KissMeData/079810/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	195400	291820200	5660	5660	5660	5660	1800
3	20250117	195300	291820200	5660	5660	5660	5660	0
4	20250117	195200	291820200	5660	5660	5660	5660	0
5	20250117	195100	291820200	5660	5660	5660	5660	0
6	20250117	195000	291820200	5660	5660	5660	5660	0
7	20250117	194900	291820200	5660	5660	5660	5660	0
8	20250117	194800	291820200	5660	5660	5660	5660	0
9	20250117	194700	291820200	5660	5660	5660	5660	0
10	20250117	194600	291820200	5660	5660	5660	5660	0
11	20250117	194500	291820200	5660	5660	5660	5660	0
12	20250117	194400	291820200	5660	5660	5660	5660	0
13	20250117	194300	291820200	5660	5660	5660	5660	0
14	20250117	194200	291820200	5660	5660	5660	5660	0
15	20250117	194100	291820200	5660	5660	5660	5660	0
16	20250117	194000	291820200	5660	5660	5660	5660	0
17	20250117	193900	291820200	5660	5660	5660	5660	0
18	20250117	193800	291820200	5660	5660	5660	5660	0
19	20250117	193700	291820200	5660	5660	5660	5660	0
20	20250117	193600	291820200	5660	5660	5660	5660	0
21	20250117	193500	291820200	5660	5660	5660	5660	0
22	20250117	193400	291820200	5660	5660	5660	5660	0
23	20250117	193300	291820200	5660	5660	5660	5660	0
24	20250117	193200	291820200	5660	5660	5660	5660	0
25	20250117	193100	291820200	5660	5660	5660	5660	0
26	20250117	193000	291820200	5660	5660	5660	5660	0
27	20250117	192900	291820200	5660	5660	5660	5660	0
28	20250117	192800	291820200	5660	5660	5660	5660	0
29	20250117	192700	291820200	5660	5660	5660	5660	0
30	20250117	192600	291820200	5660	5660	5660	5660	0
31	20250117	192500	291820200	5660	5660	5660	5660	0
32	20250117	192400	291820200	5660	5660	5660	5660	1800
33	20250117	192300	291820200	5660	5660	5660	5660	0
34	20250117	192200	291820200	5660	5660	5660	5660	0
35	20250117	192100	291820200	5660	5660	5660	5660	0
36	20250117	192000	291820200	5660	5660	5660	5660	0
37	20250117	191900	291820200	5660	5660	5660	5660	0
38	20250117	191800	291820200	5660	5660	5660	5660	0
39	20250117	191700	291820200	5660	5660	5660	5660	0
40	20250117	191600	291820200	5660	5660	5660	5660	0
41	20250117	191500	291820200	5660	5660	5660	5660	0
42	20250117	191400	291820200	5660	5660	5660	5660	0
43	20250117	191300	291820200	5660	5660	5660	5660	0
44	20250117	191200	291820200	5660	5660	5660	5660	0
45	20250117	191100	291820200	5660	5660	5660	5660	0
46	20250117	191000	291820200	5660	5660	5660	5660	0
47	20250117	190900	291820200	5660	5660	5660	5660	0
48	20250117	190800	291820200	5660	5660	5660	5660	0
49	20250117	190700	291820200	5660	5660	5660	5660	0
50	20250117	190600	291820200	5660	5660	5660	5660	0
51	20250117	190500	291820200	5660	5660	5660	5660	0
52	20250117	190400	291820200	5660	5660	5660	5660	0
53	20250117	190300	291820200	5660	5660	5660	5660	0
54	20250117	190200	291820200	5660	5660	5660	5660	0
55	20250117	190100	291820200	5660	5660	5660	5660	0
56	20250117	190000	291820200	5660	5660	5660	5660	0
57	20250117	185900	291820200	5660	5660	5660	5660	0
58	20250117	185800	291820200	5660	5660	5660	5660	0
59	20250117	185700	291820200	5660	5660	5660	5660	0
60	20250117	185600	291820200	5660	5660	5660	5660	0
61	20250117	185500	291820200	5660	5660	5660	5660	0
62	20250117	185400	291820200	5660	5660	5660	5660	1800
63	20250117	185300	291820200	5660	5660	5660	5660	0
64	20250117	185200	291820200	5660	5660	5660	5660	0
65	20250117	185100	291820200	5660	5660	5660	5660	0
66	20250117	185000	291820200	5660	5660	5660	5660	0
67	20250117	184900	291820200	5660	5660	5660	5660	0
68	20250117	184800	291820200	5660	5660	5660	5660	0
69	20250117	184700	291820200	5660	5660	5660	5660	0
70	20250117	184600	291820200	5660	5660	5660	5660	0
71	20250117	184500	291820200	5660	5660	5660	5660	0
72	20250117	184400	291820200	5660	5660	5660	5660	0
73	20250117	184300	291820200	5660	5660	5660	5660	0
74	20250117	184200	291820200	5660	5660	5660	5660	0
75	20250117	184100	291820200	5660	5660	5660	5660	0
76	20250117	184000	291820200	5660	5660	5660	5660	0
77	20250117	183900	291820200	5660	5660	5660	5660	0
78	20250117	183800	291820200	5660	5660	5660	5660	0
79	20250117	183700	291820200	5660	5660	5660	5660	0
80	20250117	183600	291820200	5660	5660	5660	5660	0
81	20250117	183500	291820200	5660	5660	5660	5660	0
82	20250117	183400	291820200	5660	5660	5660	5660	0
83	20250117	183300	291820200	5660	5660	5660	5660	0
84	20250117	183200	291820200	5660	5660	5660	5660	0
85	20250117	183100	291820200	5660	5660	5660	5660	0
86	20250117	183000	291820200	5660	5660	5660	5660	0
87	20250117	182900	291820200	5660	5660	5660	5660	0
88	20250117	182800	291820200	5660	5660	5660	5660	0
89	20250117	182700	291820200	5660	5660	5660	5660	0
90	20250117	182600	291820200	5660	5660	5660	5660	0
91	20250117	182500	291820200	5660	5660	5660	5660	0
92	20250117	182400	291820200	5660	5660	5660	5660	1800
93	20250117	182300	291820200	5660	5660	5660	5660	0
94	20250117	182200	291820200	5660	5660	5660	5660	0
95	20250117	182100	291820200	5660	5660	5660	5660	0
96	20250117	182000	291820200	5660	5660	5660	5660	0
97	20250117	181900	291820200	5660	5660	5660	5660	0
98	20250117	181800	291820200	5660	5660	5660	5660	0
99	20250117	181700	291820200	5660	5660	5660	5660	0
100	20250117	181600	291820200	5660	5660	5660	5660	0
101	20250117	181500	291820200	5660	5660	5660	5660	0
102	20250117	181400	291820200	5660	5660	5660	5660	0
103	20250117	181300	291820200	5660	5660	5660	5660	0
104	20250117	181200	291820200	5660	5660	5660	5660	0
105	20250117	181100	291820200	5660	5660	5660	5660	0
106	20250117	181000	291820200	5660	5660	5660	5660	0
107	20250117	180900	291820200	5660	5660	5660	5660	0
108	20250117	180800	291820200	5660	5660	5660	5660	0
109	20250117	180700	291820200	5660	5660	5660	5660	0
110	20250117	180600	291820200	5660	5660	5660	5660	0
111	20250117	180500	291820200	5660	5660	5660	5660	0
112	20250117	180400	291820200	5660	5660	5660	5660	0
113	20250117	180300	291820200	5660	5660	5660	5660	0
114	20250117	180200	291820200	5660	5660	5660	5660	0
115	20250117	180100	291820200	5660	5660	5660	5660	0
116	20250117	180000	291820200	5660	5660	5660	5660	0
117	20250117	175900	291820200	5660	5660	5660	5660	0
118	20250117	175800	291820200	5660	5660	5660	5660	0
119	20250117	175700	291820200	5660	5660	5660	5660	0
120	20250117	175600	291820200	5660	5660	5660	5660	0
121	20250117	175500	291820200	5660	5660	5660	5660	0
122	20250117	175400	291820200	5660	5660	5660	5660	1800
123	20250117	175300	291820200	5660	5660	5660	5660	0
124	20250117	175200	291820200	5660	5660	5660	5660	0
125	20250117	175100	291820200	5660	5660	5660	5660	0
126	20250117	175000	291820200	5660	5660	5660	5660	0
127	20250117	174900	291820200	5660	5660	5660	5660	0
128	20250117	174800	291820200	5660	5660	5660	5660	0
129	20250117	174700	291820200	5660	5660	5660	5660	0
130	20250117	174600	291820200	5660	5660	5660	5660	0
131	20250117	174500	291820200	5660	5660	5660	5660	0
132	20250117	174400	291820200	5660	5660	5660	5660	0
133	20250117	174300	291820200	5660	5660	5660	5660	0
134	20250117	174200	291820200	5660	5660	5660	5660	0
135	20250117	174100	291820200	5660	5660	5660	5660	0
136	20250117	174000	291820200	5660	5660	5660	5660	0
137	20250117	173900	291820200	5660	5660	5660	5660	0
138	20250117	173800	291820200	5660	5660	5660	5660	0
139	20250117	173700	291820200	5660	5660	5660	5660	0
140	20250117	173600	291820200	5660	5660	5660	5660	0
141	20250117	173500	291820200	5660	5660	5660	5660	0
142	20250117	173400	291820200	5660	5660	5660	5660	0
143	20250117	173300	291820200	5660	5660	5660	5660	0
144	20250117	173200	291820200	5660	5660	5660	5660	0
145	20250117	173100	291820200	5660	5660	5660	5660	0
146	20250117	173000	291820200	5660	5660	5660	5660	0
147	20250117	172900	291820200	5660	5660	5660	5660	0
148	20250117	172800	291820200	5660	5660	5660	5660	0
149	20250117	172700	291820200	5660	5660	5660	5660	0
150	20250117	172600	291820200	5660	5660	5660	5660	0
151	20250117	172500	291820200	5660	5660	5660	5660	0
152	20250117	172400	291820200	5660	5660	5660	5660	1800
153	20250117	172300	291820200	5660	5660	5660	5660	0
154	20250117	172200	291820200	5660	5660	5660	5660	0
155	20250117	172100	291820200	5660	5660	5660	5660	0
156	20250117	172000	291820200	5660	5660	5660	5660	0
157	20250117	171900	291820200	5660	5660	5660	5660	0
158	20250117	171800	291820200	5660	5660	5660	5660	0
159	20250117	171700	291820200	5660	5660	5660	5660	0
160	20250117	171600	291820200	5660	5660	5660	5660	0
161	20250117	171500	291820200	5660	5660	5660	5660	0
162	20250117	171400	291820200	5660	5660	5660	5660	0
163	20250117	171300	291820200	5660	5660	5660	5660	0
164	20250117	171200	291820200	5660	5660	5660	5660	0
165	20250117	171100	291820200	5660	5660	5660	5660	0
166	20250117	171000	291820200	5660	5660	5660	5660	0
167	20250117	170900	291820200	5660	5660	5660	5660	0
168	20250117	170800	291820200	5660	5660	5660	5660	0
169	20250117	170700	291820200	5660	5660	5660	5660	0
170	20250117	170600	291820200	5660	5660	5660	5660	0
171	20250117	170500	291820200	5660	5660	5660	5660	0
172	20250117	170400	291820200	5660	5660	5660	5660	0
173	20250117	170300	291820200	5660	5660	5660	5660	0
174	20250117	170200	291820200	5660	5660	5660	5660	0
175	20250117	170100	291820200	5660	5660	5660	5660	0
176	20250117	170000	291820200	5660	5660	5660	5660	0
177	20250117	165900	291820200	5660	5660	5660	5660	0
178	20250117	165800	291820200	5660	5660	5660	5660	0
179	20250117	165700	291820200	5660	5660	5660	5660	0
180	20250117	165600	291820200	5660	5660	5660	5660	0
181	20250117	165500	291820200	5660	5660	5660	5660	0
182	20250117	165400	291820200	5660	5660	5660	5660	1800
183	20250117	165300	291820200	5660	5660	5660	5660	0
184	20250117	165200	291820200	5660	5660	5660	5660	0
185	20250117	165100	291820200	5660	5660	5660	5660	0
186	20250117	165000	291820200	5660	5660	5660	5660	0
187	20250117	164900	291820200	5660	5660	5660	5660	0
188	20250117	164800	291820200	5660	5660	5660	5660	0
189	20250117	164700	291820200	5660	5660	5660	5660	0
190	20250117	164600	291820200	5660	5660	5660	5660	0
191	20250117	164500	291820200	5660	5660	5660	5660	0
192	20250117	164400	291820200	5660	5660	5660	5660	0
193	20250117	164300	291820200	5660	5660	5660	5660	0
194	20250117	164200	291820200	5660	5660	5660	5660	0
195	20250117	164100	291820200	5660	5660	5660	5660	0
196	20250117	164000	291820200	5660	5660	5660	5660	0
197	20250117	163900	291820200	5660	5660	5660	5660	0
198	20250117	163800	291820200	5660	5660	5660	5660	0
199	20250117	163700	291820200	5660	5660	5660	5660	0
200	20250117	163600	291820200	5660	5660	5660	5660	0
201	20250117	163500	291820200	5660	5660	5660	5660	0
202	20250117	163400	291820200	5660	5660	5660	5660	0
203	20250117	163300	291820200	5660	5660	5660	5660	0
204	20250117	163200	291820200	5660	5660	5660	5660	0
205	20250117	163100	291820200	5660	5660	5660	5660	0
206	20250117	163000	291820200	5660	5660	5660	5660	0
207	20250117	162900	291820200	5660	5660	5660	5660	0
208	20250117	162800	291820200	5660	5660	5660	5660	0
209	20250117	162700	291820200	5660	5660	5660	5660	0
210	20250117	162600	291820200	5660	5660	5660	5660	0
211	20250117	162500	291820200	5660	5660	5660	5660	0
212	20250117	162400	291820200	5660	5660	5660	5660	1800
213	20250117	162300	291820200	5660	5660	5660	5660	0
214	20250117	162200	291820200	5660	5660	5660	5660	0
215	20250117	162100	291820200	5660	5660	5660	5660	0
216	20250117	162000	291820200	5660	5660	5660	5660	0
217	20250117	161900	291820200	5660	5660	5660	5660	0
218	20250117	161800	291820200	5660	5660	5660	5660	0
219	20250117	161700	291820200	5660	5660	5660	5660	0
220	20250117	161600	291820200	5660	5660	5660	5660	0
221	20250117	161500	291820200	5660	5660	5660	5660	0
222	20250117	161400	291820200	5660	5660	5660	5660	0
223	20250117	161300	291820200	5660	5660	5660	5660	0
224	20250117	161200	291820200	5660	5660	5660	5660	0
225	20250117	161100	291820200	5660	5660	5660	5660	0
226	20250117	161000	291820200	5660	5660	5660	5660	0
227	20250117	160900	291820200	5660	5660	5660	5660	0
228	20250117	160800	291820200	5660	5660	5660	5660	0
229	20250117	160700	291820200	5660	5660	5660	5660	0
230	20250117	160600	291820200	5660	5660	5660	5660	0
231	20250117	160500	291820200	5660	5660	5660	5660	0
232	20250117	160400	291820200	5660	5660	5660	5660	0
233	20250117	160300	291820200	5660	5660	5660	5660	0
234	20250117	160200	291820200	5660	5660	5660	5660	0
235	20250117	160100	291820200	5660	5660	5660	5660	0
236	20250117	160000	291820200	5660	5660	5660	5660	0
237	20250117	155900	291820200	5660	5660	5660	5660	0
238	20250117	155800	291820200	5660	5660	5660	5660	0
239	20250117	155700	291820200	5660	5660	5660	5660	0
240	20250117	155600	291820200	5660	5660	5660	5660	0
241	20250117	155500	291820200	5660	5660	5660	5660	0
242	20250117	155400	291820200	5660	5660	5660	5660	1800
243	20250117	155300	291820200	5660	5660	5660	5660	0
244	20250117	155200	291820200	5660	5660	5660	5660	0
245	20250117	155100	291820200	5660	5660	5660	5660	0
246	20250117	155000	291820200	5660	5660	5660	5660	0
247	20250117	154900	291820200	5660	5660	5660	5660	0
248	20250117	154800	291820200	5660	5660	5660	5660	0
249	20250117	154700	291820200	5660	5660	5660	5660	0
250	20250117	154600	291820200	5660	5660	5660	5660	0
251	20250117	154500	291820200	5660	5660	5660	5660	0
252	20250117	154400	291820200	5660	5660	5660	5660	0
253	20250117	154300	291820200	5660	5660	5660	5660	0
254	20250117	154200	291820200	5660	5660	5660	5660	0
255	20250117	154100	291820200	5660	5660	5660	5660	0
256	20250117	154000	291820200	5660	5660	5660	5660	0
257	20250117	153900	291820200	5660	5660	5660	5660	0
258	20250117	153800	291820200	5660	5660	5660	5660	0
259	20250117	153700	291820200	5660	5660	5660	5660	0
260	20250117	153600	291820200	5660	5660	5660	5660	0
261	20250117	153500	291820200	5660	5660	5660	5660	0
262	20250117	153400	291820200	5660	5660	5660	5660	0
263	20250117	153300	291820200	5660	5660	5660	5660	0
264	20250117	153200	291820200	5660	5660	5660	5660	0
265	20250117	153100	291820200	5660	5660	5660	5660	0
266	20250117	153000	291820200	5660	5660	5660	5660	1800
267	20250117	152900	281632200	5660	5660	5660	5660	0
268	20250117	152800	281632200	5660	5660	5660	5660	0
269	20250117	152700	281632200	5660	5660	5660	5660	0
270	20250117	152600	281632200	5660	5660	5660	5660	0
271	20250117	152500	281632200	5660	5660	5660	5660	0
272	20250117	152400	281632200	5660	5660	5660	5660	0
273	20250117	152300	281632200	5660	5660	5660	5660	0
274	20250117	152200	281632200	5660	5660	5660	5660	0
275	20250117	152100	281632200	5660	5660	5660	5660	0
276	20250117	152000	281632200	5660	5660	5660	5660	0
277	20250117	151900	281632200	5660	5670	5670	5660	37
278	20250117	151800	281422710	5670	5680	5680	5670	58
279	20250117	151700	281093620	5680	5680	5680	5670	1646
280	20250117	151600	271746200	5670	5670	5670	5670	0
281	20250117	151500	271746200	5670	5670	5670	5670	0
282	20250117	151400	271746200	5670	5670	5670	5670	0
283	20250117	151300	271746200	5670	5670	5670	5670	56
284	20250117	151200	271428680	5660	5660	5660	5660	0
285	20250117	151100	271428680	5660	5660	5660	5660	296
286	20250117	151000	269753320	5660	5670	5670	5660	253
287	20250117	150900	268321230	5670	5680	5680	5670	14
288	20250117	150800	268241840	5680	5680	5680	5680	0
289	20250117	150700	268241840	5680	5680	5680	5680	0
290	20250117	150600	268241840	5680	5680	5680	5680	1
291	20250117	150500	268236160	5680	5680	5680	5680	6
292	20250117	150400	268202080	5680	5680	5680	5680	7
293	20250117	150300	268162320	5680	5680	5680	5680	2
294	20250117	150200	268150960	5660	5660	5660	5660	0
295	20250117	150100	268150960	5660	5670	5670	5660	121
296	20250117	150000	267465990	5660	5660	5660	5660	1
297	20250117	145900	267460330	5680	5680	5680	5680	0
298	20250117	145800	267460330	5680	5680	5680	5680	0
299	20250117	145700	267460330	5680	5680	5680	5680	17
300	20250117	145600	267363770	5680	5680	5680	5680	0
301	20250117	145500	267363770	5680	5680	5680	5680	1
302	20250117	145400	267358090	5680	5680	5680	5680	0
303	20250117	145300	267358090	5680	5680	5680	5680	0
304	20250117	145200	267358090	5680	5660	5680	5660	44
305	20250117	145100	267108210	5660	5660	5660	5660	10
306	20250117	145000	267051610	5650	5660	5660	5650	570
307	20250117	144900	263825430	5660	5660	5660	5660	1
308	20250117	144800	263819770	5660	5680	5680	5660	1171
309	20250117	144700	257191710	5660	5670	5670	5660	3
310	20250117	144600	257174720	5680	5680	5680	5680	0
311	20250117	144500	257174720	5680	5680	5680	5680	2000
312	20250117	144400	245814720	5680	5680	5680	5680	0
313	20250117	144300	245814720	5680	5680	5680	5680	0
314	20250117	144200	245814720	5680	5680	5680	5680	48
315	20250117	144100	245542080	5680	5680	5680	5680	245
316	20250117	144000	244150480	5680	5680	5680	5680	44
317	20250117	143900	243900560	5680	5660	5680	5660	123
318	20250117	143800	243204320	5670	5670	5670	5670	0
319	20250117	143700	243204320	5670	5670	5670	5670	0
320	20250117	143600	243204320	5670	5670	5670	5670	0
321	20250117	143500	243204320	5670	5670	5670	5670	239
322	20250117	143400	241849190	5670	5670	5670	5670	0
323	20250117	143300	241849190	5670	5670	5670	5670	0
324	20250117	143200	241849190	5670	5670	5670	5670	0
325	20250117	143100	241849190	5670	5670	5670	5670	316
326	20250117	143000	240057470	5670	5670	5670	5670	0
327	20250117	142900	240057470	5670	5670	5670	5670	0
328	20250117	142800	240057470	5670	5670	5670	5670	50
329	20250117	142700	239773970	5670	5670	5670	5670	2
330	20250117	142600	239762630	5670	5670	5670	5670	0
331	20250117	142500	239762630	5670	5670	5670	5670	0
332	20250117	142400	239762630	5670	5670	5670	5670	100
333	20250117	142300	239195630	5670	5670	5670	5670	13
334	20250117	142200	239121920	5660	5660	5660	5660	7
335	20250117	142100	239082300	5670	5670	5670	5670	105
336	20250117	142000	238486950	5670	5670	5670	5670	0
337	20250117	141900	238486950	5670	5670	5670	5670	0
338	20250117	141800	238486950	5670	5670	5670	5670	0
339	20250117	141700	238486950	5670	5670	5670	5670	0
340	20250117	141600	238486950	5670	5670	5670	5670	1
341	20250117	141500	238481280	5670	5670	5670	5670	3
342	20250117	141400	238464270	5670	5670	5670	5670	0
343	20250117	141300	238464270	5670	5670	5670	5670	0
344	20250117	141200	238464270	5670	5670	5670	5670	16
345	20250117	141100	238373550	5670	5670	5670	5670	33
346	20250117	141000	238186440	5670	5670	5670	5670	176
347	20250117	140900	237188520	5670	5670	5670	5670	0
348	20250117	140800	237188520	5670	5670	5670	5670	0
349	20250117	140700	237188520	5670	5670	5670	5670	0
350	20250117	140600	237188520	5670	5670	5670	5670	0
351	20250117	140500	237188520	5670	5670	5670	5670	2
352	20250117	140400	237177180	5670	5670	5670	5670	0
353	20250117	140300	237177180	5670	5670	5670	5670	0
354	20250117	140200	237177180	5670	5670	5670	5670	0
355	20250117	140100	237177180	5670	5670	5670	5670	0
356	20250117	140000	237177180	5670	5670	5670	5670	0
357	20250117	135900	237177180	5670	5670	5670	5670	0
358	20250117	135800	237177180	5670	5670	5670	5670	48
359	20250117	135700	236905020	5670	5670	5670	5670	158
360	20250117	135600	236009160	5670	5670	5670	5670	130
361	20250117	135500	235272060	5670	5670	5670	5670	0
362	20250117	135400	235272060	5670	5670	5670	5670	1
363	20250117	135300	235266390	5660	5660	5660	5660	100
364	20250117	135200	234700390	5670	5670	5670	5670	0
365	20250117	135100	234700390	5670	5670	5670	5670	29
366	20250117	135000	234535960	5660	5660	5660	5660	0
367	20250117	134900	234535960	5660	5660	5660	5660	0
368	20250117	134800	234535960	5660	5660	5660	5660	0
369	20250117	134700	234535960	5660	5670	5670	5660	11
370	20250117	134600	234473600	5670	5670	5670	5670	0
371	20250117	134500	234473600	5670	5670	5670	5670	7
372	20250117	134400	234433910	5670	5670	5670	5670	35
373	20250117	134300	234235460	5670	5670	5670	5670	358
374	20250117	134200	232205600	5670	5670	5670	5670	1
375	20250117	134100	232199930	5670	5670	5670	5670	6
376	20250117	134000	232165910	5670	5660	5670	5660	8
377	20250117	133900	232120580	5660	5660	5660	5660	0
378	20250117	133800	232120580	5660	5660	5660	5660	0
379	20250117	133700	232120580	5660	5660	5660	5660	1
380	20250117	133600	232114920	5660	5660	5660	5660	34
381	20250117	133500	231922480	5660	5660	5660	5660	0
382	20250117	133400	231922480	5660	5660	5660	5660	12
383	20250117	133300	231854560	5640	5640	5640	5640	10
384	20250117	133200	231798160	5640	5640	5640	5640	35
385	20250117	133100	231600760	5640	5640	5640	5640	7
386	20250117	133000	231561280	5630	5630	5630	5630	0
387	20250117	132900	231561280	5630	5630	5630	5630	0
388	20250117	132800	231561280	5630	5630	5630	5630	2055
389	20250117	132700	219991630	5670	5670	5670	5670	22
390	20250117	132600	219866890	5630	5630	5630	5630	0
391	20250117	132500	219866890	5630	5640	5640	5630	630
392	20250117	132400	216316220	5640	5640	5640	5640	4
393	20250117	132300	216293660	5670	5670	5670	5670	0
394	20250117	132200	216293660	5670	5670	5670	5670	0
395	20250117	132100	216293660	5670	5670	5670	5670	0
396	20250117	132000	216293660	5670	5670	5670	5670	0
397	20250117	131900	216293660	5670	5670	5670	5670	23
398	20250117	131800	216163250	5650	5650	5650	5650	0
399	20250117	131700	216163250	5650	5650	5650	5650	3
400	20250117	131600	216146300	5650	5650	5650	5650	1
401	20250117	131500	216140650	5650	5650	5650	5650	0
402	20250117	131400	216140650	5650	5630	5650	5630	1000
403	20250117	131300	210500660	5640	5640	5640	5640	200
404	20250117	131200	209372660	5640	5640	5640	5640	2
405	20250117	131100	209361380	5640	5640	5640	5640	0
406	20250117	131000	209361380	5640	5640	5640	5640	676
407	20250117	130900	205548740	5640	5640	5640	5640	0
408	20250117	130800	205548740	5640	5640	5640	5640	2
409	20250117	130700	205537460	5640	5640	5640	5640	67
410	20250117	130600	205159580	5650	5650	5650	5650	0
411	20250117	130500	205159580	5650	5650	5650	5650	12
412	20250117	130400	205091780	5670	5660	5670	5660	214
413	20250117	130300	203879400	5660	5670	5670	5660	45
414	20250117	130200	203624500	5670	5670	5670	5670	0
415	20250117	130100	203624500	5670	5670	5670	5670	200
416	20250117	130000	202490500	5650	5650	5650	5650	0
417	20250117	125900	202490500	5650	5650	5650	5650	2
418	20250117	125800	202479200	5650	5650	5650	5650	0
419	20250117	125700	202479200	5650	5650	5650	5650	161
420	20250117	125600	201569550	5650	5650	5650	5650	0
421	20250117	125500	201569550	5650	5650	5650	5650	0
422	20250117	125400	201569550	5650	5650	5650	5650	0
423	20250117	125300	201569550	5650	5650	5650	5650	0
424	20250117	125200	201569550	5650	5650	5650	5650	29
425	20250117	125100	201405700	5640	5640	5640	5640	0
426	20250117	125000	201405700	5640	5650	5650	5640	447
427	20250117	124900	198884610	5650	5650	5650	5650	0
428	20250117	124800	198884610	5650	5660	5660	5650	102
429	20250117	124700	198308010	5650	5650	5650	5650	2
430	20250117	124600	198296710	5640	5640	5640	5640	0
431	20250117	124500	198296710	5640	5640	5640	5640	0
432	20250117	124400	198296710	5640	5640	5650	5640	176
433	20250117	124300	197303960	5670	5640	5670	5640	387
434	20250117	124200	195115880	5670	5670	5670	5670	15
435	20250117	124100	195030830	5660	5660	5660	5660	0
436	20250117	124000	195030830	5660	5660	5660	5660	1
437	20250117	123900	195025170	5660	5660	5660	5660	3
438	20250117	123800	195008190	5650	5650	5650	5650	0
439	20250117	123700	195008190	5650	5660	5670	5650	182
440	20250117	123600	193979240	5660	5660	5660	5660	6
441	20250117	123500	193945280	5660	5660	5660	5660	40
442	20250117	123400	193718880	5640	5640	5640	5640	224
443	20250117	123300	192455520	5640	5640	5640	5640	0
444	20250117	123200	192455520	5640	5640	5640	5640	5
445	20250117	123100	192427320	5640	5640	5640	5640	0
446	20250117	123000	192427320	5640	5640	5640	5640	0
447	20250117	122900	192427320	5640	5640	5640	5640	30
448	20250117	122800	192258120	5640	5640	5640	5640	2
449	20250117	122700	192246840	5640	5640	5640	5640	21
450	20250117	122600	192128400	5640	5650	5650	5640	348
451	20250117	122500	190165670	5640	5640	5640	5640	0
452	20250117	122400	190165670	5640	5640	5640	5640	0
453	20250117	122300	190165670	5640	5640	5640	5640	0
454	20250117	122200	190165670	5640	5640	5640	5640	200
455	20250117	122100	189037670	5640	5640	5640	5640	200
456	20250117	122000	187909670	5640	5640	5640	5640	0
457	20250117	121900	187909670	5640	5640	5640	5640	0
458	20250117	121800	187909670	5640	5640	5640	5640	0
459	20250117	121700	187909670	5640	5640	5640	5640	384
460	20250117	121600	185743910	5640	5650	5650	5640	284
461	20250117	121500	184141890	5650	5650	5650	5650	201
462	20250117	121400	183006240	5650	5650	5650	5650	5
463	20250117	121300	182977990	5650	5650	5650	5650	261
464	20250117	121200	181503340	5650	5650	5650	5650	0
465	20250117	121100	181503340	5650	5650	5650	5650	130
466	20250117	121000	180768840	5640	5640	5640	5640	7
467	20250117	120900	180729360	5650	5650	5650	5650	330
468	20250117	120800	178864860	5650	5650	5650	5650	0
469	20250117	120700	178864860	5650	5660	5660	5650	1418
470	20250117	120600	170852300	5660	5680	5680	5660	1682
471	20250117	120500	161313280	5680	5680	5680	5680	104
472	20250117	120400	160722560	5690	5700	5700	5690	621
473	20250117	120300	157188850	5700	5700	5700	5700	0
474	20250117	120200	157188850	5700	5700	5700	5700	392
475	20250117	120100	154954450	5700	5700	5700	5700	10
476	20250117	120000	154897450	5700	5700	5700	5700	30
477	20250117	115900	154726450	5700	5700	5700	5700	0
478	20250117	115800	154726450	5700	5700	5700	5700	12
479	20250117	115700	154658050	5700	5700	5700	5700	0
480	20250117	115600	154658050	5700	5700	5700	5700	0
481	20250117	115500	154658050	5700	5700	5700	5700	0
482	20250117	115400	154658050	5700	5700	5700	5700	5
483	20250117	115300	154629550	5700	5700	5700	5700	0
484	20250117	115200	154629550	5700	5700	5700	5700	0
485	20250117	115100	154629550	5700	5700	5700	5700	0
486	20250117	115000	154629550	5700	5700	5700	5700	424
487	20250117	114900	152212750	5710	5710	5710	5710	0
488	20250117	114800	152212750	5710	5710	5710	5710	0
489	20250117	114700	152212750	5710	5710	5710	5710	0
490	20250117	114600	152212750	5710	5710	5720	5710	559
491	20250117	114500	149020810	5720	5720	5720	5720	0
492	20250117	114400	149020810	5720	5720	5720	5720	0
493	20250117	114300	149020810	5720	5720	5720	5720	0
494	20250117	114200	149020810	5720	5720	5720	5720	451
495	20250117	114100	146441090	5730	5730	5730	5730	10
496	20250117	114000	146383790	5730	5730	5730	5730	58
497	20250117	113900	146051450	5740	5740	5740	5740	0
498	20250117	113800	146051450	5740	5730	5740	5730	70
499	20250117	113700	145650320	5750	5750	5750	5750	10
500	20250117	113600	145592820	5750	5750	5750	5750	0
501	20250117	113500	145592820	5750	5750	5750	5750	10
502	20250117	113400	145535320	5720	5720	5720	5720	0
503	20250117	113300	145535320	5720	5720	5720	5720	50
504	20250117	113200	145249320	5720	5750	5750	5720	150
505	20250117	113100	144390290	5740	5740	5740	5740	14
506	20250117	113000	144309930	5740	5740	5740	5740	0
507	20250117	112900	144309930	5740	5730	5740	5730	28
508	20250117	112800	144149290	5730	5730	5730	5730	0
509	20250117	112700	144149290	5730	5730	5730	5730	0
510	20250117	112600	144149290	5730	5730	5730	5730	6
511	20250117	112500	144114910	5740	5740	5740	5740	861
512	20250117	112400	139172770	5750	5750	5750	5750	28
513	20250117	112300	139011770	5720	5720	5720	5720	286
514	20250117	112200	137375850	5720	5720	5720	5720	0
515	20250117	112100	137375850	5720	5750	5750	5720	991
516	20250117	112000	131706790	5720	5720	5720	5720	5
517	20250117	111900	131678190	5720	5720	5720	5720	0
518	20250117	111800	131678190	5720	5740	5740	5720	102
519	20250117	111700	131094050	5720	5740	5740	5720	133
520	20250117	111600	130331380	5740	5740	5740	5740	0
521	20250117	111500	130331380	5740	5740	5740	5740	29
522	20250117	111400	130164920	5740	5740	5740	5740	0
523	20250117	111300	130164920	5740	5730	5740	5730	11
524	20250117	111200	130101790	5730	5740	5740	5730	6
525	20250117	111100	130067390	5730	5730	5730	5730	116
526	20250117	111000	129402710	5720	5720	5720	5720	0
527	20250117	110900	129402710	5720	5720	5720	5720	0
528	20250117	110800	129402710	5720	5700	5720	5700	461
529	20250117	110700	126767870	5710	5710	5710	5710	0
530	20250117	110600	126767870	5710	5710	5710	5710	451
531	20250117	110500	124192660	5710	5710	5710	5710	5
532	20250117	110400	124164110	5710	5710	5710	5710	0
533	20250117	110300	124164110	5710	5710	5710	5710	0
534	20250117	110200	124164110	5710	5710	5710	5710	0
535	20250117	110100	124164110	5710	5710	5710	5710	28
536	20250117	110000	124004230	5710	5710	5710	5710	75
537	20250117	105900	123575980	5710	5710	5710	5710	1
538	20250117	105800	123570270	5700	5710	5710	5700	44
539	20250117	105700	123319430	5710	5710	5710	5710	3
540	20250117	105600	123302300	5710	5710	5710	5710	0
541	20250117	105500	123302300	5710	5710	5710	5710	0
542	20250117	105400	123302300	5710	5710	5710	5710	2
543	20250117	105300	123290880	5710	5710	5710	5710	64
544	20250117	105200	122925440	5710	5710	5710	5710	256
545	20250117	105100	121463680	5700	5700	5700	5700	0
546	20250117	105000	121463680	5700	5700	5700	5700	0
547	20250117	104900	121463680	5700	5700	5700	5700	277
548	20250117	104800	119884780	5700	5700	5700	5700	0
549	20250117	104700	119884780	5700	5700	5700	5700	0
550	20250117	104600	119884780	5700	5700	5700	5700	0
551	20250117	104500	119884780	5700	5700	5700	5700	0
552	20250117	104400	119884780	5700	5700	5700	5700	0
553	20250117	104300	119884780	5700	5700	5700	5700	35
554	20250117	104200	119685280	5700	5700	5700	5700	0
555	20250117	104100	119685280	5700	5700	5700	5700	0
556	20250117	104000	119685280	5700	5680	5700	5680	3506
557	20250117	103900	99771120	5690	5690	5690	5690	0
558	20250117	103800	99771120	5690	5690	5690	5690	341
559	20250117	103700	97830830	5690	5690	5690	5690	0
560	20250117	103600	97830830	5690	5690	5690	5690	1
561	20250117	103500	97825140	5710	5710	5710	5710	7
562	20250117	103400	97785170	5710	5710	5710	5710	6
563	20250117	103300	97750910	5700	5710	5710	5700	363
564	20250117	103200	95681610	5710	5710	5710	5710	0
565	20250117	103100	95681610	5710	5710	5710	5710	782
566	20250117	103000	91216390	5700	5710	5710	5700	30
567	20250117	102900	91045290	5710	5710	5710	5710	1
568	20250117	102800	91039580	5710	5710	5710	5710	0
569	20250117	102700	91039580	5710	5710	5710	5710	6
570	20250117	102600	91005320	5710	5710	5710	5710	6
571	20250117	102500	90971060	5710	5710	5710	5710	7
572	20250117	102400	90931090	5710	5710	5710	5710	0
573	20250117	102300	90931090	5710	5710	5710	5710	0
574	20250117	102200	90931090	5710	5710	5710	5710	0
575	20250117	102100	90931090	5710	5710	5710	5710	1
576	20250117	102000	90925380	5710	5710	5710	5710	20
577	20250117	101900	90811180	5700	5700	5700	5700	0
578	20250117	101800	90811180	5700	5700	5700	5700	0
579	20250117	101700	90811180	5700	5700	5700	5700	0
580	20250117	101600	90811180	5700	5700	5700	5700	0
581	20250117	101500	90811180	5700	5700	5700	5700	1
582	20250117	101400	90805480	5680	5690	5690	5680	114
583	20250117	101300	90157950	5700	5700	5700	5700	0
584	20250117	101200	90157950	5700	5700	5700	5700	2
585	20250117	101100	90146550	5700	5700	5700	5700	0
586	20250117	101000	90146550	5700	5700	5700	5700	0
587	20250117	100900	90146550	5700	5700	5700	5700	5
588	20250117	100800	90118050	5680	5680	5680	5680	0
589	20250117	100700	90118050	5680	5700	5700	5680	296
590	20250117	100600	88436150	5700	5700	5700	5700	0
591	20250117	100500	88436150	5700	5700	5700	5700	5
592	20250117	100400	88407650	5700	5700	5700	5700	0
593	20250117	100300	88407650	5700	5700	5700	5700	1
594	20250117	100200	88401950	5690	5690	5690	5690	33
595	20250117	100100	88214180	5690	5690	5690	5690	0
596	20250117	100000	88214180	5690	5690	5690	5690	0
597	20250117	095900	88214180	5690	5700	5700	5690	54
598	20250117	095800	87906900	5690	5690	5690	5690	0
599	20250117	095700	87906900	5690	5690	5690	5690	1
600	20250117	095600	87901210	5690	5710	5710	5690	2059
601	20250117	095500	76171720	5750	5750	5750	5750	0
602	20250117	095400	76171720	5750	5750	5750	5750	0
603	20250117	095300	76171720	5750	5750	5750	5750	14
604	20250117	095200	76091220	5710	5710	5710	5710	0
605	20250117	095100	76091220	5710	5750	5750	5710	8
606	20250117	095000	76045340	5720	5720	5720	5720	0
607	20250117	094900	76045340	5720	5750	5750	5720	26
608	20250117	094800	75896380	5750	5760	5760	5750	37
609	20250117	094700	75683280	5760	5760	5760	5760	7
610	20250117	094600	75642960	5760	5760	5760	5760	35
611	20250117	094500	75441360	5760	5760	5760	5760	10
612	20250117	094400	75383760	5760	5730	5760	5730	46
613	20250117	094300	75119800	5720	5720	5720	5720	1
614	20250117	094200	75114080	5730	5740	5740	5730	74
615	20250117	094100	74690050	5740	5740	5740	5740	187
616	20250117	094000	73616670	5770	5770	5770	5770	20
617	20250117	093900	73501270	5770	5770	5770	5750	74
618	20250117	093800	73074550	5770	5770	5770	5770	0
619	20250117	093700	73074550	5770	5770	5770	5770	0
620	20250117	093600	73074550	5770	5770	5770	5770	20
621	20250117	093500	72959150	5760	5760	5760	5760	207
622	20250117	093400	71766830	5760	5760	5760	5760	20
623	20250117	093300	71651630	5760	5760	5760	5760	0
624	20250117	093200	71651630	5760	5760	5760	5760	53
625	20250117	093100	71346350	5760	5730	5760	5730	2560
626	20250117	093000	56641090	5720	5720	5720	5720	189
627	20250117	092900	55560010	5680	5680	5680	5680	0
628	20250117	092800	55560010	5680	5680	5680	5680	300
629	20250117	092700	53856010	5720	5720	5720	5720	4
630	20250117	092600	53833130	5680	5680	5680	5680	8
631	20250117	092500	53787690	5720	5710	5720	5710	1055
632	20250117	092400	47762430	5710	5710	5720	5710	971
633	20250117	092300	42217750	5710	5710	5710	5710	105
634	20250117	092200	41618200	5710	5680	5710	5680	177
635	20250117	092100	40610140	5720	5710	5720	5710	1301
636	20250117	092000	33168450	5710	5710	5710	5710	10
637	20250117	091900	33111350	5710	5710	5710	5710	301
638	20250117	091800	31392640	5700	5700	5700	5700	300
639	20250117	091700	29682640	5670	5670	5670	5670	280
640	20250117	091600	28095040	5690	5670	5710	5670	160
641	20250117	091500	27182230	5670	5670	5670	5670	20
642	20250117	091400	27068830	5670	5670	5670	5670	30
643	20250117	091300	26898730	5670	5670	5670	5670	454
644	20250117	091200	24324550	5690	5690	5690	5690	2
645	20250117	091100	24313170	5690	5720	5720	5670	1015
646	20250117	091000	18548910	5680	5680	5680	5680	0
647	20250117	090900	18548910	5680	5700	5700	5680	91
648	20250117	090800	18030850	5680	5680	5680	5680	0
649	20250117	090700	18030850	5680	5680	5700	5680	13
650	20250117	090600	17956990	5680	5680	5680	5680	403
651	20250117	090500	15667950	5670	5670	5670	5670	12
652	20250117	090400	15599910	5670	5670	5670	5670	19
653	20250117	090300	15492180	5670	5670	5670	5670	672
654	20250117	090200	11681940	5640	5640	5640	5640	0
655	20250117	090100	11681940	5640	5680	5680	5640	365
656	20250117	090000	9610020	5680	5620	5680	5620	1704