KissMeData/048530/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	193100	257602370	5820	5820	5820	5820	2318
3	20250115	193000	257602370	5820	5820	5820	5820	0
4	20250115	192900	257602370	5820	5820	5820	5820	0
5	20250115	192800	257602370	5820	5820	5820	5820	0
6	20250115	192700	257602370	5820	5820	5820	5820	0
7	20250115	192600	257602370	5820	5820	5820	5820	0
8	20250115	192500	257602370	5820	5820	5820	5820	0
9	20250115	192400	257602370	5820	5820	5820	5820	0
10	20250115	192300	257602370	5820	5820	5820	5820	0
11	20250115	192200	257602370	5820	5820	5820	5820	0
12	20250115	192100	257602370	5820	5820	5820	5820	0
13	20250115	192000	257602370	5820	5820	5820	5820	0
14	20250115	191900	257602370	5820	5820	5820	5820	0
15	20250115	191800	257602370	5820	5820	5820	5820	0
16	20250115	191700	257602370	5820	5820	5820	5820	0
17	20250115	191600	257602370	5820	5820	5820	5820	0
18	20250115	191500	257602370	5820	5820	5820	5820	0
19	20250115	191400	257602370	5820	5820	5820	5820	0
20	20250115	191300	257602370	5820	5820	5820	5820	0
21	20250115	191200	257602370	5820	5820	5820	5820	0
22	20250115	191100	257602370	5820	5820	5820	5820	0
23	20250115	191000	257602370	5820	5820	5820	5820	0
24	20250115	190900	257602370	5820	5820	5820	5820	0
25	20250115	190800	257602370	5820	5820	5820	5820	0
26	20250115	190700	257602370	5820	5820	5820	5820	0
27	20250115	190600	257602370	5820	5820	5820	5820	0
28	20250115	190500	257602370	5820	5820	5820	5820	0
29	20250115	190400	257602370	5820	5820	5820	5820	0
30	20250115	190300	257602370	5820	5820	5820	5820	0
31	20250115	190200	257602370	5820	5820	5820	5820	0
32	20250115	190100	257602370	5820	5820	5820	5820	2318
33	20250115	190000	257602370	5820	5820	5820	5820	0
34	20250115	185900	257602370	5820	5820	5820	5820	0
35	20250115	185800	257602370	5820	5820	5820	5820	0
36	20250115	185700	257602370	5820	5820	5820	5820	0
37	20250115	185600	257602370	5820	5820	5820	5820	0
38	20250115	185500	257602370	5820	5820	5820	5820	0
39	20250115	185400	257602370	5820	5820	5820	5820	0
40	20250115	185300	257602370	5820	5820	5820	5820	0
41	20250115	185200	257602370	5820	5820	5820	5820	0
42	20250115	185100	257602370	5820	5820	5820	5820	0
43	20250115	185000	257602370	5820	5820	5820	5820	0
44	20250115	184900	257602370	5820	5820	5820	5820	0
45	20250115	184800	257602370	5820	5820	5820	5820	0
46	20250115	184700	257602370	5820	5820	5820	5820	0
47	20250115	184600	257602370	5820	5820	5820	5820	0
48	20250115	184500	257602370	5820	5820	5820	5820	0
49	20250115	184400	257602370	5820	5820	5820	5820	0
50	20250115	184300	257602370	5820	5820	5820	5820	0
51	20250115	184200	257602370	5820	5820	5820	5820	0
52	20250115	184100	257602370	5820	5820	5820	5820	0
53	20250115	184000	257602370	5820	5820	5820	5820	0
54	20250115	183900	257602370	5820	5820	5820	5820	0
55	20250115	183800	257602370	5820	5820	5820	5820	0
56	20250115	183700	257602370	5820	5820	5820	5820	0
57	20250115	183600	257602370	5820	5820	5820	5820	0
58	20250115	183500	257602370	5820	5820	5820	5820	0
59	20250115	183400	257602370	5820	5820	5820	5820	0
60	20250115	183300	257602370	5820	5820	5820	5820	0
61	20250115	183200	257602370	5820	5820	5820	5820	0
62	20250115	183100	257602370	5820	5820	5820	5820	2318
63	20250115	183000	257602370	5820	5820	5820	5820	0
64	20250115	182900	257602370	5820	5820	5820	5820	0
65	20250115	182800	257602370	5820	5820	5820	5820	0
66	20250115	182700	257602370	5820	5820	5820	5820	0
67	20250115	182600	257602370	5820	5820	5820	5820	0
68	20250115	182500	257602370	5820	5820	5820	5820	0
69	20250115	182400	257602370	5820	5820	5820	5820	0
70	20250115	182300	257602370	5820	5820	5820	5820	0
71	20250115	182200	257602370	5820	5820	5820	5820	0
72	20250115	182100	257602370	5820	5820	5820	5820	0
73	20250115	182000	257602370	5820	5820	5820	5820	0
74	20250115	181900	257602370	5820	5820	5820	5820	0
75	20250115	181800	257602370	5820	5820	5820	5820	0
76	20250115	181700	257602370	5820	5820	5820	5820	0
77	20250115	181600	257602370	5820	5820	5820	5820	0
78	20250115	181500	257602370	5820	5820	5820	5820	0
79	20250115	181400	257602370	5820	5820	5820	5820	0
80	20250115	181300	257602370	5820	5820	5820	5820	0
81	20250115	181200	257602370	5820	5820	5820	5820	0
82	20250115	181100	257602370	5820	5820	5820	5820	0
83	20250115	181000	257602370	5820	5820	5820	5820	0
84	20250115	180900	257602370	5820	5820	5820	5820	0
85	20250115	180800	257602370	5820	5820	5820	5820	0
86	20250115	180700	257602370	5820	5820	5820	5820	0
87	20250115	180600	257602370	5820	5820	5820	5820	0
88	20250115	180500	257602370	5820	5820	5820	5820	0
89	20250115	180400	257602370	5820	5820	5820	5820	0
90	20250115	180300	257602370	5820	5820	5820	5820	0
91	20250115	180200	257602370	5820	5820	5820	5820	0
92	20250115	180100	257602370	5820	5820	5820	5820	2318
93	20250115	180000	257602370	5820	5820	5820	5820	0
94	20250115	175900	257602370	5820	5820	5820	5820	0
95	20250115	175800	257602370	5820	5820	5820	5820	0
96	20250115	175700	257602370	5820	5820	5820	5820	0
97	20250115	175600	257602370	5820	5820	5820	5820	0
98	20250115	175500	257602370	5820	5820	5820	5820	0
99	20250115	175400	257602370	5820	5820	5820	5820	0
100	20250115	175300	257602370	5820	5820	5820	5820	0
101	20250115	175200	257602370	5820	5820	5820	5820	0
102	20250115	175100	257602370	5820	5820	5820	5820	0
103	20250115	175000	257602370	5820	5820	5820	5820	0
104	20250115	174900	257602370	5820	5820	5820	5820	0
105	20250115	174800	257602370	5820	5820	5820	5820	0
106	20250115	174700	257602370	5820	5820	5820	5820	0
107	20250115	174600	257602370	5820	5820	5820	5820	0
108	20250115	174500	257602370	5820	5820	5820	5820	0
109	20250115	174400	257602370	5820	5820	5820	5820	0
110	20250115	174300	257602370	5820	5820	5820	5820	0
111	20250115	174200	257602370	5820	5820	5820	5820	0
112	20250115	174100	257602370	5820	5820	5820	5820	0
113	20250115	174000	257602370	5820	5820	5820	5820	0
114	20250115	173900	257602370	5820	5820	5820	5820	0
115	20250115	173800	257602370	5820	5820	5820	5820	0
116	20250115	173700	257602370	5820	5820	5820	5820	0
117	20250115	173600	257602370	5820	5820	5820	5820	0
118	20250115	173500	257602370	5820	5820	5820	5820	0
119	20250115	173400	257602370	5820	5820	5820	5820	0
120	20250115	173300	257602370	5820	5820	5820	5820	0
121	20250115	173200	257602370	5820	5820	5820	5820	0
122	20250115	173100	257602370	5820	5820	5820	5820	2318
123	20250115	173000	257602370	5820	5820	5820	5820	0
124	20250115	172900	257602370	5820	5820	5820	5820	0
125	20250115	172800	257602370	5820	5820	5820	5820	0
126	20250115	172700	257602370	5820	5820	5820	5820	0
127	20250115	172600	257602370	5820	5820	5820	5820	0
128	20250115	172500	257602370	5820	5820	5820	5820	0
129	20250115	172400	257602370	5820	5820	5820	5820	0
130	20250115	172300	257602370	5820	5820	5820	5820	0
131	20250115	172200	257602370	5820	5820	5820	5820	0
132	20250115	172100	257602370	5820	5820	5820	5820	0
133	20250115	172000	257602370	5820	5820	5820	5820	0
134	20250115	171900	257602370	5820	5820	5820	5820	0
135	20250115	171800	257602370	5820	5820	5820	5820	0
136	20250115	171700	257602370	5820	5820	5820	5820	0
137	20250115	171600	257602370	5820	5820	5820	5820	0
138	20250115	171500	257602370	5820	5820	5820	5820	0
139	20250115	171400	257602370	5820	5820	5820	5820	0
140	20250115	171300	257602370	5820	5820	5820	5820	0
141	20250115	171200	257602370	5820	5820	5820	5820	0
142	20250115	171100	257602370	5820	5820	5820	5820	0
143	20250115	171000	257602370	5820	5820	5820	5820	0
144	20250115	170900	257602370	5820	5820	5820	5820	0
145	20250115	170800	257602370	5820	5820	5820	5820	0
146	20250115	170700	257602370	5820	5820	5820	5820	0
147	20250115	170600	257602370	5820	5820	5820	5820	0
148	20250115	170500	257602370	5820	5820	5820	5820	0
149	20250115	170400	257602370	5820	5820	5820	5820	0
150	20250115	170300	257602370	5820	5820	5820	5820	0
151	20250115	170200	257602370	5820	5820	5820	5820	0
152	20250115	170100	257602370	5820	5820	5820	5820	2318
153	20250115	170000	257602370	5820	5820	5820	5820	0
154	20250115	165900	257602370	5820	5820	5820	5820	0
155	20250115	165800	257602370	5820	5820	5820	5820	0
156	20250115	165700	257602370	5820	5820	5820	5820	0
157	20250115	165600	257602370	5820	5820	5820	5820	0
158	20250115	165500	257602370	5820	5820	5820	5820	0
159	20250115	165400	257602370	5820	5820	5820	5820	0
160	20250115	165300	257602370	5820	5820	5820	5820	0
161	20250115	165200	257602370	5820	5820	5820	5820	0
162	20250115	165100	257602370	5820	5820	5820	5820	0
163	20250115	165000	257602370	5820	5820	5820	5820	0
164	20250115	164900	257602370	5820	5820	5820	5820	0
165	20250115	164800	257602370	5820	5820	5820	5820	0
166	20250115	164700	257602370	5820	5820	5820	5820	0
167	20250115	164600	257602370	5820	5820	5820	5820	0
168	20250115	164500	257602370	5820	5820	5820	5820	0
169	20250115	164400	257602370	5820	5820	5820	5820	0
170	20250115	164300	257602370	5820	5820	5820	5820	0
171	20250115	164200	257602370	5820	5820	5820	5820	0
172	20250115	164100	257602370	5820	5820	5820	5820	0
173	20250115	164000	257602370	5820	5820	5820	5820	0
174	20250115	163900	257602370	5820	5820	5820	5820	0
175	20250115	163800	257602370	5820	5820	5820	5820	0
176	20250115	163700	257602370	5820	5820	5820	5820	0
177	20250115	163600	257602370	5820	5820	5820	5820	0
178	20250115	163500	257602370	5820	5820	5820	5820	0
179	20250115	163400	257602370	5820	5820	5820	5820	0
180	20250115	163300	257602370	5820	5820	5820	5820	0
181	20250115	163200	257602370	5820	5820	5820	5820	0
182	20250115	163100	257602370	5820	5820	5820	5820	2318
183	20250115	163000	257602370	5820	5820	5820	5820	0
184	20250115	162900	257602370	5820	5820	5820	5820	0
185	20250115	162800	257602370	5820	5820	5820	5820	0
186	20250115	162700	257602370	5820	5820	5820	5820	0
187	20250115	162600	257602370	5820	5820	5820	5820	0
188	20250115	162500	257602370	5820	5820	5820	5820	0
189	20250115	162400	257602370	5820	5820	5820	5820	0
190	20250115	162300	257602370	5820	5820	5820	5820	0
191	20250115	162200	257602370	5820	5820	5820	5820	0
192	20250115	162100	257602370	5820	5820	5820	5820	0
193	20250115	162000	257602370	5820	5820	5820	5820	0
194	20250115	161900	257602370	5820	5820	5820	5820	0
195	20250115	161800	257602370	5820	5820	5820	5820	0
196	20250115	161700	257602370	5820	5820	5820	5820	0
197	20250115	161600	257602370	5820	5820	5820	5820	0
198	20250115	161500	257602370	5820	5820	5820	5820	0
199	20250115	161400	257602370	5820	5820	5820	5820	0
200	20250115	161300	257602370	5820	5820	5820	5820	0
201	20250115	161200	257602370	5820	5820	5820	5820	0
202	20250115	161100	257602370	5820	5820	5820	5820	0
203	20250115	161000	257602370	5820	5820	5820	5820	0
204	20250115	160900	257602370	5820	5820	5820	5820	0
205	20250115	160800	257602370	5820	5820	5820	5820	0
206	20250115	160700	257602370	5820	5820	5820	5820	0
207	20250115	160600	257602370	5820	5820	5820	5820	0
208	20250115	160500	257602370	5820	5820	5820	5820	0
209	20250115	160400	257602370	5820	5820	5820	5820	0
210	20250115	160300	257602370	5820	5820	5820	5820	0
211	20250115	160200	257602370	5820	5820	5820	5820	0
212	20250115	160100	257602370	5820	5820	5820	5820	2318
213	20250115	160000	257602370	5820	5820	5820	5820	0
214	20250115	155900	257602370	5820	5820	5820	5820	0
215	20250115	155800	257602370	5820	5820	5820	5820	0
216	20250115	155700	257602370	5820	5820	5820	5820	0
217	20250115	155600	257602370	5820	5820	5820	5820	0
218	20250115	155500	257602370	5820	5820	5820	5820	0
219	20250115	155400	257602370	5820	5820	5820	5820	0
220	20250115	155300	257602370	5820	5820	5820	5820	0
221	20250115	155200	257602370	5820	5820	5820	5820	0
222	20250115	155100	257602370	5820	5820	5820	5820	0
223	20250115	155000	257602370	5820	5820	5820	5820	0
224	20250115	154900	257602370	5820	5820	5820	5820	0
225	20250115	154800	257602370	5820	5820	5820	5820	0
226	20250115	154700	257602370	5820	5820	5820	5820	0
227	20250115	154600	257602370	5820	5820	5820	5820	0
228	20250115	154500	257602370	5820	5820	5820	5820	0
229	20250115	154400	257602370	5820	5820	5820	5820	0
230	20250115	154300	257602370	5820	5820	5820	5820	0
231	20250115	154200	257602370	5820	5820	5820	5820	0
232	20250115	154100	257602370	5820	5820	5820	5820	0
233	20250115	154000	257602370	5820	5820	5820	5820	0
234	20250115	153900	257602370	5820	5820	5820	5820	0
235	20250115	153800	257602370	5820	5820	5820	5820	0
236	20250115	153700	257602370	5820	5820	5820	5820	0
237	20250115	153600	257602370	5820	5820	5820	5820	0
238	20250115	153500	257602370	5820	5820	5820	5820	0
239	20250115	153400	257602370	5820	5820	5820	5820	0
240	20250115	153300	257602370	5820	5820	5820	5820	0
241	20250115	153200	257602370	5820	5820	5820	5820	0
242	20250115	153100	257602370	5820	5820	5820	5820	2318
243	20250115	153000	257602370	5820	5820	5820	5820	2318
244	20250115	152900	244111610	5840	5840	5840	5840	0
245	20250115	152800	244111610	5840	5840	5840	5840	0
246	20250115	152700	244111610	5840	5840	5840	5840	0
247	20250115	152600	244111610	5840	5840	5840	5840	0
248	20250115	152500	244111610	5840	5840	5840	5840	0
249	20250115	152400	244111610	5840	5840	5840	5840	0
250	20250115	152300	244111610	5840	5840	5840	5840	0
251	20250115	152200	244111610	5840	5840	5840	5840	0
252	20250115	152100	244111610	5840	5840	5840	5840	0
253	20250115	152000	244111610	5840	5840	5840	5840	0
254	20250115	151900	244111610	5840	5840	5840	5840	150
255	20250115	151800	243235610	5850	5840	5860	5840	885
256	20250115	151700	238065170	5850	5840	5850	5840	15
257	20250115	151600	237977560	5850	5850	5850	5850	0
258	20250115	151500	237977560	5850	5840	5850	5840	139
259	20250115	151400	237164510	5850	5850	5850	5850	8
260	20250115	151300	237117710	5850	5850	5850	5840	152
261	20250115	151200	236228910	5840	5850	5850	5840	1315
262	20250115	151100	228549280	5850	5850	5850	5850	515
263	20250115	151000	225536530	5850	5850	5850	5850	12
264	20250115	150900	225466330	5850	5850	5850	5850	387
265	20250115	150800	223202380	5850	5850	5850	5850	29
266	20250115	150700	223032730	5860	5860	5860	5850	353
267	20250115	150600	220964670	5860	5850	5860	5850	34
268	20250115	150500	220765760	5860	5850	5860	5850	101
269	20250115	150400	220174900	5860	5860	5860	5860	0
270	20250115	150300	220174900	5860	5860	5860	5860	50
271	20250115	150200	219881900	5860	5850	5860	5850	11
272	20250115	150100	219817540	5860	5860	5860	5860	0
273	20250115	150000	219817540	5860	5860	5860	5860	0
274	20250115	145900	219817540	5860	5850	5860	5850	30
275	20250115	145800	219642030	5860	5860	5860	5860	0
276	20250115	145700	219642030	5860	5860	5860	5860	0
277	20250115	145600	219642030	5860	5860	5860	5860	1
278	20250115	145500	219636170	5850	5860	5860	5850	471
279	20250115	145400	216880810	5850	5850	5850	5850	0
280	20250115	145300	216880810	5850	5850	5850	5850	10
281	20250115	145200	216822310	5850	5850	5850	5850	0
282	20250115	145100	216822310	5850	5850	5850	5850	0
283	20250115	145000	216822310	5850	5850	5850	5850	18
284	20250115	144900	216717010	5840	5850	5850	5840	2000
285	20250115	144800	205026830	5850	5850	5860	5850	52
286	20250115	144700	204722420	5850	5850	5850	5850	0
287	20250115	144600	204722420	5850	5850	5850	5850	8
288	20250115	144500	204675620	5850	5860	5860	5850	604
289	20250115	144400	201142020	5860	5860	5860	5860	3
290	20250115	144300	201124440	5860	5860	5860	5860	1
291	20250115	144200	201118580	5860	5860	5860	5860	0
292	20250115	144100	201118580	5860	5860	5860	5860	5
293	20250115	144000	201089280	5860	5860	5860	5860	0
294	20250115	143900	201089280	5860	5860	5860	5860	2
295	20250115	143800	201077560	5850	5850	5850	5850	0
296	20250115	143700	201077560	5850	5850	5850	5850	20
297	20250115	143600	200960560	5860	5860	5860	5860	15
298	20250115	143500	200872660	5860	5860	5860	5860	0
299	20250115	143400	200872660	5860	5870	5870	5860	22
300	20250115	143300	200743730	5860	5860	5860	5860	258
301	20250115	143200	199231850	5850	5850	5850	5850	0
302	20250115	143100	199231850	5850	5850	5850	5850	748
303	20250115	143000	194856050	5850	5850	5850	5850	0
304	20250115	142900	194856050	5850	5850	5850	5850	73
305	20250115	142800	194429000	5860	5860	5860	5860	737
306	20250115	142700	190110180	5860	5860	5860	5860	0
307	20250115	142600	190110180	5860	5860	5860	5860	0
308	20250115	142500	190110180	5860	5860	5860	5860	0
309	20250115	142400	190110180	5860	5860	5860	5860	0
310	20250115	142300	190110180	5860	5860	5860	5860	16
311	20250115	142200	190016420	5860	5870	5870	5860	41
312	20250115	142100	189776150	5860	5860	5860	5860	0
313	20250115	142000	189776150	5860	5860	5860	5860	5
314	20250115	141900	189746850	5860	5860	5860	5860	0
315	20250115	141800	189746850	5860	5860	5860	5860	0
316	20250115	141700	189746850	5860	5860	5860	5860	23
317	20250115	141600	189612070	5860	5860	5860	5860	0
318	20250115	141500	189612070	5860	5870	5870	5860	1520
319	20250115	141400	180704860	5870	5870	5870	5870	0
320	20250115	141300	180704860	5870	5870	5870	5870	0
321	20250115	141200	180704860	5870	5870	5870	5870	0
322	20250115	141100	180704860	5870	5870	5870	5870	653
323	20250115	141000	176871750	5870	5870	5870	5870	147
324	20250115	140900	176008860	5860	5860	5870	5860	103
325	20250115	140800	175405020	5870	5880	5880	5870	847
326	20250115	140700	170433110	5880	5880	5880	5880	0
327	20250115	140600	170433110	5880	5880	5880	5880	0
328	20250115	140500	170433110	5880	5880	5880	5880	0
329	20250115	140400	170433110	5880	5880	5880	5880	0
330	20250115	140300	170433110	5880	5880	5880	5880	0
331	20250115	140200	170433110	5880	5880	5880	5880	0
332	20250115	140100	170433110	5880	5890	5890	5880	501
333	20250115	140000	167487220	5880	5880	5880	5880	0
334	20250115	135900	167487220	5880	5880	5880	5880	0
335	20250115	135800	167487220	5880	5880	5880	5880	0
336	20250115	135700	167487220	5880	5880	5880	5880	0
337	20250115	135600	167487220	5880	5880	5880	5880	0
338	20250115	135500	167487220	5880	5880	5880	5880	30
339	20250115	135400	167310820	5870	5870	5870	5870	0
340	20250115	135300	167310820	5870	5880	5880	5860	1793
341	20250115	135200	156789380	5890	5890	5890	5890	2
342	20250115	135100	156777600	5880	5880	5880	5880	0
343	20250115	135000	156777600	5880	5880	5890	5880	153
344	20250115	134900	155877860	5890	5890	5890	5890	0
345	20250115	134800	155877860	5890	5890	5890	5890	1
346	20250115	134700	155871970	5880	5890	5890	5880	270
347	20250115	134600	154282370	5890	5890	5890	5890	0
348	20250115	134500	154282370	5890	5890	5890	5890	1
349	20250115	134400	154276480	5880	5880	5880	5880	0
350	20250115	134300	154276480	5880	5880	5880	5880	105
351	20250115	134200	153659080	5890	5890	5890	5890	1
352	20250115	134100	153653190	5880	5880	5880	5880	0
353	20250115	134000	153653190	5880	5880	5880	5880	0
354	20250115	133900	153653190	5880	5880	5880	5880	0
355	20250115	133800	153653190	5880	5880	5880	5880	0
356	20250115	133700	153653190	5880	5880	5880	5880	0
357	20250115	133600	153653190	5880	5890	5890	5880	29
358	20250115	133500	153482650	5880	5880	5880	5880	16
359	20250115	133400	153388570	5890	5890	5890	5890	0
360	20250115	133300	153388570	5890	5890	5890	5890	0
361	20250115	133200	153388570	5890	5890	5890	5890	0
362	20250115	133100	153388570	5890	5890	5890	5890	0
363	20250115	133000	153388570	5890	5890	5890	5890	1
364	20250115	132900	153382680	5880	5880	5880	5880	112
365	20250115	132800	152724120	5880	5880	5880	5880	0
366	20250115	132700	152724120	5880	5880	5880	5880	0
367	20250115	132600	152724120	5880	5880	5880	5880	12
368	20250115	132500	152653560	5870	5870	5870	5870	0
369	20250115	132400	152653560	5870	5870	5870	5870	37
370	20250115	132300	152436370	5870	5870	5870	5870	0
371	20250115	132200	152436370	5870	5870	5870	5870	0
372	20250115	132100	152436370	5870	5870	5870	5870	30
373	20250115	132000	152260270	5880	5900	5900	5880	1319
374	20250115	131900	144496110	5900	5900	5900	5900	1
375	20250115	131800	144490210	5890	5890	5890	5890	25
376	20250115	131700	144342960	5900	5900	5900	5900	6
377	20250115	131600	144307560	5890	5890	5890	5890	0
378	20250115	131500	144307560	5890	5890	5890	5890	0
379	20250115	131400	144307560	5890	5900	5900	5890	19
380	20250115	131300	144195640	5920	5920	5920	5920	0
381	20250115	131200	144195640	5920	5920	5920	5920	1
382	20250115	131100	144189720	5910	5910	5910	5910	0
383	20250115	131000	144189720	5910	5910	5910	5910	0
384	20250115	130900	144189720	5910	5910	5910	5910	1
385	20250115	130800	144183810	5880	5880	5880	5880	0
386	20250115	130700	144183810	5880	5880	5880	5880	0
387	20250115	130600	144183810	5880	5880	5880	5880	0
388	20250115	130500	144183810	5880	5900	5900	5880	302
389	20250115	130400	142406300	5900	5900	5900	5900	0
390	20250115	130300	142406300	5900	5900	5900	5900	1
391	20250115	130200	142400400	5920	5920	5920	5920	0
392	20250115	130100	142400400	5920	5920	5920	5920	0
393	20250115	130000	142400400	5920	5920	5920	5920	0
394	20250115	125900	142400400	5920	5920	5920	5920	0
395	20250115	125800	142400400	5920	5920	5920	5920	0
396	20250115	125700	142400400	5920	5920	5920	5920	0
397	20250115	125600	142400400	5920	5920	5920	5920	0
398	20250115	125500	142400400	5920	5920	5920	5920	0
399	20250115	125400	142400400	5920	5920	5920	5920	0
400	20250115	125300	142400400	5920	5920	5920	5920	0
401	20250115	125200	142400400	5920	5920	5920	5920	0
402	20250115	125100	142400400	5920	5920	5920	5900	3
403	20250115	125000	142382660	5900	5900	5900	5900	0
404	20250115	124900	142382660	5900	5900	5900	5900	100
405	20250115	124800	141792660	5900	5900	5900	5900	0
406	20250115	124700	141792660	5900	5900	5900	5900	0
407	20250115	124600	141792660	5900	5900	5900	5900	0
408	20250115	124500	141792660	5900	5900	5900	5900	0
409	20250115	124400	141792660	5900	5900	5900	5900	0
410	20250115	124300	141792660	5900	5900	5900	5900	13
411	20250115	124200	141715960	5900	5900	5900	5900	0
412	20250115	124100	141715960	5900	5900	5900	5900	0
413	20250115	124000	141715960	5900	5900	5900	5900	0
414	20250115	123900	141715960	5900	5900	5900	5900	10
415	20250115	123800	141656960	5870	5870	5870	5870	0
416	20250115	123700	141656960	5870	5870	5870	5870	0
417	20250115	123600	141656960	5870	5870	5870	5870	0
418	20250115	123500	141656960	5870	5870	5870	5870	1
419	20250115	123400	141651090	5870	5870	5870	5870	0
420	20250115	123300	141651090	5870	5870	5870	5870	0
421	20250115	123200	141651090	5870	5870	5870	5870	0
422	20250115	123100	141651090	5870	5870	5870	5870	800
423	20250115	123000	136955090	5870	5870	5870	5870	0
424	20250115	122900	136955090	5870	5870	5870	5870	44
425	20250115	122800	136696810	5870	5870	5870	5870	0
426	20250115	122700	136696810	5870	5870	5870	5870	0
427	20250115	122600	136696810	5870	5870	5870	5870	0
428	20250115	122500	136696810	5870	5870	5870	5870	167
429	20250115	122400	135716520	5870	5870	5870	5870	0
430	20250115	122300	135716520	5870	5880	5880	5870	130
431	20250115	122200	134952820	5870	5880	5880	5870	750
432	20250115	122100	130544550	5880	5880	5880	5880	0
433	20250115	122000	130544550	5880	5880	5880	5880	0
434	20250115	121900	130544550	5880	5880	5880	5880	0
435	20250115	121800	130544550	5880	5890	5890	5880	1475
436	20250115	121700	121858600	5890	5890	5890	5890	0
437	20250115	121600	121858600	5890	5890	5890	5890	0
438	20250115	121500	121858600	5890	5890	5890	5890	0
439	20250115	121400	121858600	5890	5890	5890	5890	26
440	20250115	121300	121705460	5890	5890	5890	5890	0
441	20250115	121200	121705460	5890	5890	5890	5890	0
442	20250115	121100	121705460	5890	5900	5900	5890	386
443	20250115	121000	119429030	5900	5910	5910	5900	2056
444	20250115	120900	107292660	5910	5910	5910	5910	0
445	20250115	120800	107292660	5910	5910	5910	5910	0
446	20250115	120700	107292660	5910	5910	5910	5910	0
447	20250115	120600	107292660	5910	5910	5910	5910	0
448	20250115	120500	107292660	5910	5910	5910	5910	3
449	20250115	120400	107274930	5910	5910	5910	5910	0
450	20250115	120300	107274930	5910	5910	5910	5910	0
451	20250115	120200	107274930	5910	5910	5910	5910	0
452	20250115	120100	107274930	5910	5910	5910	5910	0
453	20250115	120000	107274930	5910	5910	5910	5910	174
454	20250115	115900	106246590	5910	5910	5910	5910	0
455	20250115	115800	106246590	5910	5910	5910	5910	19
456	20250115	115700	106134300	5910	5910	5910	5910	10
457	20250115	115600	106075200	5910	5910	5910	5910	0
458	20250115	115500	106075200	5910	5910	5910	5910	1
459	20250115	115400	106069290	5920	5920	5920	5920	0
460	20250115	115300	106069290	5920	5920	5920	5920	19
461	20250115	115200	105956810	5910	5910	5910	5910	41
462	20250115	115100	105714500	5910	5910	5910	5910	0
463	20250115	115000	105714500	5910	5910	5910	5910	0
464	20250115	114900	105714500	5910	5910	5910	5910	0
465	20250115	114800	105714500	5910	5910	5910	5910	0
466	20250115	114700	105714500	5910	5910	5910	5910	0
467	20250115	114600	105714500	5910	5910	5910	5910	0
468	20250115	114500	105714500	5910	5910	5910	5910	0
469	20250115	114400	105714500	5910	5910	5910	5910	0
470	20250115	114300	105714500	5910	5910	5910	5910	0
471	20250115	114200	105714500	5910	5910	5910	5910	0
472	20250115	114100	105714500	5910	5910	5910	5910	138
473	20250115	114000	104898920	5910	5920	5920	5910	402
474	20250115	113900	102523080	5910	5910	5910	5910	0
475	20250115	113800	102523080	5910	5910	5910	5910	50
476	20250115	113700	102227580	5910	5910	5910	5910	10
477	20250115	113600	102168480	5910	5910	5910	5910	0
478	20250115	113500	102168480	5910	5910	5910	5910	36
479	20250115	113400	101955720	5910	5910	5910	5910	66
480	20250115	113300	101565660	5920	5920	5920	5920	0
481	20250115	113200	101565660	5920	5920	5920	5920	0
482	20250115	113100	101565660	5920	5920	5920	5920	0
483	20250115	113000	101565660	5920	5920	5920	5920	45
484	20250115	112900	101299260	5930	5930	5930	5930	0
485	20250115	112800	101299260	5930	5930	5930	5930	0
486	20250115	112700	101299260	5930	5930	5930	5930	0
487	20250115	112600	101299260	5930	5920	5930	5920	11
488	20250115	112500	101234130	5930	5930	5930	5930	0
489	20250115	112400	101234130	5930	5920	5930	5920	179
490	20250115	112300	100174440	5920	5920	5920	5920	101
491	20250115	112200	99576520	5920	5920	5920	5920	0
492	20250115	112100	99576520	5920	5920	5920	5920	0
493	20250115	112000	99576520	5920	5920	5920	5920	0
494	20250115	111900	99576520	5920	5920	5920	5920	0
495	20250115	111800	99576520	5920	5920	5920	5920	0
496	20250115	111700	99576520	5920	5920	5920	5920	0
497	20250115	111600	99576520	5920	5920	5920	5920	1
498	20250115	111500	99570600	5910	5910	5910	5910	0
499	20250115	111400	99570600	5910	5910	5910	5910	4
500	20250115	111300	99546960	5920	5920	5920	5920	0
501	20250115	111200	99546960	5920	5920	5920	5920	0
502	20250115	111100	99546960	5920	5920	5920	5920	1
503	20250115	111000	99541040	5920	5920	5920	5910	16
504	20250115	110900	99446360	5900	5900	5900	5900	0
505	20250115	110800	99446360	5900	5900	5900	5900	0
506	20250115	110700	99446360	5900	5900	5900	5900	0
507	20250115	110600	99446360	5900	5900	5900	5900	0
508	20250115	110500	99446360	5900	5900	5900	5900	10
509	20250115	110400	99387360	5900	5900	5900	5900	0
510	20250115	110300	99387360	5900	5900	5900	5900	10
511	20250115	110200	99328360	5910	5910	5910	5910	0
512	20250115	110100	99328360	5910	5910	5910	5910	0
513	20250115	110000	99328360	5910	5910	5910	5910	0
514	20250115	105900	99328360	5910	5910	5910	5910	0
515	20250115	105800	99328360	5910	5910	5910	5910	0
516	20250115	105700	99328360	5910	5910	5910	5910	0
517	20250115	105600	99328360	5910	5910	5910	5910	0
518	20250115	105500	99328360	5910	5930	5930	5910	109
519	20250115	105400	98684150	5910	5910	5910	5910	0
520	20250115	105300	98684150	5910	5910	5910	5910	250
521	20250115	105200	97206650	5920	5920	5920	5910	343
522	20250115	105100	95179350	5930	5930	5930	5930	0
523	20250115	105000	95179350	5930	5920	5930	5920	27
524	20250115	104900	95019500	5920	5920	5920	5920	16
525	20250115	104800	94924780	5920	5920	5920	5920	158
526	20250115	104700	93989420	5930	5930	5930	5930	0
527	20250115	104600	93989420	5930	5930	5930	5930	0
528	20250115	104500	93989420	5930	5930	5930	5930	0
529	20250115	104400	93989420	5930	5920	5930	5920	102
530	20250115	104300	93385560	5930	5930	5930	5930	0
531	20250115	104200	93385560	5930	5930	5930	5930	2
532	20250115	104100	93373700	5920	5920	5920	5920	41
533	20250115	104000	93130980	5920	5920	5920	5920	1
534	20250115	103900	93125060	5910	5910	5910	5910	6
535	20250115	103800	93089600	5920	5920	5930	5920	207
536	20250115	103700	91864150	5910	5910	5910	5910	15
537	20250115	103600	91775500	5910	5910	5910	5910	0
538	20250115	103500	91775500	5910	5920	5920	5910	1704
539	20250115	103400	81701660	5920	5920	5920	5920	27
540	20250115	103300	81541820	5930	5930	5930	5930	0
541	20250115	103200	81541820	5930	5930	5930	5930	300
542	20250115	103100	79762820	5940	5940	5940	5940	0
543	20250115	103000	79762820	5940	5940	5940	5940	0
544	20250115	102900	79762820	5940	5940	5940	5940	0
545	20250115	102800	79762820	5940	5940	5940	5940	0
546	20250115	102700	79762820	5940	5940	5940	5940	100
547	20250115	102600	79168820	5940	5920	5940	5920	201
548	20250115	102500	77974900	5920	5950	5950	5920	51
549	20250115	102400	77672950	5920	5920	5920	5920	10
550	20250115	102300	77613750	5920	5920	5920	5920	0
551	20250115	102200	77613750	5920	5930	5930	5920	116
552	20250115	102100	76926370	5930	5950	5960	5930	105
553	20250115	102000	76303590	5960	5960	5960	5960	0
554	20250115	101900	76303590	5960	5960	5960	5960	10
555	20250115	101800	76243990	5960	5920	5960	5920	6
556	20250115	101700	76208430	5920	5920	5920	5920	251
557	20250115	101600	74722510	5900	5920	5920	5900	2
558	20250115	101500	74710690	5910	5910	5910	5910	150
559	20250115	101400	73824190	5920	5920	5920	5920	0
560	20250115	101300	73824190	5920	5920	5920	5920	0
561	20250115	101200	73824190	5920	5920	5920	5920	1
562	20250115	101100	73818270	5910	5910	5910	5910	183
563	20250115	101000	72736740	5910	5910	5910	5910	0
564	20250115	100900	72736740	5910	5910	5910	5910	0
565	20250115	100800	72736740	5910	5910	5910	5910	120
566	20250115	100700	72027540	5910	5910	5910	5910	0
567	20250115	100600	72027540	5910	5910	5910	5910	0
568	20250115	100500	72027540	5910	5910	5910	5910	5
569	20250115	100400	71997990	5910	5910	5910	5910	10
570	20250115	100300	71938890	5910	5900	5910	5900	1025
571	20250115	100200	65891090	5890	5890	5890	5890	0
572	20250115	100100	65891090	5890	5890	5890	5890	341
573	20250115	100000	63882600	5890	5890	5890	5890	36
574	20250115	095900	63670560	5910	5900	5910	5900	78
575	20250115	095800	63210180	5890	5900	5900	5890	1000
576	20250115	095700	57310590	5910	5910	5910	5910	0
577	20250115	095600	57310590	5910	5910	5910	5910	0
578	20250115	095500	57310590	5910	5910	5910	5910	200
579	20250115	095400	56128590	5910	5910	5910	5910	400
580	20250115	095300	53764590	5910	5910	5910	5910	0
581	20250115	095200	53764590	5910	5910	5910	5910	0
582	20250115	095100	53764590	5910	5910	5910	5910	200
583	20250115	095000	52582590	5910	5910	5910	5910	1
584	20250115	094900	52576680	5910	5910	5910	5910	1
585	20250115	094800	52570770	5910	5910	5910	5910	0
586	20250115	094700	52570770	5910	5910	5910	5910	0
587	20250115	094600	52570770	5910	5910	5910	5910	17
588	20250115	094500	52470300	5910	5910	5910	5910	42
589	20250115	094400	52222080	5920	5920	5920	5920	1
590	20250115	094300	52216160	5910	5910	5910	5910	201
591	20250115	094200	51028250	5910	5910	5910	5910	250
592	20250115	094100	49550750	5900	5900	5900	5900	0
593	20250115	094000	49550750	5900	5900	5900	5900	0
594	20250115	093900	49550750	5900	5900	5900	5900	0
595	20250115	093800	49550750	5900	5900	5900	5900	0
596	20250115	093700	49550750	5900	5900	5900	5900	8
597	20250115	093600	49503550	5900	5900	5900	5900	0
598	20250115	093500	49503550	5900	5900	5900	5900	139
599	20250115	093400	48683450	5900	5900	5900	5900	0
600	20250115	093300	48683450	5900	5920	5920	5900	19
601	20250115	093200	48570990	5900	5900	5900	5900	60
602	20250115	093100	48216990	5900	5900	5900	5900	0
603	20250115	093000	48216990	5900	5900	5900	5900	210
604	20250115	092900	46977990	5910	5920	5920	5910	247
605	20250115	092800	45516130	5920	5920	5920	5920	0
606	20250115	092700	45516130	5920	5920	5920	5920	0
607	20250115	092600	45516130	5920	5970	5980	5920	206
608	20250115	092500	44292300	5970	5970	5970	5970	10
609	20250115	092400	44232600	5980	5980	5980	5980	0
610	20250115	092300	44232600	5980	5930	5980	5930	200
611	20250115	092200	43041800	5910	5910	5910	5910	0
612	20250115	092100	43041800	5910	5920	5920	5910	778
613	20250115	092000	38441990	5950	5950	5950	5950	21
614	20250115	091900	38317040	5950	5940	5950	5940	68
615	20250115	091800	37912570	5920	5920	5920	5920	148
616	20250115	091700	37036410	5920	5920	5920	5920	41
617	20250115	091600	36793690	5920	5920	5920	5920	3
618	20250115	091500	36775930	5920	5920	5920	5920	716
619	20250115	091400	32537210	5920	5950	5950	5920	1236
620	20250115	091300	25197590	5990	5990	5990	5990	0
621	20250115	091200	25197590	5990	5940	5990	5940	150
622	20250115	091100	24301930	5940	5940	5940	5940	0
623	20250115	091000	24301930	5940	5970	5990	5940	824
624	20250115	090900	19372490	5940	5940	5940	5940	0
625	20250115	090800	19372490	5940	5940	5950	5940	37
626	20250115	090700	19152700	5970	5930	5970	5930	230
627	20250115	090600	17780800	5930	5930	5930	5930	0
628	20250115	090500	17780800	5930	5940	5940	5910	454
629	20250115	090400	15090360	5920	5960	6020	5920	1843
630	20250115	090300	4126970	5960	5960	5960	5960	129
631	20250115	090200	3358130	6040	6040	6040	6040	0
632	20250115	090100	3358130	6040	5990	6040	5990	5
633	20250115	090000	3328130	5990	5990	5990	5920	556