KissMeData/048530/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	193100	315136680	5750	5750	5750	5750	626
3	20250117	193000	315136680	5750	5750	5750	5750	0
4	20250117	192900	315136680	5750	5750	5750	5750	0
5	20250117	192800	315136680	5750	5750	5750	5750	0
6	20250117	192700	315136680	5750	5750	5750	5750	0
7	20250117	192600	315136680	5750	5750	5750	5750	0
8	20250117	192500	315136680	5750	5750	5750	5750	0
9	20250117	192400	315136680	5750	5750	5750	5750	0
10	20250117	192300	315136680	5750	5750	5750	5750	0
11	20250117	192200	315136680	5750	5750	5750	5750	0
12	20250117	192100	315136680	5750	5750	5750	5750	0
13	20250117	192000	315136680	5750	5750	5750	5750	0
14	20250117	191900	315136680	5750	5750	5750	5750	0
15	20250117	191800	315136680	5750	5750	5750	5750	0
16	20250117	191700	315136680	5750	5750	5750	5750	0
17	20250117	191600	315136680	5750	5750	5750	5750	0
18	20250117	191500	315136680	5750	5750	5750	5750	0
19	20250117	191400	315136680	5750	5750	5750	5750	0
20	20250117	191300	315136680	5750	5750	5750	5750	0
21	20250117	191200	315136680	5750	5750	5750	5750	0
22	20250117	191100	315136680	5750	5750	5750	5750	0
23	20250117	191000	315136680	5750	5750	5750	5750	0
24	20250117	190900	315136680	5750	5750	5750	5750	0
25	20250117	190800	315136680	5750	5750	5750	5750	0
26	20250117	190700	315136680	5750	5750	5750	5750	0
27	20250117	190600	315136680	5750	5750	5750	5750	0
28	20250117	190500	315136680	5750	5750	5750	5750	0
29	20250117	190400	315136680	5750	5750	5750	5750	0
30	20250117	190300	315136680	5750	5750	5750	5750	0
31	20250117	190200	315136680	5750	5750	5750	5750	0
32	20250117	190100	315136680	5750	5750	5750	5750	626
33	20250117	190000	315136680	5750	5750	5750	5750	0
34	20250117	185900	315136680	5750	5750	5750	5750	0
35	20250117	185800	315136680	5750	5750	5750	5750	0
36	20250117	185700	315136680	5750	5750	5750	5750	0
37	20250117	185600	315136680	5750	5750	5750	5750	0
38	20250117	185500	315136680	5750	5750	5750	5750	0
39	20250117	185400	315136680	5750	5750	5750	5750	0
40	20250117	185300	315136680	5750	5750	5750	5750	0
41	20250117	185200	315136680	5750	5750	5750	5750	0
42	20250117	185100	315136680	5750	5750	5750	5750	0
43	20250117	185000	315136680	5750	5750	5750	5750	0
44	20250117	184900	315136680	5750	5750	5750	5750	0
45	20250117	184800	315136680	5750	5750	5750	5750	0
46	20250117	184700	315136680	5750	5750	5750	5750	0
47	20250117	184600	315136680	5750	5750	5750	5750	0
48	20250117	184500	315136680	5750	5750	5750	5750	0
49	20250117	184400	315136680	5750	5750	5750	5750	0
50	20250117	184300	315136680	5750	5750	5750	5750	0
51	20250117	184200	315136680	5750	5750	5750	5750	0
52	20250117	184100	315136680	5750	5750	5750	5750	0
53	20250117	184000	315136680	5750	5750	5750	5750	0
54	20250117	183900	315136680	5750	5750	5750	5750	0
55	20250117	183800	315136680	5750	5750	5750	5750	0
56	20250117	183700	315136680	5750	5750	5750	5750	0
57	20250117	183600	315136680	5750	5750	5750	5750	0
58	20250117	183500	315136680	5750	5750	5750	5750	0
59	20250117	183400	315136680	5750	5750	5750	5750	0
60	20250117	183300	315136680	5750	5750	5750	5750	0
61	20250117	183200	315136680	5750	5750	5750	5750	0
62	20250117	183100	315136680	5750	5750	5750	5750	626
63	20250117	183000	315136680	5750	5750	5750	5750	0
64	20250117	182900	315136680	5750	5750	5750	5750	0
65	20250117	182800	315136680	5750	5750	5750	5750	0
66	20250117	182700	315136680	5750	5750	5750	5750	0
67	20250117	182600	315136680	5750	5750	5750	5750	0
68	20250117	182500	315136680	5750	5750	5750	5750	0
69	20250117	182400	315136680	5750	5750	5750	5750	0
70	20250117	182300	315136680	5750	5750	5750	5750	0
71	20250117	182200	315136680	5750	5750	5750	5750	0
72	20250117	182100	315136680	5750	5750	5750	5750	0
73	20250117	182000	315136680	5750	5750	5750	5750	0
74	20250117	181900	315136680	5750	5750	5750	5750	0
75	20250117	181800	315136680	5750	5750	5750	5750	0
76	20250117	181700	315136680	5750	5750	5750	5750	0
77	20250117	181600	315136680	5750	5750	5750	5750	0
78	20250117	181500	315136680	5750	5750	5750	5750	0
79	20250117	181400	315136680	5750	5750	5750	5750	0
80	20250117	181300	315136680	5750	5750	5750	5750	0
81	20250117	181200	315136680	5750	5750	5750	5750	0
82	20250117	181100	315136680	5750	5750	5750	5750	0
83	20250117	181000	315136680	5750	5750	5750	5750	0
84	20250117	180900	315136680	5750	5750	5750	5750	0
85	20250117	180800	315136680	5750	5750	5750	5750	0
86	20250117	180700	315136680	5750	5750	5750	5750	0
87	20250117	180600	315136680	5750	5750	5750	5750	0
88	20250117	180500	315136680	5750	5750	5750	5750	0
89	20250117	180400	315136680	5750	5750	5750	5750	0
90	20250117	180300	315136680	5750	5750	5750	5750	0
91	20250117	180200	315136680	5750	5750	5750	5750	0
92	20250117	180100	315136680	5750	5750	5750	5750	626
93	20250117	180000	315136680	5750	5750	5750	5750	0
94	20250117	175900	315136680	5750	5750	5750	5750	0
95	20250117	175800	315136680	5750	5750	5750	5750	0
96	20250117	175700	315136680	5750	5750	5750	5750	0
97	20250117	175600	315136680	5750	5750	5750	5750	0
98	20250117	175500	315136680	5750	5750	5750	5750	0
99	20250117	175400	315136680	5750	5750	5750	5750	0
100	20250117	175300	315136680	5750	5750	5750	5750	0
101	20250117	175200	315136680	5750	5750	5750	5750	0
102	20250117	175100	315136680	5750	5750	5750	5750	0
103	20250117	175000	315136680	5750	5750	5750	5750	0
104	20250117	174900	315136680	5750	5750	5750	5750	0
105	20250117	174800	315136680	5750	5750	5750	5750	0
106	20250117	174700	315136680	5750	5750	5750	5750	0
107	20250117	174600	315136680	5750	5750	5750	5750	0
108	20250117	174500	315136680	5750	5750	5750	5750	0
109	20250117	174400	315136680	5750	5750	5750	5750	0
110	20250117	174300	315136680	5750	5750	5750	5750	0
111	20250117	174200	315136680	5750	5750	5750	5750	0
112	20250117	174100	315136680	5750	5750	5750	5750	0
113	20250117	174000	315136680	5750	5750	5750	5750	0
114	20250117	173900	315136680	5750	5750	5750	5750	0
115	20250117	173800	315136680	5750	5750	5750	5750	0
116	20250117	173700	315136680	5750	5750	5750	5750	0
117	20250117	173600	315136680	5750	5750	5750	5750	0
118	20250117	173500	315136680	5750	5750	5750	5750	0
119	20250117	173400	315136680	5750	5750	5750	5750	0
120	20250117	173300	315136680	5750	5750	5750	5750	0
121	20250117	173200	315136680	5750	5750	5750	5750	0
122	20250117	173100	315136680	5750	5750	5750	5750	626
123	20250117	173000	315136680	5750	5750	5750	5750	0
124	20250117	172900	315136680	5750	5750	5750	5750	0
125	20250117	172800	315136680	5750	5750	5750	5750	0
126	20250117	172700	315136680	5750	5750	5750	5750	0
127	20250117	172600	315136680	5750	5750	5750	5750	0
128	20250117	172500	315136680	5750	5750	5750	5750	0
129	20250117	172400	315136680	5750	5750	5750	5750	0
130	20250117	172300	315136680	5750	5750	5750	5750	0
131	20250117	172200	315136680	5750	5750	5750	5750	0
132	20250117	172100	315136680	5750	5750	5750	5750	0
133	20250117	172000	315136680	5750	5750	5750	5750	0
134	20250117	171900	315136680	5750	5750	5750	5750	0
135	20250117	171800	315136680	5750	5750	5750	5750	0
136	20250117	171700	315136680	5750	5750	5750	5750	0
137	20250117	171600	315136680	5750	5750	5750	5750	0
138	20250117	171500	315136680	5750	5750	5750	5750	0
139	20250117	171400	315136680	5750	5750	5750	5750	0
140	20250117	171300	315136680	5750	5750	5750	5750	0
141	20250117	171200	315136680	5750	5750	5750	5750	0
142	20250117	171100	315136680	5750	5750	5750	5750	0
143	20250117	171000	315136680	5750	5750	5750	5750	0
144	20250117	170900	315136680	5750	5750	5750	5750	0
145	20250117	170800	315136680	5750	5750	5750	5750	0
146	20250117	170700	315136680	5750	5750	5750	5750	0
147	20250117	170600	315136680	5750	5750	5750	5750	0
148	20250117	170500	315136680	5750	5750	5750	5750	0
149	20250117	170400	315136680	5750	5750	5750	5750	0
150	20250117	170300	315136680	5750	5750	5750	5750	0
151	20250117	170200	315136680	5750	5750	5750	5750	0
152	20250117	170100	315136680	5750	5750	5750	5750	626
153	20250117	170000	315136680	5750	5750	5750	5750	0
154	20250117	165900	315136680	5750	5750	5750	5750	0
155	20250117	165800	315136680	5750	5750	5750	5750	0
156	20250117	165700	315136680	5750	5750	5750	5750	0
157	20250117	165600	315136680	5750	5750	5750	5750	0
158	20250117	165500	315136680	5750	5750	5750	5750	0
159	20250117	165400	315136680	5750	5750	5750	5750	0
160	20250117	165300	315136680	5750	5750	5750	5750	0
161	20250117	165200	315136680	5750	5750	5750	5750	0
162	20250117	165100	315136680	5750	5750	5750	5750	0
163	20250117	165000	315136680	5750	5750	5750	5750	0
164	20250117	164900	315136680	5750	5750	5750	5750	0
165	20250117	164800	315136680	5750	5750	5750	5750	0
166	20250117	164700	315136680	5750	5750	5750	5750	0
167	20250117	164600	315136680	5750	5750	5750	5750	0
168	20250117	164500	315136680	5750	5750	5750	5750	0
169	20250117	164400	315136680	5750	5750	5750	5750	0
170	20250117	164300	315136680	5750	5750	5750	5750	0
171	20250117	164200	315136680	5750	5750	5750	5750	0
172	20250117	164100	315136680	5750	5750	5750	5750	0
173	20250117	164000	315136680	5750	5750	5750	5750	0
174	20250117	163900	315136680	5750	5750	5750	5750	0
175	20250117	163800	315136680	5750	5750	5750	5750	0
176	20250117	163700	315136680	5750	5750	5750	5750	0
177	20250117	163600	315136680	5750	5750	5750	5750	0
178	20250117	163500	315136680	5750	5750	5750	5750	0
179	20250117	163400	315136680	5750	5750	5750	5750	0
180	20250117	163300	315136680	5750	5750	5750	5750	0
181	20250117	163200	315136680	5750	5750	5750	5750	0
182	20250117	163100	315136680	5750	5750	5750	5750	626
183	20250117	163000	315136680	5750	5750	5750	5750	0
184	20250117	162900	315136680	5750	5750	5750	5750	0
185	20250117	162800	315136680	5750	5750	5750	5750	0
186	20250117	162700	315136680	5750	5750	5750	5750	0
187	20250117	162600	315136680	5750	5750	5750	5750	0
188	20250117	162500	315136680	5750	5750	5750	5750	0
189	20250117	162400	315136680	5750	5750	5750	5750	0
190	20250117	162300	315136680	5750	5750	5750	5750	0
191	20250117	162200	315136680	5750	5750	5750	5750	0
192	20250117	162100	315136680	5750	5750	5750	5750	0
193	20250117	162000	315136680	5750	5750	5750	5750	0
194	20250117	161900	315136680	5750	5750	5750	5750	0
195	20250117	161800	315136680	5750	5750	5750	5750	0
196	20250117	161700	315136680	5750	5750	5750	5750	0
197	20250117	161600	315136680	5750	5750	5750	5750	0
198	20250117	161500	315136680	5750	5750	5750	5750	0
199	20250117	161400	315136680	5750	5750	5750	5750	0
200	20250117	161300	315136680	5750	5750	5750	5750	0
201	20250117	161200	315136680	5750	5750	5750	5750	0
202	20250117	161100	315136680	5750	5750	5750	5750	0
203	20250117	161000	315136680	5750	5750	5750	5750	0
204	20250117	160900	315136680	5750	5750	5750	5750	0
205	20250117	160800	315136680	5750	5750	5750	5750	0
206	20250117	160700	315136680	5750	5750	5750	5750	0
207	20250117	160600	315136680	5750	5750	5750	5750	0
208	20250117	160500	315136680	5750	5750	5750	5750	0
209	20250117	160400	315136680	5750	5750	5750	5750	0
210	20250117	160300	315136680	5750	5750	5750	5750	0
211	20250117	160200	315136680	5750	5750	5750	5750	0
212	20250117	160100	315136680	5750	5750	5750	5750	626
213	20250117	160000	315136680	5750	5750	5750	5750	0
214	20250117	155900	315136680	5750	5750	5750	5750	0
215	20250117	155800	315136680	5750	5750	5750	5750	0
216	20250117	155700	315136680	5750	5750	5750	5750	0
217	20250117	155600	315136680	5750	5750	5750	5750	0
218	20250117	155500	315136680	5750	5750	5750	5750	0
219	20250117	155400	315136680	5750	5750	5750	5750	0
220	20250117	155300	315136680	5750	5750	5750	5750	0
221	20250117	155200	315136680	5750	5750	5750	5750	0
222	20250117	155100	315136680	5750	5750	5750	5750	0
223	20250117	155000	315136680	5750	5750	5750	5750	0
224	20250117	154900	315136680	5750	5750	5750	5750	0
225	20250117	154800	315136680	5750	5750	5750	5750	0
226	20250117	154700	315136680	5750	5750	5750	5750	0
227	20250117	154600	315136680	5750	5750	5750	5750	0
228	20250117	154500	315136680	5750	5750	5750	5750	0
229	20250117	154400	315136680	5750	5750	5750	5750	0
230	20250117	154300	315136680	5750	5750	5750	5750	0
231	20250117	154200	315136680	5750	5750	5750	5750	0
232	20250117	154100	315136680	5750	5750	5750	5750	0
233	20250117	154000	315136680	5750	5750	5750	5750	0
234	20250117	153900	315136680	5750	5750	5750	5750	0
235	20250117	153800	315136680	5750	5750	5750	5750	0
236	20250117	153700	315136680	5750	5750	5750	5750	0
237	20250117	153600	315136680	5750	5750	5750	5750	0
238	20250117	153500	315136680	5750	5750	5750	5750	0
239	20250117	153400	315136680	5750	5750	5750	5750	0
240	20250117	153300	315136680	5750	5750	5750	5750	0
241	20250117	153200	315136680	5750	5750	5750	5750	0
242	20250117	153100	315136680	5750	5750	5750	5750	626
243	20250117	153000	315136680	5750	5750	5750	5750	626
244	20250117	152900	311537180	5750	5750	5750	5750	0
245	20250117	152800	311537180	5750	5750	5750	5750	0
246	20250117	152700	311537180	5750	5750	5750	5750	0
247	20250117	152600	311537180	5750	5750	5750	5750	0
248	20250117	152500	311537180	5750	5750	5750	5750	0
249	20250117	152400	311537180	5750	5750	5750	5750	0
250	20250117	152300	311537180	5750	5750	5750	5750	0
251	20250117	152200	311537180	5750	5750	5750	5750	0
252	20250117	152100	311537180	5750	5750	5750	5750	0
253	20250117	152000	311537180	5750	5750	5750	5750	0
254	20250117	151900	311537180	5750	5750	5750	5750	38
255	20250117	151800	311318680	5760	5750	5760	5750	25
256	20250117	151700	311174920	5760	5750	5760	5740	175
257	20250117	151600	310169780	5760	5760	5760	5760	1
258	20250117	151500	310164020	5750	5740	5750	5740	201
259	20250117	151400	309009780	5740	5750	5750	5740	31
260	20250117	151300	308831760	5760	5740	5760	5740	77
261	20250117	151200	308389760	5760	5740	5760	5730	267
262	20250117	151100	306853370	5740	5740	5740	5740	88
263	20250117	151000	306348250	5740	5740	5740	5740	33
264	20250117	150900	306158830	5740	5740	5740	5740	0
265	20250117	150800	306158830	5740	5760	5760	5740	286
266	20250117	150700	304516790	5760	5740	5760	5740	201
267	20250117	150600	303363030	5760	5760	5760	5760	1
268	20250117	150500	303357270	5740	5740	5740	5740	15
269	20250117	150400	303271170	5760	5760	5760	5760	1
270	20250117	150300	303265410	5740	5740	5740	5740	0
271	20250117	150200	303265410	5740	5740	5740	5740	11
272	20250117	150100	303202270	5740	5750	5750	5740	20
273	20250117	150000	303087450	5760	5760	5760	5750	6
274	20250117	145900	303052930	5740	5740	5740	5740	1000
275	20250117	145800	297312930	5740	5740	5740	5740	102
276	20250117	145700	296727450	5750	5750	5750	5750	0
277	20250117	145600	296727450	5750	5750	5750	5750	2
278	20250117	145500	296715950	5760	5760	5760	5760	1
279	20250117	145400	296710190	5740	5740	5740	5740	10
280	20250117	145300	296652790	5740	5750	5750	5740	437
281	20250117	145200	294140950	5760	5760	5760	5760	0
282	20250117	145100	294140950	5760	5760	5760	5760	0
283	20250117	145000	294140950	5760	5760	5760	5760	26
284	20250117	144900	293991190	5760	5760	5760	5760	0
285	20250117	144800	293991190	5760	5760	5760	5760	0
286	20250117	144700	293991190	5760	5760	5760	5760	0
287	20250117	144600	293991190	5760	5760	5760	5760	0
288	20250117	144500	293991190	5760	5760	5760	5760	0
289	20250117	144400	293991190	5760	5750	5760	5750	27
290	20250117	144300	293835930	5760	5760	5760	5760	0
291	20250117	144200	293835930	5760	5750	5760	5750	29
292	20250117	144100	293669170	5750	5750	5750	5750	0
293	20250117	144000	293669170	5750	5750	5750	5750	0
294	20250117	143900	293669170	5750	5750	5750	5750	0
295	20250117	143800	293669170	5750	5750	5750	5750	0
296	20250117	143700	293669170	5750	5750	5750	5750	0
297	20250117	143600	293669170	5750	5750	5750	5740	9
298	20250117	143500	293617480	5750	5750	5750	5750	0
299	20250117	143400	293617480	5750	5740	5750	5740	920
300	20250117	143300	288331660	5740	5740	5740	5740	0
301	20250117	143200	288331660	5740	5740	5740	5740	0
302	20250117	143100	288331660	5740	5740	5740	5740	30
303	20250117	143000	288159460	5740	5740	5740	5740	12
304	20250117	142900	288090580	5720	5760	5760	5720	1392
305	20250117	142800	280111010	5800	5800	5800	5800	0
306	20250117	142700	280111010	5800	5800	5800	5800	1
307	20250117	142600	280105210	5750	5750	5750	5750	0
308	20250117	142500	280105210	5750	5750	5750	5750	0
309	20250117	142400	280105210	5750	5750	5750	5750	0
310	20250117	142300	280105210	5750	5750	5750	5750	0
311	20250117	142200	280105210	5750	5750	5750	5750	0
312	20250117	142100	280105210	5750	5750	5750	5750	22
313	20250117	142000	279978710	5760	5760	5760	5760	0
314	20250117	141900	279978710	5760	5760	5760	5760	0
315	20250117	141800	279978710	5760	5760	5760	5760	23
316	20250117	141700	279846230	5740	5740	5740	5740	0
317	20250117	141600	279846230	5740	5750	5800	5740	1009
318	20250117	141500	274021980	5750	5740	5750	5740	2100
319	20250117	141400	261960830	5740	5730	5740	5730	52
320	20250117	141300	261662860	5740	5730	5740	5730	1646
321	20250117	141200	252226060	5730	5730	5730	5730	1230
322	20250117	141100	245178160	5730	5740	5740	5730	1092
323	20250117	141000	238920080	5740	5740	5740	5740	608
324	20250117	140900	235430160	5740	5740	5740	5740	100
325	20250117	140800	234856160	5740	5740	5740	5740	0
326	20250117	140700	234856160	5740	5740	5740	5740	0
327	20250117	140600	234856160	5740	5740	5740	5740	0
328	20250117	140500	234856160	5740	5740	5740	5740	8
329	20250117	140400	234810240	5740	5740	5740	5740	0
330	20250117	140300	234810240	5740	5740	5740	5740	9
331	20250117	140200	234758580	5750	5740	5750	5740	3
332	20250117	140100	234741350	5730	5730	5730	5730	0
333	20250117	140000	234741350	5730	5740	5740	5730	2186
334	20250117	135900	222202710	5750	5750	5750	5750	33
335	20250117	135800	222012960	5750	5750	5750	5750	0
336	20250117	135700	222012960	5750	5750	5750	5750	237
337	20250117	135600	220650210	5750	5750	5750	5750	0
338	20250117	135500	220650210	5750	5750	5750	5750	0
339	20250117	135400	220650210	5750	5750	5750	5750	0
340	20250117	135300	220650210	5750	5750	5750	5750	0
341	20250117	135200	220650210	5750	5750	5750	5750	0
342	20250117	135100	220650210	5750	5750	5750	5750	0
343	20250117	135000	220650210	5750	5750	5750	5750	47
344	20250117	134900	220379960	5760	5760	5760	5760	0
345	20250117	134800	220379960	5760	5760	5760	5760	0
346	20250117	134700	220379960	5760	5760	5760	5760	0
347	20250117	134600	220379960	5760	5760	5760	5760	4
348	20250117	134500	220356920	5750	5750	5750	5750	0
349	20250117	134400	220356920	5750	5750	5750	5750	0
350	20250117	134300	220356920	5750	5750	5750	5750	0
351	20250117	134200	220356920	5750	5750	5750	5750	0
352	20250117	134100	220356920	5750	5750	5750	5750	72
353	20250117	134000	219942920	5760	5760	5760	5760	0
354	20250117	133900	219942920	5760	5760	5760	5760	0
355	20250117	133800	219942920	5760	5780	5780	5760	2
356	20250117	133700	219931380	5740	5740	5740	5740	0
357	20250117	133600	219931380	5740	5750	5750	5740	1602
358	20250117	133500	210729770	5750	5770	5780	5750	792
359	20250117	133400	206175220	5790	5790	5790	5790	11
360	20250117	133300	206111530	5800	5800	5800	5800	0
361	20250117	133200	206111530	5800	5800	5800	5800	0
362	20250117	133100	206111530	5800	5800	5800	5800	0
363	20250117	133000	206111530	5800	5800	5800	5800	0
364	20250117	132900	206111530	5800	5800	5800	5800	0
365	20250117	132800	206111530	5800	5800	5800	5800	0
366	20250117	132700	206111530	5800	5800	5800	5800	0
367	20250117	132600	206111530	5800	5800	5800	5750	1164
368	20250117	132500	199410030	5800	5800	5800	5800	3
369	20250117	132400	199392630	5760	5780	5780	5760	351
370	20250117	132300	197368110	5800	5800	5800	5800	1
371	20250117	132200	197362310	5780	5780	5780	5780	512
372	20250117	132100	194402950	5800	5800	5800	5800	0
373	20250117	132000	194402950	5800	5780	5800	5780	211
374	20250117	131900	193183310	5780	5780	5780	5780	0
375	20250117	131800	193183310	5780	5780	5780	5780	0
376	20250117	131700	193183310	5780	5780	5780	5780	0
377	20250117	131600	193183310	5780	5780	5780	5780	0
378	20250117	131500	193183310	5780	5780	5780	5780	0
379	20250117	131400	193183310	5780	5770	5780	5770	1080
380	20250117	131300	186951700	5780	5800	5800	5780	322
381	20250117	131200	185090520	5780	5780	5780	5780	51
382	20250117	131100	184795740	5800	5800	5800	5800	0
383	20250117	131000	184795740	5800	5800	5800	5800	0
384	20250117	130900	184795740	5800	5780	5800	5780	14
385	20250117	130800	184714800	5800	5800	5800	5800	0
386	20250117	130700	184714800	5800	5800	5800	5800	0
387	20250117	130600	184714800	5800	5800	5800	5800	0
388	20250117	130500	184714800	5800	5800	5800	5800	0
389	20250117	130400	184714800	5800	5800	5800	5800	0
390	20250117	130300	184714800	5800	5800	5800	5800	0
391	20250117	130200	184714800	5800	5790	5800	5790	49
392	20250117	130100	184431080	5800	5800	5800	5800	0
393	20250117	130000	184431080	5800	5790	5800	5790	153
394	20250117	125900	183545200	5800	5800	5800	5800	1
395	20250117	125800	183539400	5790	5790	5790	5790	500
396	20250117	125700	180644400	5800	5790	5800	5790	2
397	20250117	125600	180632810	5800	5800	5800	5800	0
398	20250117	125500	180632810	5800	5800	5800	5800	0
399	20250117	125400	180632810	5800	5800	5800	5800	63
400	20250117	125300	180267410	5800	5800	5800	5800	342
401	20250117	125200	178283810	5800	5800	5800	5800	600
402	20250117	125100	174803810	5800	5800	5800	5800	0
403	20250117	125000	174803810	5800	5800	5800	5800	0
404	20250117	124900	174803810	5800	5800	5800	5800	1000
405	20250117	124800	169003810	5800	5800	5800	5800	0
406	20250117	124700	169003810	5800	5800	5800	5800	0
407	20250117	124600	169003810	5800	5800	5800	5800	0
408	20250117	124500	169003810	5800	5800	5800	5800	0
409	20250117	124400	169003810	5800	5800	5800	5800	0
410	20250117	124300	169003810	5800	5800	5800	5800	0
411	20250117	124200	169003810	5800	5800	5800	5800	1
412	20250117	124100	168998010	5780	5780	5780	5770	17
413	20250117	124000	168899780	5790	5790	5790	5790	50
414	20250117	123900	168610280	5790	5790	5790	5790	0
415	20250117	123800	168610280	5790	5790	5790	5790	500
416	20250117	123700	165715280	5800	5800	5800	5800	0
417	20250117	123600	165715280	5800	5800	5800	5800	0
418	20250117	123500	165715280	5800	5780	5800	5780	595
419	20250117	123400	162271180	5780	5780	5780	5780	1
420	20250117	123300	162265400	5760	5770	5770	5760	19
421	20250117	123200	162155940	5780	5780	5780	5780	0
422	20250117	123100	162155940	5780	5780	5780	5780	0
423	20250117	123000	162155940	5780	5780	5780	5780	0
424	20250117	122900	162155940	5780	5780	5780	5780	2
425	20250117	122800	162144380	5790	5790	5790	5790	0
426	20250117	122700	162144380	5790	5790	5790	5790	0
427	20250117	122600	162144380	5790	5790	5790	5790	0
428	20250117	122500	162144380	5790	5790	5790	5790	0
429	20250117	122400	162144380	5790	5790	5790	5790	0
430	20250117	122300	162144380	5790	5790	5790	5790	0
431	20250117	122200	162144380	5790	5790	5790	5790	0
432	20250117	122100	162144380	5790	5790	5790	5790	1
433	20250117	122000	162138590	5780	5780	5780	5780	100
434	20250117	121900	161560590	5790	5790	5790	5790	0
435	20250117	121800	161560590	5790	5790	5790	5790	0
436	20250117	121700	161560590	5790	5790	5790	5790	0
437	20250117	121600	161560590	5790	5770	5790	5770	59
438	20250117	121500	161220130	5790	5790	5790	5790	0
439	20250117	121400	161220130	5790	5790	5790	5790	0
440	20250117	121300	161220130	5790	5790	5790	5790	1
441	20250117	121200	161214340	5770	5770	5770	5770	473
442	20250117	121100	158485130	5790	5790	5790	5790	0
443	20250117	121000	158485130	5790	5790	5790	5790	0
444	20250117	120900	158485130	5790	5790	5790	5790	0
445	20250117	120800	158485130	5790	5790	5790	5790	0
446	20250117	120700	158485130	5790	5790	5790	5790	0
447	20250117	120600	158485130	5790	5790	5790	5790	1
448	20250117	120500	158479340	5770	5770	5770	5770	0
449	20250117	120400	158479340	5770	5770	5770	5770	0
450	20250117	120300	158479340	5770	5770	5770	5770	0
451	20250117	120200	158479340	5770	5770	5770	5770	0
452	20250117	120100	158479340	5770	5770	5770	5770	0
453	20250117	120000	158479340	5770	5770	5770	5770	0
454	20250117	115900	158479340	5770	5770	5770	5770	0
455	20250117	115800	158479340	5770	5770	5770	5770	0
456	20250117	115700	158479340	5770	5770	5770	5770	12
457	20250117	115600	158410100	5770	5770	5770	5770	0
458	20250117	115500	158410100	5770	5770	5770	5770	1
459	20250117	115400	158404330	5790	5790	5790	5790	0
460	20250117	115300	158404330	5790	5790	5790	5790	0
461	20250117	115200	158404330	5790	5790	5790	5790	0
462	20250117	115100	158404330	5790	5790	5790	5790	0
463	20250117	115000	158404330	5790	5790	5790	5770	14
464	20250117	114900	158323510	5770	5770	5770	5770	0
465	20250117	114800	158323510	5770	5770	5770	5770	2
466	20250117	114700	158311970	5790	5790	5790	5790	0
467	20250117	114600	158311970	5790	5760	5790	5760	2
468	20250117	114500	158300420	5790	5790	5790	5790	0
469	20250117	114400	158300420	5790	5770	5790	5770	1486
470	20250117	114300	149698490	5770	5770	5770	5770	0
471	20250117	114200	149698490	5770	5760	5770	5760	284
472	20250117	114100	148062640	5760	5760	5760	5760	115
473	20250117	114000	147400240	5760	5760	5760	5760	4
474	20250117	113900	147377200	5760	5760	5760	5760	7
475	20250117	113800	147336880	5760	5760	5760	5760	8
476	20250117	113700	147290800	5780	5780	5780	5780	17
477	20250117	113600	147192540	5770	5790	5790	5770	2
478	20250117	113500	147180980	5760	5760	5760	5760	0
479	20250117	113400	147180980	5760	5790	5790	5760	160
480	20250117	113300	146259290	5760	5760	5760	5760	0
481	20250117	113200	146259290	5760	5770	5770	5760	21
482	20250117	113100	146138310	5790	5790	5790	5790	0
483	20250117	113000	146138310	5790	5790	5790	5790	0
484	20250117	112900	146138310	5790	5790	5790	5790	0
485	20250117	112800	146138310	5790	5790	5790	5790	0
486	20250117	112700	146138310	5790	5790	5790	5790	0
487	20250117	112600	146138310	5790	5790	5790	5790	0
488	20250117	112500	146138310	5790	5790	5790	5790	0
489	20250117	112400	146138310	5790	5790	5790	5790	0
490	20250117	112300	146138310	5790	5790	5790	5790	0
491	20250117	112200	146138310	5790	5790	5790	5790	0
492	20250117	112100	146138310	5790	5790	5790	5790	1
493	20250117	112000	146132520	5770	5780	5780	5770	52
494	20250117	111900	145831980	5790	5790	5790	5790	0
495	20250117	111800	145831980	5790	5790	5790	5790	1
496	20250117	111700	145826190	5810	5810	5810	5810	0
497	20250117	111600	145826190	5810	5810	5810	5810	35
498	20250117	111500	145622840	5810	5800	5810	5800	862
499	20250117	111400	140619160	5810	5810	5810	5810	0
500	20250117	111300	140619160	5810	5810	5810	5810	0
501	20250117	111200	140619160	5810	5810	5810	5810	0
502	20250117	111100	140619160	5810	5810	5810	5810	0
503	20250117	111000	140619160	5810	5810	5810	5810	0
504	20250117	110900	140619160	5810	5810	5810	5810	1
505	20250117	110800	140613350	5760	5770	5770	5760	100
506	20250117	110700	140037330	5810	5810	5810	5810	34
507	20250117	110600	139839790	5800	5790	5800	5790	880
508	20250117	110500	134736780	5790	5770	5790	5770	132
509	20250117	110400	133975030	5770	5770	5770	5770	0
510	20250117	110300	133975030	5770	5770	5770	5770	1
511	20250117	110200	133969260	5760	5770	5770	5760	9
512	20250117	110100	133917410	5760	5760	5760	5760	0
513	20250117	110000	133917410	5760	5750	5760	5750	284
514	20250117	105900	132283240	5740	5740	5740	5740	50
515	20250117	105800	131996240	5750	5750	5750	5750	20
516	20250117	105700	131881240	5730	5740	5740	5730	1200
517	20250117	105600	125000730	5750	5750	5750	5750	0
518	20250117	105500	125000730	5750	5750	5750	5750	0
519	20250117	105400	125000730	5750	5750	5750	5750	1
520	20250117	105300	124994980	5740	5750	5760	5740	32
521	20250117	105200	124811250	5760	5760	5760	5760	0
522	20250117	105100	124811250	5760	5760	5760	5760	0
523	20250117	105000	124811250	5760	5760	5760	5760	11
524	20250117	104900	124747890	5750	5750	5750	5750	0
525	20250117	104800	124747890	5750	5750	5750	5750	0
526	20250117	104700	124747890	5750	5750	5750	5750	5
527	20250117	104600	124719140	5760	5760	5760	5760	0
528	20250117	104500	124719140	5760	5750	5760	5750	8
529	20250117	104400	124673120	5740	5740	5740	5740	11
530	20250117	104300	124609980	5740	5760	5760	5740	32
531	20250117	104200	124426260	5750	5750	5750	5750	2
532	20250117	104100	124414760	5760	5760	5760	5760	9
533	20250117	104000	124362920	5760	5760	5760	5760	0
534	20250117	103900	124362920	5760	5750	5760	5750	304
535	20250117	103800	122614910	5770	5770	5770	5770	0
536	20250117	103700	122614910	5770	5770	5770	5770	0
537	20250117	103600	122614910	5770	5770	5770	5770	0
538	20250117	103500	122614910	5770	5770	5770	5760	3
539	20250117	103400	122597610	5740	5740	5740	5740	0
540	20250117	103300	122597610	5740	5740	5740	5740	0
541	20250117	103200	122597610	5740	5750	5750	5740	52
542	20250117	103100	122299110	5740	5740	5740	5740	0
543	20250117	103000	122299110	5740	5740	5740	5740	0
544	20250117	102900	122299110	5740	5740	5740	5740	0
545	20250117	102800	122299110	5740	5740	5740	5740	32
546	20250117	102700	122115430	5750	5770	5770	5750	3
547	20250117	102600	122098160	5740	5740	5740	5740	0
548	20250117	102500	122098160	5740	5760	5760	5740	1400
549	20250117	102400	114055650	5780	5780	5780	5780	0
550	20250117	102300	114055650	5780	5780	5780	5780	0
551	20250117	102200	114055650	5780	5780	5780	5780	1
552	20250117	102100	114049870	5760	5760	5760	5760	0
553	20250117	102000	114049870	5760	5760	5760	5760	0
554	20250117	101900	114049870	5760	5760	5760	5760	0
555	20250117	101800	114049870	5760	5760	5760	5760	0
556	20250117	101700	114049870	5760	5770	5770	5760	1500
557	20250117	101600	105408870	5780	5780	5780	5780	0
558	20250117	101500	105408870	5780	5780	5780	5780	20
559	20250117	101400	105293270	5780	5780	5780	5780	150
560	20250117	101300	104426270	5770	5760	5770	5760	600
561	20250117	101200	100966270	5770	5770	5770	5770	0
562	20250117	101100	100966270	5770	5770	5770	5770	0
563	20250117	101000	100966270	5770	5770	5770	5750	225
564	20250117	100900	99668500	5750	5750	5750	5750	1247
565	20250117	100800	92498250	5760	5760	5760	5760	200
566	20250117	100700	91346250	5750	5770	5770	5750	35
567	20250117	100600	91144580	5760	5760	5760	5760	152
568	20250117	100500	90269060	5780	5780	5780	5780	0
569	20250117	100400	90269060	5780	5780	5780	5780	10
570	20250117	100300	90211260	5760	5760	5760	5760	0
571	20250117	100200	90211260	5760	5750	5760	5750	45
572	20250117	100100	89952500	5750	5750	5750	5750	0
573	20250117	100000	89952500	5750	5750	5750	5750	0
574	20250117	095900	89952500	5750	5750	5750	5750	0
575	20250117	095800	89952500	5750	5750	5750	5750	0
576	20250117	095700	89952500	5750	5750	5750	5750	200
577	20250117	095600	88802500	5750	5750	5750	5750	106
578	20250117	095500	88193000	5770	5770	5770	5770	29
579	20250117	095400	88025670	5750	5750	5750	5750	1
580	20250117	095300	88019920	5750	5750	5750	5750	270
581	20250117	095200	86467420	5750	5750	5750	5750	30
582	20250117	095100	86294920	5760	5760	5760	5760	0
583	20250117	095000	86294920	5760	5760	5760	5760	0
584	20250117	094900	86294920	5760	5760	5760	5760	193
585	20250117	094800	85183240	5750	5750	5750	5750	8
586	20250117	094700	85137240	5750	5750	5750	5750	26
587	20250117	094600	84987740	5780	5780	5780	5780	2
588	20250117	094500	84976180	5790	5790	5790	5790	1
589	20250117	094400	84970390	5750	5750	5750	5750	0
590	20250117	094300	84970390	5750	5750	5750	5750	150
591	20250117	094200	84107890	5750	5760	5760	5750	1010
592	20250117	094100	78295940	5790	5790	5790	5790	0
593	20250117	094000	78295940	5790	5790	5790	5790	0
594	20250117	093900	78295940	5790	5790	5790	5790	0
595	20250117	093800	78295940	5790	5790	5790	5790	17
596	20250117	093700	78197510	5790	5760	5790	5760	211
597	20250117	093600	76978150	5760	5760	5760	5760	193
598	20250117	093500	75866470	5760	5760	5760	5760	252
599	20250117	093400	74414950	5750	5790	5790	5750	5058
600	20250117	093300	45245730	5790	5800	5800	5790	706
601	20250117	093200	41152630	5830	5830	5830	5830	0
602	20250117	093100	41152630	5830	5830	5830	5830	0
603	20250117	093000	41152630	5830	5830	5830	5830	0
604	20250117	092900	41152630	5830	5810	5830	5800	7
605	20250117	092800	41111950	5830	5810	5830	5800	424
606	20250117	092700	38652600	5830	5830	5830	5830	0
607	20250117	092600	38652600	5830	5830	5830	5830	3
608	20250117	092500	38635110	5830	5830	5830	5830	0
609	20250117	092400	38635110	5830	5830	5830	5830	0
610	20250117	092300	38635110	5830	5810	5830	5800	101
611	20250117	092200	38048980	5830	5830	5830	5830	2
612	20250117	092100	38037320	5830	5820	5830	5820	23
613	20250117	092000	37903430	5830	5830	5830	5830	0
614	20250117	091900	37903430	5830	5810	5830	5810	46
615	20250117	091800	37636140	5830	5810	5830	5810	14
616	20250117	091700	37554780	5830	5830	5830	5830	0
617	20250117	091600	37554780	5830	5830	5830	5830	1
618	20250117	091500	37548950	5810	5810	5810	5810	96
619	20250117	091400	36991190	5800	5810	5830	5800	197
620	20250117	091300	35847180	5810	5810	5810	5810	6
621	20250117	091200	35812320	5830	5830	5830	5830	1
622	20250117	091100	35806490	5800	5820	5820	5800	1666
623	20250117	091000	26125710	5820	5830	5830	5820	470
624	20250117	090900	23386160	5840	5830	5840	5830	98
625	20250117	090800	22814800	5840	5830	5840	5820	1044
626	20250117	090700	16726580	5830	5830	5840	5830	41
627	20250117	090600	16487530	5850	5840	5850	5840	74
628	20250117	090500	16055350	5870	5880	5880	5830	91
629	20250117	090400	15523290	5850	5820	5870	5810	392
630	20250117	090300	13245370	5810	5890	5890	5810	940
631	20250117	090200	7771720	5840	5840	5840	5840	8
632	20250117	090100	7725000	5810	5840	5840	5810	220
633	20250117	090000	6445700	5820	5910	5910	5820	1105