KissMeData/217270/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	204400	765728690	5770	5770	5770	5770	1835
3	20250121	204300	765728690	5770	5770	5770	5770	0
4	20250121	204200	765728690	5770	5770	5770	5770	0
5	20250121	204100	765728690	5770	5770	5770	5770	0
6	20250121	204000	765728690	5770	5770	5770	5770	0
7	20250121	203900	765728690	5770	5770	5770	5770	0
8	20250121	203800	765728690	5770	5770	5770	5770	0
9	20250121	203700	765728690	5770	5770	5770	5770	0
10	20250121	203600	765728690	5770	5770	5770	5770	0
11	20250121	203500	765728690	5770	5770	5770	5770	0
12	20250121	203400	765728690	5770	5770	5770	5770	0
13	20250121	203300	765728690	5770	5770	5770	5770	0
14	20250121	203200	765728690	5770	5770	5770	5770	0
15	20250121	203100	765728690	5770	5770	5770	5770	0
16	20250121	203000	765728690	5770	5770	5770	5770	0
17	20250121	202900	765728690	5770	5770	5770	5770	0
18	20250121	202800	765728690	5770	5770	5770	5770	0
19	20250121	202700	765728690	5770	5770	5770	5770	0
20	20250121	202600	765728690	5770	5770	5770	5770	0
21	20250121	202500	765728690	5770	5770	5770	5770	0
22	20250121	202400	765728690	5770	5770	5770	5770	0
23	20250121	202300	765728690	5770	5770	5770	5770	0
24	20250121	202200	765728690	5770	5770	5770	5770	0
25	20250121	202100	765728690	5770	5770	5770	5770	0
26	20250121	202000	765728690	5770	5770	5770	5770	0
27	20250121	201900	765728690	5770	5770	5770	5770	0
28	20250121	201800	765728690	5770	5770	5770	5770	0
29	20250121	201700	765728690	5770	5770	5770	5770	0
30	20250121	201600	765728690	5770	5770	5770	5770	0
31	20250121	201500	765728690	5770	5770	5770	5770	0
32	20250121	201400	765728690	5770	5770	5770	5770	1835
33	20250121	201300	765728690	5770	5770	5770	5770	0
34	20250121	201200	765728690	5770	5770	5770	5770	0
35	20250121	201100	765728690	5770	5770	5770	5770	0
36	20250121	201000	765728690	5770	5770	5770	5770	0
37	20250121	200900	765728690	5770	5770	5770	5770	0
38	20250121	200800	765728690	5770	5770	5770	5770	0
39	20250121	200700	765728690	5770	5770	5770	5770	0
40	20250121	200600	765728690	5770	5770	5770	5770	0
41	20250121	200500	765728690	5770	5770	5770	5770	0
42	20250121	200400	765728690	5770	5770	5770	5770	0
43	20250121	200300	765728690	5770	5770	5770	5770	0
44	20250121	200200	765728690	5770	5770	5770	5770	0
45	20250121	200100	765728690	5770	5770	5770	5770	0
46	20250121	200000	765728690	5770	5770	5770	5770	0
47	20250121	195900	765728690	5770	5770	5770	5770	0
48	20250121	195800	765728690	5770	5770	5770	5770	0
49	20250121	195700	765728690	5770	5770	5770	5770	0
50	20250121	195600	765728690	5770	5770	5770	5770	0
51	20250121	195500	765728690	5770	5770	5770	5770	0
52	20250121	195400	765728690	5770	5770	5770	5770	0
53	20250121	195300	765728690	5770	5770	5770	5770	0
54	20250121	195200	765728690	5770	5770	5770	5770	0
55	20250121	195100	765728690	5770	5770	5770	5770	0
56	20250121	195000	765728690	5770	5770	5770	5770	0
57	20250121	194900	765728690	5770	5770	5770	5770	0
58	20250121	194800	765728690	5770	5770	5770	5770	0
59	20250121	194700	765728690	5770	5770	5770	5770	0
60	20250121	194600	765728690	5770	5770	5770	5770	0
61	20250121	194500	765728690	5770	5770	5770	5770	0
62	20250121	194400	765728690	5770	5770	5770	5770	1835
63	20250121	194300	765728690	5770	5770	5770	5770	0
64	20250121	194200	765728690	5770	5770	5770	5770	0
65	20250121	194100	765728690	5770	5770	5770	5770	0
66	20250121	194000	765728690	5770	5770	5770	5770	0
67	20250121	193900	765728690	5770	5770	5770	5770	0
68	20250121	193800	765728690	5770	5770	5770	5770	0
69	20250121	193700	765728690	5770	5770	5770	5770	0
70	20250121	193600	765728690	5770	5770	5770	5770	0
71	20250121	193500	765728690	5770	5770	5770	5770	0
72	20250121	193400	765728690	5770	5770	5770	5770	0
73	20250121	193300	765728690	5770	5770	5770	5770	0
74	20250121	193200	765728690	5770	5770	5770	5770	0
75	20250121	193100	765728690	5770	5770	5770	5770	0
76	20250121	193000	765728690	5770	5770	5770	5770	0
77	20250121	192900	765728690	5770	5770	5770	5770	0
78	20250121	192800	765728690	5770	5770	5770	5770	0
79	20250121	192700	765728690	5770	5770	5770	5770	0
80	20250121	192600	765728690	5770	5770	5770	5770	0
81	20250121	192500	765728690	5770	5770	5770	5770	0
82	20250121	192400	765728690	5770	5770	5770	5770	0
83	20250121	192300	765728690	5770	5770	5770	5770	0
84	20250121	192200	765728690	5770	5770	5770	5770	0
85	20250121	192100	765728690	5770	5770	5770	5770	0
86	20250121	192000	765728690	5770	5770	5770	5770	0
87	20250121	191900	765728690	5770	5770	5770	5770	0
88	20250121	191800	765728690	5770	5770	5770	5770	0
89	20250121	191700	765728690	5770	5770	5770	5770	0
90	20250121	191600	765728690	5770	5770	5770	5770	0
91	20250121	191500	765728690	5770	5770	5770	5770	0
92	20250121	191400	765728690	5770	5770	5770	5770	1835
93	20250121	191300	765728690	5770	5770	5770	5770	0
94	20250121	191200	765728690	5770	5770	5770	5770	0
95	20250121	191100	765728690	5770	5770	5770	5770	0
96	20250121	191000	765728690	5770	5770	5770	5770	0
97	20250121	190900	765728690	5770	5770	5770	5770	0
98	20250121	190800	765728690	5770	5770	5770	5770	0
99	20250121	190700	765728690	5770	5770	5770	5770	0
100	20250121	190600	765728690	5770	5770	5770	5770	0
101	20250121	190500	765728690	5770	5770	5770	5770	0
102	20250121	190400	765728690	5770	5770	5770	5770	0
103	20250121	190300	765728690	5770	5770	5770	5770	0
104	20250121	190200	765728690	5770	5770	5770	5770	0
105	20250121	190100	765728690	5770	5770	5770	5770	0
106	20250121	190000	765728690	5770	5770	5770	5770	0
107	20250121	185900	765728690	5770	5770	5770	5770	0
108	20250121	185800	765728690	5770	5770	5770	5770	0
109	20250121	185700	765728690	5770	5770	5770	5770	0
110	20250121	185600	765728690	5770	5770	5770	5770	0
111	20250121	185500	765728690	5770	5770	5770	5770	0
112	20250121	185400	765728690	5770	5770	5770	5770	0
113	20250121	185300	765728690	5770	5770	5770	5770	0
114	20250121	185200	765728690	5770	5770	5770	5770	0
115	20250121	185100	765728690	5770	5770	5770	5770	0
116	20250121	185000	765728690	5770	5770	5770	5770	0
117	20250121	184900	765728690	5770	5770	5770	5770	0
118	20250121	184800	765728690	5770	5770	5770	5770	0
119	20250121	184700	765728690	5770	5770	5770	5770	0
120	20250121	184600	765728690	5770	5770	5770	5770	0
121	20250121	184500	765728690	5770	5770	5770	5770	0
122	20250121	184400	765728690	5770	5770	5770	5770	1835
123	20250121	184300	765728690	5770	5770	5770	5770	0
124	20250121	184200	765728690	5770	5770	5770	5770	0
125	20250121	184100	765728690	5770	5770	5770	5770	0
126	20250121	184000	765728690	5770	5770	5770	5770	0
127	20250121	183900	765728690	5770	5770	5770	5770	0
128	20250121	183800	765728690	5770	5770	5770	5770	0
129	20250121	183700	765728690	5770	5770	5770	5770	0
130	20250121	183600	765728690	5770	5770	5770	5770	0
131	20250121	183500	765728690	5770	5770	5770	5770	0
132	20250121	183400	765728690	5770	5770	5770	5770	0
133	20250121	183300	765728690	5770	5770	5770	5770	0
134	20250121	183200	765728690	5770	5770	5770	5770	0
135	20250121	183100	765728690	5770	5770	5770	5770	0
136	20250121	183000	765728690	5770	5770	5770	5770	0
137	20250121	182900	765728690	5770	5770	5770	5770	0
138	20250121	182800	765728690	5770	5770	5770	5770	0
139	20250121	182700	765728690	5770	5770	5770	5770	0
140	20250121	182600	765728690	5770	5770	5770	5770	0
141	20250121	182500	765728690	5770	5770	5770	5770	0
142	20250121	182400	765728690	5770	5770	5770	5770	0
143	20250121	182300	765728690	5770	5770	5770	5770	0
144	20250121	182200	765728690	5770	5770	5770	5770	0
145	20250121	182100	765728690	5770	5770	5770	5770	0
146	20250121	182000	765728690	5770	5770	5770	5770	0
147	20250121	181900	765728690	5770	5770	5770	5770	0
148	20250121	181800	765728690	5770	5770	5770	5770	0
149	20250121	181700	765728690	5770	5770	5770	5770	0
150	20250121	181600	765728690	5770	5770	5770	5770	0
151	20250121	181500	765728690	5770	5770	5770	5770	0
152	20250121	181400	765728690	5770	5770	5770	5770	1835
153	20250121	181300	765728690	5770	5770	5770	5770	0
154	20250121	181200	765728690	5770	5770	5770	5770	0
155	20250121	181100	765728690	5770	5770	5770	5770	0
156	20250121	181000	765728690	5770	5770	5770	5770	0
157	20250121	180900	765728690	5770	5770	5770	5770	0
158	20250121	180800	765728690	5770	5770	5770	5770	0
159	20250121	180700	765728690	5770	5770	5770	5770	0
160	20250121	180600	765728690	5770	5770	5770	5770	0
161	20250121	180500	765728690	5770	5770	5770	5770	0
162	20250121	180400	765728690	5770	5770	5770	5770	0
163	20250121	180300	765728690	5770	5770	5770	5770	0
164	20250121	180200	765728690	5770	5770	5770	5770	0
165	20250121	180100	765728690	5770	5770	5770	5770	0
166	20250121	180000	765728690	5770	5770	5770	5770	0
167	20250121	175900	765728690	5770	5770	5770	5770	0
168	20250121	175800	765728690	5770	5770	5770	5770	0
169	20250121	175700	765728690	5770	5770	5770	5770	0
170	20250121	175600	765728690	5770	5770	5770	5770	0
171	20250121	175500	765728690	5770	5770	5770	5770	0
172	20250121	175400	765728690	5770	5770	5770	5770	0
173	20250121	175300	765728690	5770	5770	5770	5770	0
174	20250121	175200	765728690	5770	5770	5770	5770	0
175	20250121	175100	765728690	5770	5770	5770	5770	0
176	20250121	175000	765728690	5770	5770	5770	5770	0
177	20250121	174900	765728690	5770	5770	5770	5770	0
178	20250121	174800	765728690	5770	5770	5770	5770	0
179	20250121	174700	765728690	5770	5770	5770	5770	0
180	20250121	174600	765728690	5770	5770	5770	5770	0
181	20250121	174500	765728690	5770	5770	5770	5770	0
182	20250121	174400	765728690	5770	5770	5770	5770	1835
183	20250121	174300	765728690	5770	5770	5770	5770	0
184	20250121	174200	765728690	5770	5770	5770	5770	0
185	20250121	174100	765728690	5770	5770	5770	5770	0
186	20250121	174000	765728690	5770	5770	5770	5770	0
187	20250121	173900	765728690	5770	5770	5770	5770	0
188	20250121	173800	765728690	5770	5770	5770	5770	0
189	20250121	173700	765728690	5770	5770	5770	5770	0
190	20250121	173600	765728690	5770	5770	5770	5770	0
191	20250121	173500	765728690	5770	5770	5770	5770	0
192	20250121	173400	765728690	5770	5770	5770	5770	0
193	20250121	173300	765728690	5770	5770	5770	5770	0
194	20250121	173200	765728690	5770	5770	5770	5770	0
195	20250121	173100	765728690	5770	5770	5770	5770	0
196	20250121	173000	765728690	5770	5770	5770	5770	0
197	20250121	172900	765728690	5770	5770	5770	5770	0
198	20250121	172800	765728690	5770	5770	5770	5770	0
199	20250121	172700	765728690	5770	5770	5770	5770	0
200	20250121	172600	765728690	5770	5770	5770	5770	0
201	20250121	172500	765728690	5770	5770	5770	5770	0
202	20250121	172400	765728690	5770	5770	5770	5770	0
203	20250121	172300	765728690	5770	5770	5770	5770	0
204	20250121	172200	765728690	5770	5770	5770	5770	0
205	20250121	172100	765728690	5770	5770	5770	5770	0
206	20250121	172000	765728690	5770	5770	5770	5770	0
207	20250121	171900	765728690	5770	5770	5770	5770	0
208	20250121	171800	765728690	5770	5770	5770	5770	0
209	20250121	171700	765728690	5770	5770	5770	5770	0
210	20250121	171600	765728690	5770	5770	5770	5770	0
211	20250121	171500	765728690	5770	5770	5770	5770	0
212	20250121	171400	765728690	5770	5770	5770	5770	1835
213	20250121	171300	765728690	5770	5770	5770	5770	0
214	20250121	171200	765728690	5770	5770	5770	5770	0
215	20250121	171100	765728690	5770	5770	5770	5770	0
216	20250121	171000	765728690	5770	5770	5770	5770	0
217	20250121	170900	765728690	5770	5770	5770	5770	0
218	20250121	170800	765728690	5770	5770	5770	5770	0
219	20250121	170700	765728690	5770	5770	5770	5770	0
220	20250121	170600	765728690	5770	5770	5770	5770	0
221	20250121	170500	765728690	5770	5770	5770	5770	0
222	20250121	170400	765728690	5770	5770	5770	5770	0
223	20250121	170300	765728690	5770	5770	5770	5770	0
224	20250121	170200	765728690	5770	5770	5770	5770	0
225	20250121	170100	765728690	5770	5770	5770	5770	0
226	20250121	170000	765728690	5770	5770	5770	5770	0
227	20250121	165900	765728690	5770	5770	5770	5770	0
228	20250121	165800	765728690	5770	5770	5770	5770	0
229	20250121	165700	765728690	5770	5770	5770	5770	0
230	20250121	165600	765728690	5770	5770	5770	5770	0
231	20250121	165500	765728690	5770	5770	5770	5770	0
232	20250121	165400	765728690	5770	5770	5770	5770	0
233	20250121	165300	765728690	5770	5770	5770	5770	0
234	20250121	165200	765728690	5770	5770	5770	5770	0
235	20250121	165100	765728690	5770	5770	5770	5770	0
236	20250121	165000	765728690	5770	5770	5770	5770	0
237	20250121	164900	765728690	5770	5770	5770	5770	0
238	20250121	164800	765728690	5770	5770	5770	5770	0
239	20250121	164700	765728690	5770	5770	5770	5770	0
240	20250121	164600	765728690	5770	5770	5770	5770	0
241	20250121	164500	765728690	5770	5770	5770	5770	0
242	20250121	164400	765728690	5770	5770	5770	5770	1835
243	20250121	164300	765728690	5770	5770	5770	5770	0
244	20250121	164200	765728690	5770	5770	5770	5770	0
245	20250121	164100	765728690	5770	5770	5770	5770	0
246	20250121	164000	765728690	5770	5770	5770	5770	0
247	20250121	163900	765728690	5770	5770	5770	5770	0
248	20250121	163800	765728690	5770	5770	5770	5770	0
249	20250121	163700	765728690	5770	5770	5770	5770	0
250	20250121	163600	765728690	5770	5770	5770	5770	0
251	20250121	163500	765728690	5770	5770	5770	5770	0
252	20250121	163400	765728690	5770	5770	5770	5770	0
253	20250121	163300	765728690	5770	5770	5770	5770	0
254	20250121	163200	765728690	5770	5770	5770	5770	0
255	20250121	163100	765728690	5770	5770	5770	5770	0
256	20250121	163000	765728690	5770	5770	5770	5770	0
257	20250121	162900	765728690	5770	5770	5770	5770	0
258	20250121	162800	765728690	5770	5770	5770	5770	0
259	20250121	162700	765728690	5770	5770	5770	5770	0
260	20250121	162600	765728690	5770	5770	5770	5770	0
261	20250121	162500	765728690	5770	5770	5770	5770	0
262	20250121	162400	765728690	5770	5770	5770	5770	0
263	20250121	162300	765728690	5770	5770	5770	5770	0
264	20250121	162200	765728690	5770	5770	5770	5770	0
265	20250121	162100	765728690	5770	5770	5770	5770	0
266	20250121	162000	765728690	5770	5770	5770	5770	0
267	20250121	161900	765728690	5770	5770	5770	5770	0
268	20250121	161800	765728690	5770	5770	5770	5770	0
269	20250121	161700	765728690	5770	5770	5770	5770	0
270	20250121	161600	765728690	5770	5770	5770	5770	0
271	20250121	161500	765728690	5770	5770	5770	5770	0
272	20250121	161400	765728690	5770	5770	5770	5770	1835
273	20250121	161300	765728690	5770	5770	5770	5770	0
274	20250121	161200	765728690	5770	5770	5770	5770	0
275	20250121	161100	765728690	5770	5770	5770	5770	0
276	20250121	161000	765728690	5770	5770	5770	5770	0
277	20250121	160900	765728690	5770	5770	5770	5770	0
278	20250121	160800	765728690	5770	5770	5770	5770	0
279	20250121	160700	765728690	5770	5770	5770	5770	0
280	20250121	160600	765728690	5770	5770	5770	5770	0
281	20250121	160500	765728690	5770	5770	5770	5770	0
282	20250121	160400	765728690	5770	5770	5770	5770	0
283	20250121	160300	765728690	5770	5770	5770	5770	0
284	20250121	160200	765728690	5770	5770	5770	5770	0
285	20250121	160100	765728690	5770	5770	5770	5770	0
286	20250121	160000	765728690	5770	5770	5770	5770	0
287	20250121	155900	765728690	5770	5770	5770	5770	0
288	20250121	155800	765728690	5770	5770	5770	5770	0
289	20250121	155700	765728690	5770	5770	5770	5770	0
290	20250121	155600	765728690	5770	5770	5770	5770	0
291	20250121	155500	765728690	5770	5770	5770	5770	0
292	20250121	155400	765728690	5770	5770	5770	5770	0
293	20250121	155300	765728690	5770	5770	5770	5770	0
294	20250121	155200	765728690	5770	5770	5770	5770	0
295	20250121	155100	765728690	5770	5770	5770	5770	0
296	20250121	155000	765728690	5770	5770	5770	5770	0
297	20250121	154900	765728690	5770	5770	5770	5770	0
298	20250121	154800	765728690	5770	5770	5770	5770	0
299	20250121	154700	765728690	5770	5770	5770	5770	0
300	20250121	154600	765728690	5770	5770	5770	5770	0
301	20250121	154500	765728690	5770	5770	5770	5770	0
302	20250121	154400	765728690	5770	5770	5770	5770	1835
303	20250121	154300	765728690	5770	5770	5770	5770	0
304	20250121	154200	765728690	5770	5770	5770	5770	0
305	20250121	154100	765728690	5770	5770	5770	5770	0
306	20250121	154000	765728690	5770	5770	5770	5770	0
307	20250121	153900	765728690	5770	5770	5770	5770	0
308	20250121	153800	765728690	5770	5770	5770	5770	0
309	20250121	153700	765728690	5770	5770	5770	5770	0
310	20250121	153600	765728690	5770	5770	5770	5770	0
311	20250121	153500	765728690	5770	5770	5770	5770	0
312	20250121	153400	765728690	5770	5770	5770	5770	0
313	20250121	153300	765728690	5770	5770	5770	5770	0
314	20250121	153200	765728690	5770	5770	5770	5770	0
315	20250121	153100	765728690	5770	5770	5770	5770	0
316	20250121	153000	765728690	5770	5770	5770	5770	1835
317	20250121	152900	755140740	5770	5770	5770	5770	0
318	20250121	152800	755140740	5770	5770	5770	5770	0
319	20250121	152700	755140740	5770	5770	5770	5770	0
320	20250121	152600	755140740	5770	5770	5770	5770	0
321	20250121	152500	755140740	5770	5770	5770	5770	0
322	20250121	152400	755140740	5770	5770	5770	5770	0
323	20250121	152300	755140740	5770	5770	5770	5770	0
324	20250121	152200	755140740	5770	5770	5770	5770	0
325	20250121	152100	755140740	5770	5770	5770	5770	0
326	20250121	152000	755140740	5770	5770	5770	5770	0
327	20250121	151900	755140740	5770	5770	5770	5770	226
328	20250121	151800	753836720	5770	5770	5770	5770	0
329	20250121	151700	753836720	5770	5770	5770	5770	0
330	20250121	151600	753836720	5770	5770	5770	5770	86
331	20250121	151500	753340500	5760	5760	5760	5750	887
332	20250121	151400	748231820	5760	5760	5760	5760	0
333	20250121	151300	748231820	5760	5770	5770	5760	117
334	20250121	151200	747557250	5760	5760	5760	5760	0
335	20250121	151100	747557250	5760	5760	5760	5760	400
336	20250121	151000	745253250	5760	5770	5770	5760	137
337	20250121	150900	744463760	5770	5770	5770	5770	0
338	20250121	150800	744463760	5770	5770	5770	5770	1
339	20250121	150700	744457990	5750	5750	5750	5750	0
340	20250121	150600	744457990	5750	5750	5750	5750	38
341	20250121	150500	744239490	5750	5770	5770	5750	162
342	20250121	150400	743307390	5770	5750	5770	5750	284
343	20250121	150300	741673310	5770	5770	5770	5770	0
344	20250121	150200	741673310	5770	5770	5770	5770	0
345	20250121	150100	741673310	5770	5770	5770	5770	0
346	20250121	150000	741673310	5770	5770	5770	5770	44
347	20250121	145900	741419430	5770	5770	5770	5770	0
348	20250121	145800	741419430	5770	5770	5770	5770	419
349	20250121	145700	739001800	5750	5750	5750	5750	0
350	20250121	145600	739001800	5750	5750	5750	5750	0
351	20250121	145500	739001800	5750	5760	5760	5750	1334
352	20250121	145400	731328300	5780	5780	5780	5780	0
353	20250121	145300	731328300	5780	5780	5780	5780	7
354	20250121	145200	731287840	5760	5760	5760	5760	0
355	20250121	145100	731287840	5760	5760	5760	5760	0
356	20250121	145000	731287840	5760	5760	5760	5750	22
357	20250121	144900	731161130	5780	5780	5780	5780	0
358	20250121	144800	731161130	5780	5780	5780	5780	0
359	20250121	144700	731161130	5780	5780	5780	5780	0
360	20250121	144600	731161130	5780	5780	5780	5780	52
361	20250121	144500	730860570	5780	5780	5780	5780	0
362	20250121	144400	730860570	5780	5780	5780	5780	1
363	20250121	144300	730854790	5780	5770	5780	5770	500
364	20250121	144200	727967710	5750	5750	5750	5750	0
365	20250121	144100	727967710	5750	5750	5750	5750	200
366	20250121	144000	726817710	5750	5750	5750	5750	0
367	20250121	143900	726817710	5750	5770	5770	5750	103
368	20250121	143800	726223460	5760	5750	5760	5750	21
369	20250121	143700	726102510	5770	5750	5770	5750	40
370	20250121	143600	725871880	5750	5750	5750	5750	415
371	20250121	143500	723485630	5750	5750	5750	5750	0
372	20250121	143400	723485630	5750	5750	5750	5750	164
373	20250121	143300	722542630	5750	5750	5750	5750	0
374	20250121	143200	722542630	5750	5750	5750	5750	603
375	20250121	143100	719075380	5770	5770	5770	5770	0
376	20250121	143000	719075380	5770	5770	5770	5770	0
377	20250121	142900	719075380	5770	5770	5770	5770	0
378	20250121	142800	719075380	5770	5770	5770	5770	0
379	20250121	142700	719075380	5770	5770	5770	5770	3
380	20250121	142600	719058070	5770	5770	5770	5770	3
381	20250121	142500	719040760	5770	5770	5770	5770	0
382	20250121	142400	719040760	5770	5770	5770	5770	100
383	20250121	142300	718463760	5770	5760	5770	5760	54
384	20250121	142200	718152260	5760	5760	5760	5760	182
385	20250121	142100	717103940	5750	5750	5750	5750	299
386	20250121	142000	715384690	5750	5750	5750	5750	0
387	20250121	141900	715384690	5750	5750	5750	5750	0
388	20250121	141800	715384690	5750	5750	5750	5750	350
389	20250121	141700	713372190	5750	5750	5750	5750	499
390	20250121	141600	710502940	5750	5750	5750	5750	0
391	20250121	141500	710502940	5750	5750	5750	5750	150
392	20250121	141400	709640440	5730	5730	5730	5730	11
393	20250121	141300	709577410	5750	5750	5750	5750	0
394	20250121	141200	709577410	5750	5740	5750	5740	2290
395	20250121	141100	696416350	5720	5730	5730	5720	1668
396	20250121	141000	686873700	5730	5730	5730	5730	19
397	20250121	140900	686764830	5750	5750	5750	5750	0
398	20250121	140800	686764830	5750	5750	5750	5750	0
399	20250121	140700	686764830	5750	5750	5750	5750	0
400	20250121	140600	686764830	5750	5750	5750	5750	1
401	20250121	140500	686759080	5740	5740	5740	5740	900
402	20250121	140400	681593080	5730	5730	5730	5730	0
403	20250121	140300	681593080	5730	5730	5730	5730	453
404	20250121	140200	678997390	5720	5730	5730	5720	5
405	20250121	140100	678968750	5730	5730	5730	5730	7
406	20250121	140000	678928640	5730	5730	5730	5730	0
407	20250121	135900	678928640	5730	5730	5730	5730	0
408	20250121	135800	678928640	5730	5730	5730	5730	87
409	20250121	135700	678430130	5730	5720	5730	5720	75
410	20250121	135600	678000820	5720	5720	5720	5720	281
411	20250121	135500	676393500	5730	5730	5730	5730	3
412	20250121	135400	676376310	5730	5730	5730	5730	35
413	20250121	135300	676175760	5720	5720	5730	5720	798
414	20250121	135200	671603590	5720	5720	5720	5720	0
415	20250121	135100	671603590	5720	5720	5720	5720	194
416	20250121	135000	670493910	5720	5720	5720	5720	0
417	20250121	134900	670493910	5720	5720	5720	5720	700
418	20250121	134800	666489910	5710	5710	5710	5710	0
419	20250121	134700	666489910	5710	5710	5710	5710	113
420	20250121	134600	665844680	5720	5720	5720	5720	50
421	20250121	134500	665558680	5720	5720	5720	5670	3587
422	20250121	134400	645129980	5690	5730	5730	5690	11455
423	20250121	134300	579799910	5730	5750	5750	5730	2000
424	20250121	134200	568323450	5760	5760	5760	5760	0
425	20250121	134100	568323450	5760	5760	5760	5760	0
426	20250121	134000	568323450	5760	5760	5760	5760	100
427	20250121	133900	567747450	5780	5780	5780	5780	0
428	20250121	133800	567747450	5780	5780	5780	5780	10
429	20250121	133700	567689650	5740	5740	5740	5740	0
430	20250121	133600	567689650	5740	5740	5740	5740	0
431	20250121	133500	567689650	5740	5740	5740	5740	0
432	20250121	133400	567689650	5740	5740	5740	5740	0
433	20250121	133300	567689650	5740	5740	5740	5740	0
434	20250121	133200	567689650	5740	5760	5770	5740	3826
435	20250121	133100	545674270	5770	5770	5770	5770	20
436	20250121	133000	545558870	5770	5770	5770	5770	18
437	20250121	132900	545455010	5770	5770	5770	5770	0
438	20250121	132800	545455010	5770	5770	5770	5770	1486
439	20250121	132700	536880790	5780	5780	5780	5780	18
440	20250121	132600	536776750	5780	5780	5780	5780	0
441	20250121	132500	536776750	5780	5780	5780	5780	35
442	20250121	132400	536574450	5780	5780	5780	5780	0
443	20250121	132300	536574450	5780	5780	5780	5780	2
444	20250121	132200	536562890	5770	5770	5770	5770	12
445	20250121	132100	536493650	5780	5780	5780	5780	0
446	20250121	132000	536493650	5780	5780	5780	5780	0
447	20250121	131900	536493650	5780	5780	5780	5780	0
448	20250121	131800	536493650	5780	5780	5780	5780	0
449	20250121	131700	536493650	5780	5780	5780	5780	232
450	20250121	131600	535152690	5800	5800	5800	5800	0
451	20250121	131500	535152690	5800	5800	5800	5800	0
452	20250121	131400	535152690	5800	5800	5800	5800	0
453	20250121	131300	535152690	5800	5790	5800	5790	6
454	20250121	131200	535117940	5790	5790	5790	5790	5
455	20250121	131100	535088990	5780	5780	5780	5780	0
456	20250121	131000	535088990	5780	5780	5780	5780	0
457	20250121	130900	535088990	5780	5780	5780	5780	192
458	20250121	130800	533979230	5780	5780	5780	5780	4
459	20250121	130700	533956110	5790	5790	5790	5790	468
460	20250121	130600	531246390	5800	5800	5800	5800	0
461	20250121	130500	531246390	5800	5810	5810	5800	704
462	20250121	130400	527162990	5810	5810	5810	5810	0
463	20250121	130300	527162990	5810	5810	5810	5810	0
464	20250121	130200	527162990	5810	5810	5810	5810	0
465	20250121	130100	527162990	5810	5810	5810	5810	0
466	20250121	130000	527162990	5810	5810	5810	5810	0
467	20250121	125900	527162990	5810	5810	5810	5810	1
468	20250121	125800	527157180	5810	5810	5810	5810	334
469	20250121	125700	525216640	5830	5830	5830	5830	100
470	20250121	125600	524633640	5810	5810	5810	5810	58
471	20250121	125500	524296660	5810	5830	5830	5810	300
472	20250121	125400	522549660	5810	5800	5810	5800	165
473	20250121	125300	521591160	5790	5790	5790	5790	0
474	20250121	125200	521591160	5790	5800	5800	5790	177
475	20250121	125100	520565740	5800	5800	5800	5800	441
476	20250121	125000	518007940	5800	5800	5800	5800	204
477	20250121	124900	516824740	5810	5810	5810	5810	50
478	20250121	124800	516534240	5800	5800	5800	5800	0
479	20250121	124700	516534240	5800	5800	5800	5800	191
480	20250121	124600	515426440	5800	5800	5800	5800	0
481	20250121	124500	515426440	5800	5800	5800	5800	22
482	20250121	124400	515298840	5800	5800	5800	5800	12
483	20250121	124300	515229240	5800	5800	5800	5800	0
484	20250121	124200	515229240	5800	5800	5800	5800	0
485	20250121	124100	515229240	5800	5800	5800	5800	0
486	20250121	124000	515229240	5800	5790	5800	5790	229
487	20250121	123900	513903120	5800	5790	5800	5790	181
488	20250121	123800	512855040	5800	5800	5800	5800	0
489	20250121	123700	512855040	5800	5800	5800	5800	3
490	20250121	123600	512837640	5800	5800	5800	5800	0
491	20250121	123500	512837640	5800	5800	5800	5800	1
492	20250121	123400	512831840	5790	5790	5790	5790	0
493	20250121	123300	512831840	5790	5790	5790	5790	0
494	20250121	123200	512831840	5790	5800	5800	5790	14
495	20250121	123100	512750680	5800	5800	5800	5800	0
496	20250121	123000	512750680	5800	5800	5800	5800	0
497	20250121	122900	512750680	5800	5800	5800	5800	0
498	20250121	122800	512750680	5800	5800	5800	5800	50
499	20250121	122700	512460680	5800	5800	5800	5800	1
500	20250121	122600	512454880	5790	5790	5790	5790	0
501	20250121	122500	512454880	5790	5790	5790	5790	0
502	20250121	122400	512454880	5790	5790	5790	5790	0
503	20250121	122300	512454880	5790	5790	5790	5790	55
504	20250121	122200	512136430	5790	5780	5790	5780	313
505	20250121	122100	510325040	5760	5760	5760	5760	351
506	20250121	122000	508303280	5760	5770	5770	5760	700
507	20250121	121900	504271020	5770	5770	5770	5770	0
508	20250121	121800	504271020	5770	5770	5770	5770	16
509	20250121	121700	504178700	5780	5780	5780	5780	10
510	20250121	121600	504120900	5770	5780	5780	5770	1082
511	20250121	121500	497877560	5770	5770	5770	5770	0
512	20250121	121400	497877560	5770	5770	5770	5770	0
513	20250121	121300	497877560	5770	5780	5790	5770	889
514	20250121	121200	492742940	5800	5800	5800	5800	1
515	20250121	121100	492737140	5800	5800	5800	5800	0
516	20250121	121000	492737140	5800	5800	5800	5800	9
517	20250121	120900	492684940	5800	5800	5800	5800	0
518	20250121	120800	492684940	5800	5800	5800	5800	0
519	20250121	120700	492684940	5800	5800	5800	5800	0
520	20250121	120600	492684940	5800	5800	5800	5800	11
521	20250121	120500	492621140	5770	5770	5770	5770	59
522	20250121	120400	492280710	5770	5780	5800	5770	678
523	20250121	120300	488361860	5780	5780	5790	5780	458
524	20250121	120200	485713030	5800	5800	5800	5800	0
525	20250121	120100	485713030	5800	5790	5800	5780	314
526	20250121	120000	483893160	5790	5790	5790	5790	0
527	20250121	115900	483893160	5790	5800	5800	5790	20
528	20250121	115800	483777260	5800	5800	5800	5800	17
529	20250121	115700	483678660	5790	5800	5800	5790	803
530	20250121	115600	479025520	5800	5800	5800	5800	0
531	20250121	115500	479025520	5800	5800	5800	5800	0
532	20250121	115400	479025520	5800	5800	5800	5800	341
533	20250121	115300	477047720	5790	5840	5840	5790	19509
534	20250121	115200	363734610	5840	5840	5840	5840	0
535	20250121	115100	363734610	5840	5840	5840	5840	0
536	20250121	115000	363734610	5840	5840	5840	5840	0
537	20250121	114900	363734610	5840	5860	5860	5840	2001
538	20250121	114800	352048750	5860	5860	5860	5860	0
539	20250121	114700	352048750	5860	5860	5860	5860	0
540	20250121	114600	352048750	5860	5860	5860	5860	0
541	20250121	114500	352048750	5860	5860	5860	5860	0
542	20250121	114400	352048750	5860	5860	5860	5860	0
543	20250121	114300	352048750	5860	5860	5860	5860	0
544	20250121	114200	352048750	5860	5860	5860	5860	0
545	20250121	114100	352048750	5860	5860	5860	5860	0
546	20250121	114000	352048750	5860	5860	5860	5860	1
547	20250121	113900	352042890	5840	5840	5840	5840	60
548	20250121	113800	351692490	5840	5840	5840	5840	0
549	20250121	113700	351692490	5840	5850	5850	5840	27
550	20250121	113600	351534710	5840	5840	5840	5840	0
551	20250121	113500	351534710	5840	5850	5850	5840	97
552	20250121	113400	350967280	5850	5860	5860	5850	1382
553	20250121	113300	342879450	5870	5870	5870	5870	0
554	20250121	113200	342879450	5870	5870	5870	5870	26
555	20250121	113100	342726830	5870	5870	5870	5870	1
556	20250121	113000	342720960	5860	5860	5860	5860	188
557	20250121	112900	341619280	5860	5850	5860	5850	31
558	20250121	112800	341437920	5850	5870	5870	5850	19
559	20250121	112700	341326590	5850	5850	5850	5850	0
560	20250121	112600	341326590	5850	5850	5850	5850	0
561	20250121	112500	341326590	5850	5850	5850	5850	50
562	20250121	112400	341034090	5870	5850	5870	5850	137
563	20250121	112300	340231540	5870	5870	5870	5870	59
564	20250121	112200	339885210	5870	5870	5870	5870	0
565	20250121	112100	339885210	5870	5870	5870	5870	35
566	20250121	112000	339679760	5850	5850	5850	5850	0
567	20250121	111900	339679760	5850	5850	5850	5850	845
568	20250121	111800	334736510	5850	5850	5850	5850	0
569	20250121	111700	334736510	5850	5850	5850	5850	0
570	20250121	111600	334736510	5850	5850	5850	5850	0
571	20250121	111500	334736510	5850	5850	5870	5850	2281
572	20250121	111400	321392620	5860	5860	5860	5860	100
573	20250121	111300	320806620	5860	5860	5860	5860	0
574	20250121	111200	320806620	5860	5860	5860	5860	385
575	20250121	111100	318550520	5860	5860	5860	5860	0
576	20250121	111000	318550520	5860	5860	5860	5860	0
577	20250121	110900	318550520	5860	5860	5860	5860	0
578	20250121	110800	318550520	5860	5860	5860	5860	3
579	20250121	110700	318532940	5860	5860	5860	5860	0
580	20250121	110600	318532940	5860	5860	5860	5860	0
581	20250121	110500	318532940	5860	5860	5860	5860	0
582	20250121	110400	318532940	5860	5860	5860	5860	0
583	20250121	110300	318532940	5860	5860	5860	5860	1232
584	20250121	110200	311313420	5860	5860	5860	5860	1
585	20250121	110100	311307560	5860	5860	5860	5860	0
586	20250121	110000	311307560	5860	5860	5860	5860	0
587	20250121	105900	311307560	5860	5860	5860	5860	16
588	20250121	105800	311213800	5850	5860	5860	5850	84
589	20250121	105700	310721570	5860	5860	5860	5860	2
590	20250121	105600	310709850	5850	5860	5860	5850	139
591	20250121	105500	309896320	5860	5880	5880	5860	34
592	20250121	105400	309696600	5860	5860	5860	5860	130
593	20250121	105300	308934800	5860	5860	5860	5860	91
594	20250121	105200	308401540	5880	5880	5880	5880	11
595	20250121	105100	308336860	5880	5880	5880	5880	100
596	20250121	105000	307748860	5860	5860	5860	5860	0
597	20250121	104900	307748860	5860	5860	5860	5860	0
598	20250121	104800	307748860	5860	5860	5860	5860	0
599	20250121	104700	307748860	5860	5860	5860	5860	0
600	20250121	104600	307748860	5860	5860	5860	5860	0
601	20250121	104500	307748860	5860	5860	5860	5860	0
602	20250121	104400	307748860	5860	5890	5890	5860	2
603	20250121	104300	307737110	5880	5880	5880	5880	0
604	20250121	104200	307737110	5880	5880	5880	5880	16
605	20250121	104100	307643030	5850	5850	5850	5850	0
606	20250121	104000	307643030	5850	5850	5850	5850	420
607	20250121	103900	305186030	5860	5870	5870	5860	1440
608	20250121	103800	296747620	5870	5870	5870	5870	0
609	20250121	103700	296747620	5870	5870	5870	5860	1764
610	20250121	103600	286403870	5890	5890	5890	5890	1
611	20250121	103500	286397980	5890	5890	5890	5890	0
612	20250121	103400	286397980	5890	5890	5890	5890	45
613	20250121	103300	286132930	5890	5890	5890	5890	5
614	20250121	103200	286103480	5890	5890	5890	5890	0
615	20250121	103100	286103480	5890	5890	5890	5890	5
616	20250121	103000	286074030	5870	5870	5870	5870	0
617	20250121	102900	286074030	5870	5890	5890	5870	2222
618	20250121	102800	273026930	5890	5890	5890	5890	84
619	20250121	102700	272532170	5900	5900	5900	5880	160
620	20250121	102600	271591210	5900	5900	5900	5900	16
621	20250121	102500	271496810	5880	5880	5880	5880	0
622	20250121	102400	271496810	5880	5880	5880	5880	0
623	20250121	102300	271496810	5880	5880	5880	5880	5
624	20250121	102200	271467410	5900	5900	5900	5900	5
625	20250121	102100	271437910	5880	5880	5880	5880	0
626	20250121	102000	271437910	5880	5880	5880	5880	135
627	20250121	101900	270644110	5900	5900	5900	5900	0
628	20250121	101800	270644110	5900	5900	5900	5900	0
629	20250121	101700	270644110	5900	5900	5900	5900	100
630	20250121	101600	270054110	5900	5900	5900	5900	0
631	20250121	101500	270054110	5900	5900	5900	5900	941
632	20250121	101400	264502210	5870	5870	5870	5870	0
633	20250121	101300	264502210	5870	5870	5870	5870	500
634	20250121	101200	261567210	5870	5880	5880	5870	3000
635	20250121	101100	243933280	5880	5880	5880	5880	26
636	20250121	101000	243780400	5880	5890	5890	5880	2000
637	20250121	100900	232018790	5910	5910	5910	5910	49
638	20250121	100800	231729200	5900	5900	5900	5900	320
639	20250121	100700	229841200	5900	5900	5900	5900	180
640	20250121	100600	228779200	5910	5900	5910	5900	505
641	20250121	100500	225799650	5890	5900	5910	5890	760
642	20250121	100400	221320920	5910	5890	5910	5890	322
643	20250121	100300	219424300	5890	5890	5890	5890	0
644	20250121	100200	219424300	5890	5890	5890	5890	221
645	20250121	100100	218122610	5890	5890	5890	5890	1798
646	20250121	100000	207532390	5900	5910	5910	5900	3000
647	20250121	095900	189823910	5910	5920	5920	5910	582
648	20250121	095800	186383480	5920	5920	5920	5920	919
649	20250121	095700	180943000	5920	5920	5920	5920	0
650	20250121	095600	180943000	5920	5920	5920	5920	11
651	20250121	095500	180877880	5920	5920	5920	5920	600
652	20250121	095400	177325880	5920	5920	5920	5920	15
653	20250121	095300	177237080	5920	5940	5940	5920	1553
654	20250121	095200	168029910	5940	5950	5950	5940	36
655	20250121	095100	167815720	5950	5940	5950	5940	101
656	20250121	095000	167214780	5940	5940	5940	5940	206
657	20250121	094900	165991140	5940	5970	5970	5940	1244
658	20250121	094800	158591670	5960	5960	5970	5960	537
659	20250121	094700	155389990	5960	5950	5960	5950	1549
660	20250121	094600	146158100	5960	5960	5960	5960	15
661	20250121	094500	146068700	5960	5950	5960	5950	3299
662	20250121	094400	126439640	5950	5950	5950	5940	18
663	20250121	094300	126332660	5950	5950	5950	5950	54
664	20250121	094200	126011360	5950	5940	5950	5940	921
665	20250121	094100	120540600	5940	5940	5940	5940	200
666	20250121	094000	119352600	5940	5930	5940	5930	892
667	20250121	093900	114055740	5920	5920	5920	5920	1
668	20250121	093800	114049820	5910	5910	5910	5910	0
669	20250121	093700	114049820	5910	5910	5910	5910	0
670	20250121	093600	114049820	5910	5910	5910	5910	0
671	20250121	093500	114049820	5910	5910	5910	5910	0
672	20250121	093400	114049820	5910	5910	5910	5910	50
673	20250121	093300	113754320	5910	5910	5910	5910	0
674	20250121	093200	113754320	5910	5910	5910	5910	151
675	20250121	093100	112861910	5930	5920	5930	5910	1220
676	20250121	093000	105630600	5920	5930	5930	5920	606
677	20250121	092900	102037140	5910	5910	5910	5910	401
678	20250121	092800	99667230	5910	5910	5910	5910	0
679	20250121	092700	99667230	5910	5910	5910	5910	0
680	20250121	092600	99667230	5910	5930	5930	5910	1627
681	20250121	092500	90039880	5930	5930	5930	5930	0
682	20250121	092400	90039880	5930	5940	5940	5930	849
683	20250121	092300	85003310	5940	5930	5950	5930	334
684	20250121	092200	83019040	5940	5930	5940	5930	1144
685	20250121	092100	76229660	5910	5910	5910	5910	1
686	20250121	092000	76223750	5910	5930	5930	5910	13
687	20250121	091900	76146780	5930	5930	5930	5930	100
688	20250121	091800	75553780	5900	5900	5900	5900	110
689	20250121	091700	74904780	5920	5930	5930	5920	620
690	20250121	091600	71228380	5940	5950	5950	5940	793
691	20250121	091500	66514940	5940	5940	5940	5940	479
692	20250121	091400	63669680	5940	5960	5960	5940	589
693	20250121	091300	60164630	5960	5960	5970	5960	958
694	20250121	091200	54454930	5960	5970	5970	5960	888
695	20250121	091100	49156480	5970	5930	5970	5930	3226
696	20250121	091000	29959790	5900	5920	5930	5900	694
697	20250121	090900	25858190	5900	5900	5900	5900	173
698	20250121	090800	24837490	5900	5910	5930	5900	370
699	20250121	090700	22648820	5910	5910	5910	5910	1
700	20250121	090600	22642910	5900	5920	5920	5900	735
701	20250121	090500	18298380	5930	5940	5940	5930	155
702	20250121	090400	17377730	5940	5940	5940	5940	168
703	20250121	090300	16379810	5940	5920	5940	5920	5
704	20250121	090200	16350190	5880	5890	5890	5880	185
705	20250121	090100	15261950	5880	5950	5960	5880	508
706	20250121	090000	12251210	5950	5870	5950	5870	2087