	5820	5820	5820	5820	0
492	20250122	114700	406140980	5820	5820	5820	5820	63
493	20250122	114600	405774320	5810	5810	5810	5810	114
494	20250122	114500	405111980	5830	5830	5830	5830	0
495	20250122	114400	405111980	5830	5820	5830	5820	169
496	20250122	114300	404127770	5820	5820	5820	5820	0
497	20250122	114200	404127770	5820	5820	5820	5820	162
498	20250122	114100	403184930	5820	5820	5820	5820	110
499	20250122	114000	402544730	5820	5820	5820	5820	63
500	20250122	113900	402178070	5820	5820	5820	5820	0
501	20250122	113800	402178070	5820	5820	5820	5820	0
502	20250122	113700	402178070	5820	5820	5820	5820	166
503	20250122	113600	401211950	5820	5820	5820	5820	0
504	20250122	113500	401211950	5820	5820	5820	5820	63
505	20250122	113400	400845290	5820	5820	5820	5820	50
506	20250122	113300	400554290	5820	5820	5820	5820	0
507	20250122	113200	400554290	5820	5820	5820	5820	63
508	20250122	113100	400187630	5810	5810	5810	5810	0
509	20250122	113000	400187630	5810	5810	5810	5810	185
510	20250122	112900	399112780	5810	5810	5810	5810	0
511	20250122	112800	399112780	5810	5810	5810	5810	0
512	20250122	112700	399112780	5810	5800	5810	5800	171
513	20250122	112600	398120350	5800	5800	5800	5800	0
514	20250122	112500	398120350	5800	5810	5810	5800	137
515	20250122	112400	397325120	5800	5800	5800	5800	0
516	20250122	112300	397325120	5800	5800	5800	5800	87
517	20250122	112200	396820520	5800	5800	5800	5800	13
518	20250122	112100	396745120	5810	5810	5810	5810	119
519	20250122	112000	396053730	5820	5820	5820	5820	62
520	20250122	111900	395692890	5810	5810	5810	5810	0
521	20250122	111800	395692890	5810	5820	5820	5810	168
522	20250122	111700	394716170	5820	5820	5820	5820	0
523	20250122	111600	394716170	5820	5820	5820	5820	0
524	20250122	111500	394716170	5820	5820	5820	5820	63
525	20250122	111400	394349510	5820	5820	5820	5820	0
526	20250122	111300	394349510	5820	5810	5820	5810	170
527	20250122	111200	393361180	5800	5810	5810	5800	114
528	20250122	111100	392699970	5800	5800	5800	5800	0
529	20250122	111000	392699970	5800	5800	5800	5800	45
530	20250122	110900	392438970	5800	5800	5800	5800	117
531	20250122	110800	391760370	5800	5800	5800	5800	63
532	20250122	110700	391394970	5800	5800	5800	5800	275
533	20250122	110600	389799970	5810	5830	5830	5810	162
534	20250122	110500	388857490	5790	5800	5810	5790	850
535	20250122	110400	383935770	5790	5810	5820	5790	105
536	20250122	110300	383327680	5800	5810	5830	5800	1184
537	20250122	110200	376453170	5810	5810	5810	5810	1
538	20250122	110100	376447360	5820	5830	5830	5820	86
539	20250122	110000	375946220	5810	5810	5810	5810	1
540	20250122	105900	375940410	5830	5830	5830	5830	0
541	20250122	105800	375940410	5830	5830	5830	5830	155
542	20250122	105700	375036760	5810	5820	5820	5810	2259
543	20250122	105600	361906520	5810	5800	5810	5800	1066
544	20250122	105500	355718060	5800	5800	5800	5800	0
545	20250122	105400	355718060	5800	5800	5800	5800	425
546	20250122	105300	353253060	5790	5790	5790	5790	1
547	20250122	105200	353247270	5800	5800	5800	5800	0
548	20250122	105100	353247270	5800	5800	5800	5800	0
549	20250122	105000	353247270	5800	5800	5800	5800	23
550	20250122	104900	353113870	5800	5800	5800	5800	0
551	20250122	104800	353113870	5800	5800	5800	5800	0
552	20250122	104700	353113870	5800	5800	5800	5800	419
553	20250122	104600	350683670	5800	5800	5800	5800	124
554	20250122	104500	349964470	5790	5790	5790	5790	0
555	20250122	104400	349964470	5790	5790	5790	5790	1
556	20250122	104300	349958680	5790	5790	5790	5790	1
557	20250122	104200	349952890	5790	5790	5790	5790	0
558	20250122	104100	349952890	5790	5790	5790	5790	102
559	20250122	104000	349362310	5790	5790	5790	5790	0
560	20250122	103900	349362310	5790	5790	5790	5790	100
561	20250122	103800	348783310	5790	5790	5790	5790	121
562	20250122	103700	348082720	5790	5790	5790	5790	100
563	20250122	103600	347503720	5790	5800	5800	5790	1167
564	20250122	103500	340745770	5800	5800	5800	5800	52
565	20250122	103400	340444170	5800	5810	5810	5800	2491
566	20250122	103300	325993790	5820	5820	5820	5820	1
567	20250122	103200	325987970	5820	5820	5820	5820	30
568	20250122	103100	325813370	5820	5820	5820	5820	0
569	20250122	103000	325813370	5820	5820	5820	5820	0
570	20250122	102900	325813370	5820	5820	5820	5820	0
571	20250122	102800	325813370	5820	5820	5820	5820	190
572	20250122	102700	324707570	5820	5830	5830	5820	561
573	20250122	102600	321442540	5830	5830	5830	5830	0
574	20250122	102500	321442540	5830	5830	5830	5830	0
575	20250122	102400	321442540	5830	5840	5840	5830	156
576	20250122	102300	320532860	5840	5840	5840	5840	0
577	20250122	102200	320532860	5840	5840	5840	5840	0
578	20250122	102100	320532860	5840	5840	5840	5840	1
579	20250122	102000	320527020	5840	5840	5840	5840	0
580	20250122	101900	320527020	5840	5850	5850	5820	6001
581	20250122	101800	285571920	5860	5860	5860	5860	82
582	20250122	101700	285091400	5860	5860	5860	5860	0
583	20250122	101600	285091400	5860	5870	5870	5850	594
584	20250122	101500	281615500	5880	5880	5880	5880	34
585	20250122	101400	281415580	5870	5870	5880	5870	3
586	20250122	101300	281397960	5860	5860	5860	5860	210
587	20250122	101200	280167360	5890	5890	5890	5890	0
588	20250122	101100	280167360	5890	5890	5890	5890	0
589	20250122	101000	280167360	5890	5870	5890	5870	250
590	20250122	100900	278699840	5870	5870	5870	5870	1
591	20250122	100800	278693970	5870	5870	5870	5870	0
592	20250122	100700	278693970	5870	5870	5870	5870	0
593	20250122	100600	278693970	5870	5870	5870	5870	0
594	20250122	100500	278693970	5870	5880	5880	5870	2000
595	20250122	100400	266953950	5890	5890	5890	5890	0
596	20250122	100300	266953950	5890	5890	5890	5890	1
597	20250122	100200	266948060	5870	5890	5890	5870	189
598	20250122	100100	265838290	5890	5910	5910	5890	624
599	20250122	100000	262156660	5920	5920	5920	5920	6
600	20250122	095900	262121140	5930	5930	5930	5930	9
601	20250122	095800	262067770	5930	5930	5930	5930	0
602	20250122	095700	262067770	5930	5930	5930	5930	0
603	20250122	095600	262067770	5930	5930	5930	5930	242
604	20250122	095500	260632710	5940	5940	5940	5940	17
605	20250122	095400	260531730	5940	5940	5940	5940	20
606	20250122	095300	260412930	5940	5930	5940	5930	851
607	20250122	095200	255363310	5930	5930	5930	5930	108
608	20250122	095100	254722870	5930	5920	5930	5920	537
609	20250122	095000	251543460	5920	5930	5930	5920	681
610	20250122	094900	247505300	5960	5950	5960	5950	895
611	20250122	094800	242174650	5950	5940	5950	5940	947
612	20250122	094700	236545010	5920	5950	5960	5900	1822
613	20250122	094600	225738270	5950	5920	5950	5900	3555
614	20250122	094500	204743770	5950	5900	5950	5880	2521
615	20250122	094400	189823060	5920	5920	5920	5920	273
616	20250122	094300	188206900	5920	5920	5920	5920	2
617	20250122	094200	188195060	5900	5920	5920	5900	1954
618	20250122	094100	176637380	5930	5920	5960	5910	4119
619	20250122	094000	152206480	5930	5930	5940	5930	105
620	20250122	093900	151583820	5940	5930	5940	5930	201
621	20250122	093800	150389890	5930	5930	5930	5930	1
622	20250122	093700	150383960	5940	5930	5940	5930	301
623	20250122	093600	148596030	5930	5930	5930	5930	1
624	20250122	093500	148590100	5940	5940	5940	5940	599
625	20250122	093400	145032040	5950	5960	5960	5950	635
626	20250122	093300	141253430	5960	5990	6000	5950	2854
627	20250122	093200	124199860	5960	5950	6000	5950	2084
628	20250122	093100	111712980	5910	5910	5910	5910	0
629	20250122	093000	111712980	5910	5950	5950	5910	1713
630	20250122	092900	101586480	5950	5950	5950	5950	0
631	20250122	092800	101586480	5950	5950	5950	5950	50
632	20250122	092700	101288980	5950	5960	5960	5950	9
633	20250122	092600	101235350	5960	5970	5970	5960	6
634	20250122	092500	101199580	5970	5970	5970	5970	0
635	20250122	092400	101199580	5970	5970	5970	5970	0
636	20250122	092300	101199580	5970	5970	5970	5970	77
637	20250122	092200	100739890	5980	6000	6000	5980	1032
638	20250122	092100	94551930	6000	5950	6000	5940	374
639	20250122	092000	92314500	5970	5940	5970	5940	457
640	20250122	091900	89590520	5930	5950	5950	5910	601
641	20250122	091800	86028310	5960	5950	5960	5950	634
642	20250122	091700	82249920	5960	5940	5960	5940	550
643	20250122	091600	78972150	5930	5910	5930	5910	4920
644	20250122	091500	49845870	5920	5890	5920	5890	3468
645	20250122	091400	29324690	5870	5870	5870	5870	0
646	20250122	091300	29324690	5870	5870	5870	5870	10
647	20250122	091200	29265990	5870	5870	5870	5870	3
648	20250122	091100	29248380	5870	5870	5870	5870	56
649	20250122	091000	28919660	5880	5880	5880	5880	20
650	20250122	090900	28802060	5880	5880	5880	5880	10
651	20250122	090800	28743260	5880	5880	5880	5880	200
652	20250122	090700	27567260	5870	5860	5870	5860	68
653	20250122	090600	27168190	5870	5860	5870	5860	200
654	20250122	090500	25994590	5870	5870	5870	5870	0
655	20250122	090400	25994590	5870	5840	5870	5840	194
656	20250122	090300	24858940	5830	5830	5830	5830	0
657	20250122	090200	24858940	5830	5830	5830	5830	1
658	20250122	090100	24853110	5830	5850	5860	5830	513
659	20250122	090000	21853300	5850	5770	5870	5770	3771