KissMeData/007810/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	185000	820218420	9580	9580	9580	9580	1604
3	20250123	184900	820218420	9580	9580	9580	9580	0
4	20250123	184800	820218420	9580	9580	9580	9580	0
5	20250123	184700	820218420	9580	9580	9580	9580	0
6	20250123	184600	820218420	9580	9580	9580	9580	0
7	20250123	184500	820218420	9580	9580	9580	9580	0
8	20250123	184400	820218420	9580	9580	9580	9580	0
9	20250123	184300	820218420	9580	9580	9580	9580	0
10	20250123	184200	820218420	9580	9580	9580	9580	0
11	20250123	184100	820218420	9580	9580	9580	9580	0
12	20250123	184000	820218420	9580	9580	9580	9580	0
13	20250123	183900	820218420	9580	9580	9580	9580	0
14	20250123	183800	820218420	9580	9580	9580	9580	0
15	20250123	183700	820218420	9580	9580	9580	9580	0
16	20250123	183600	820218420	9580	9580	9580	9580	0
17	20250123	183500	820218420	9580	9580	9580	9580	0
18	20250123	183400	820218420	9580	9580	9580	9580	0
19	20250123	183300	820218420	9580	9580	9580	9580	0
20	20250123	183200	820218420	9580	9580	9580	9580	0
21	20250123	183100	820218420	9580	9580	9580	9580	0
22	20250123	183000	820218420	9580	9580	9580	9580	0
23	20250123	182900	820218420	9580	9580	9580	9580	0
24	20250123	182800	820218420	9580	9580	9580	9580	0
25	20250123	182700	820218420	9580	9580	9580	9580	0
26	20250123	182600	820218420	9580	9580	9580	9580	0
27	20250123	182500	820218420	9580	9580	9580	9580	0
28	20250123	182400	820218420	9580	9580	9580	9580	0
29	20250123	182300	820218420	9580	9580	9580	9580	0
30	20250123	182200	820218420	9580	9580	9580	9580	0
31	20250123	182100	820218420	9580	9580	9580	9580	0
32	20250123	182000	820218420	9580	9580	9580	9580	1604
33	20250123	181900	820218420	9580	9580	9580	9580	0
34	20250123	181800	820218420	9580	9580	9580	9580	0
35	20250123	181700	820218420	9580	9580	9580	9580	0
36	20250123	181600	820218420	9580	9580	9580	9580	0
37	20250123	181500	820218420	9580	9580	9580	9580	0
38	20250123	181400	820218420	9580	9580	9580	9580	0
39	20250123	181300	820218420	9580	9580	9580	9580	0
40	20250123	181200	820218420	9580	9580	9580	9580	0
41	20250123	181100	820218420	9580	9580	9580	9580	0
42	20250123	181000	820218420	9580	9580	9580	9580	0
43	20250123	180900	820218420	9580	9580	9580	9580	0
44	20250123	180800	820218420	9580	9580	9580	9580	0
45	20250123	180700	820218420	9580	9580	9580	9580	0
46	20250123	180600	820218420	9580	9580	9580	9580	0
47	20250123	180500	820218420	9580	9580	9580	9580	0
48	20250123	180400	820218420	9580	9580	9580	9580	0
49	20250123	180300	820218420	9580	9580	9580	9580	0
50	20250123	180200	820218420	9580	9580	9580	9580	0
51	20250123	180100	820218420	9580	9580	9580	9580	0
52	20250123	180000	820218420	9580	9580	9580	9580	0
53	20250123	175900	820218420	9580	9580	9580	9580	0
54	20250123	175800	820218420	9580	9580	9580	9580	0
55	20250123	175700	820218420	9580	9580	9580	9580	0
56	20250123	175600	820218420	9580	9580	9580	9580	0
57	20250123	175500	820218420	9580	9580	9580	9580	0
58	20250123	175400	820218420	9580	9580	9580	9580	0
59	20250123	175300	820218420	9580	9580	9580	9580	0
60	20250123	175200	820218420	9580	9580	9580	9580	0
61	20250123	175100	820218420	9580	9580	9580	9580	0
62	20250123	175000	820218420	9580	9580	9580	9580	1604
63	20250123	174900	820218420	9580	9580	9580	9580	0
64	20250123	174800	820218420	9580	9580	9580	9580	0
65	20250123	174700	820218420	9580	9580	9580	9580	0
66	20250123	174600	820218420	9580	9580	9580	9580	0
67	20250123	174500	820218420	9580	9580	9580	9580	0
68	20250123	174400	820218420	9580	9580	9580	9580	0
69	20250123	174300	820218420	9580	9580	9580	9580	0
70	20250123	174200	820218420	9580	9580	9580	9580	0
71	20250123	174100	820218420	9580	9580	9580	9580	0
72	20250123	174000	820218420	9580	9580	9580	9580	0
73	20250123	173900	820218420	9580	9580	9580	9580	0
74	20250123	173800	820218420	9580	9580	9580	9580	0
75	20250123	173700	820218420	9580	9580	9580	9580	0
76	20250123	173600	820218420	9580	9580	9580	9580	0
77	20250123	173500	820218420	9580	9580	9580	9580	0
78	20250123	173400	820218420	9580	9580	9580	9580	0
79	20250123	173300	820218420	9580	9580	9580	9580	0
80	20250123	173200	820218420	9580	9580	9580	9580	0
81	20250123	173100	820218420	9580	9580	9580	9580	0
82	20250123	173000	820218420	9580	9580	9580	9580	0
83	20250123	172900	820218420	9580	9580	9580	9580	0
84	20250123	172800	820218420	9580	9580	9580	9580	0
85	20250123	172700	820218420	9580	9580	9580	9580	0
86	20250123	172600	820218420	9580	9580	9580	9580	0
87	20250123	172500	820218420	9580	9580	9580	9580	0
88	20250123	172400	820218420	9580	9580	9580	9580	0
89	20250123	172300	820218420	9580	9580	9580	9580	0
90	20250123	172200	820218420	9580	9580	9580	9580	0
91	20250123	172100	820218420	9580	9580	9580	9580	0
92	20250123	172000	820218420	9580	9580	9580	9580	1604
93	20250123	171900	820218420	9580	9580	9580	9580	0
94	20250123	171800	820218420	9580	9580	9580	9580	0
95	20250123	171700	820218420	9580	9580	9580	9580	0
96	20250123	171600	820218420	9580	9580	9580	9580	0
97	20250123	171500	820218420	9580	9580	9580	9580	0
98	20250123	171400	820218420	9580	9580	9580	9580	0
99	20250123	171300	820218420	9580	9580	9580	9580	0
100	20250123	171200	820218420	9580	9580	9580	9580	0
101	20250123	171100	820218420	9580	9580	9580	9580	0
102	20250123	171000	820218420	9580	9580	9580	9580	0
103	20250123	170900	820218420	9580	9580	9580	9580	0
104	20250123	170800	820218420	9580	9580	9580	9580	0
105	20250123	170700	820218420	9580	9580	9580	9580	0
106	20250123	170600	820218420	9580	9580	9580	9580	0
107	20250123	170500	820218420	9580	9580	9580	9580	0
108	20250123	170400	820218420	9580	9580	9580	9580	0
109	20250123	170300	820218420	9580	9580	9580	9580	0
110	20250123	170200	820218420	9580	9580	9580	9580	0
111	20250123	170100	820218420	9580	9580	9580	9580	0
112	20250123	170000	820218420	9580	9580	9580	9580	0
113	20250123	165900	820218420	9580	9580	9580	9580	0
114	20250123	165800	820218420	9580	9580	9580	9580	0
115	20250123	165700	820218420	9580	9580	9580	9580	0
116	20250123	165600	820218420	9580	9580	9580	9580	0
117	20250123	165500	820218420	9580	9580	9580	9580	0
118	20250123	165400	820218420	9580	9580	9580	9580	0
119	20250123	165300	820218420	9580	9580	9580	9580	0
120	20250123	165200	820218420	9580	9580	9580	9580	0
121	20250123	165100	820218420	9580	9580	9580	9580	0
122	20250123	165000	820218420	9580	9580	9580	9580	1604
123	20250123	164900	820218420	9580	9580	9580	9580	0
124	20250123	164800	820218420	9580	9580	9580	9580	0
125	20250123	164700	820218420	9580	9580	9580	9580	0
126	20250123	164600	820218420	9580	9580	9580	9580	0
127	20250123	164500	820218420	9580	9580	9580	9580	0
128	20250123	164400	820218420	9580	9580	9580	9580	0
129	20250123	164300	820218420	9580	9580	9580	9580	0
130	20250123	164200	820218420	9580	9580	9580	9580	0
131	20250123	164100	820218420	9580	9580	9580	9580	0
132	20250123	164000	820218420	9580	9580	9580	9580	0
133	20250123	163900	820218420	9580	9580	9580	9580	0
134	20250123	163800	820218420	9580	9580	9580	9580	0
135	20250123	163700	820218420	9580	9580	9580	9580	0
136	20250123	163600	820218420	9580	9580	9580	9580	0
137	20250123	163500	820218420	9580	9580	9580	9580	0
138	20250123	163400	820218420	9580	9580	9580	9580	0
139	20250123	163300	820218420	9580	9580	9580	9580	0
140	20250123	163200	820218420	9580	9580	9580	9580	0
141	20250123	163100	820218420	9580	9580	9580	9580	0
142	20250123	163000	820218420	9580	9580	9580	9580	0
143	20250123	162900	820218420	9580	9580	9580	9580	0
144	20250123	162800	820218420	9580	9580	9580	9580	0
145	20250123	162700	820218420	9580	9580	9580	9580	0
146	20250123	162600	820218420	9580	9580	9580	9580	0
147	20250123	162500	820218420	9580	9580	9580	9580	0
148	20250123	162400	820218420	9580	9580	9580	9580	0
149	20250123	162300	820218420	9580	9580	9580	9580	0
150	20250123	162200	820218420	9580	9580	9580	9580	0
151	20250123	162100	820218420	9580	9580	9580	9580	0
152	20250123	162000	820218420	9580	9580	9580	9580	1604
153	20250123	161900	820218420	9580	9580	9580	9580	0
154	20250123	161800	820218420	9580	9580	9580	9580	0
155	20250123	161700	820218420	9580	9580	9580	9580	0
156	20250123	161600	820218420	9580	9580	9580	9580	0
157	20250123	161500	820218420	9580	9580	9580	9580	0
158	20250123	161400	820218420	9580	9580	9580	9580	0
159	20250123	161300	820218420	9580	9580	9580	9580	0
160	20250123	161200	820218420	9580	9580	9580	9580	0
161	20250123	161100	820218420	9580	9580	9580	9580	0
162	20250123	161000	820218420	9580	9580	9580	9580	0
163	20250123	160900	820218420	9580	9580	9580	9580	0
164	20250123	160800	820218420	9580	9580	9580	9580	0
165	20250123	160700	820218420	9580	9580	9580	9580	0
166	20250123	160600	820218420	9580	9580	9580	9580	0
167	20250123	160500	820218420	9580	9580	9580	9580	0
168	20250123	160400	820218420	9580	9580	9580	9580	0
169	20250123	160300	820218420	9580	9580	9580	9580	0
170	20250123	160200	820218420	9580	9580	9580	9580	0
171	20250123	160100	820218420	9580	9580	9580	9580	0
172	20250123	160000	820218420	9580	9580	9580	9580	0
173	20250123	155900	820218420	9580	9580	9580	9580	0
174	20250123	155800	820218420	9580	9580	9580	9580	0
175	20250123	155700	820218420	9580	9580	9580	9580	0
176	20250123	155600	820218420	9580	9580	9580	9580	0
177	20250123	155500	820218420	9580	9580	9580	9580	0
178	20250123	155400	820218420	9580	9580	9580	9580	0
179	20250123	155300	820218420	9580	9580	9580	9580	0
180	20250123	155200	820218420	9580	9580	9580	9580	0
181	20250123	155100	820218420	9580	9580	9580	9580	0
182	20250123	155000	820218420	9580	9580	9580	9580	1604
183	20250123	154900	820218420	9580	9580	9580	9580	0
184	20250123	154800	820218420	9580	9580	9580	9580	0
185	20250123	154700	820218420	9580	9580	9580	9580	0
186	20250123	154600	820218420	9580	9580	9580	9580	0
187	20250123	154500	820218420	9580	9580	9580	9580	0
188	20250123	154400	820218420	9580	9580	9580	9580	0
189	20250123	154300	820218420	9580	9580	9580	9580	0
190	20250123	154200	820218420	9580	9580	9580	9580	0
191	20250123	154100	820218420	9580	9580	9580	9580	0
192	20250123	154000	820218420	9580	9580	9580	9580	0
193	20250123	153900	820218420	9580	9580	9580	9580	0
194	20250123	153800	820218420	9580	9580	9580	9580	0
195	20250123	153700	820218420	9580	9580	9580	9580	0
196	20250123	153600	820218420	9580	9580	9580	9580	0
197	20250123	153500	820218420	9580	9580	9580	9580	0
198	20250123	153400	820218420	9580	9580	9580	9580	0
199	20250123	153300	820218420	9580	9580	9580	9580	0
200	20250123	153200	820218420	9580	9580	9580	9580	0
201	20250123	153100	820218420	9580	9580	9580	9580	0
202	20250123	153000	820218420	9580	9580	9580	9580	1604
203	20250123	152900	804852100	9610	9610	9610	9610	0
204	20250123	152800	804852100	9610	9610	9610	9610	0
205	20250123	152700	804852100	9610	9610	9610	9610	0
206	20250123	152600	804852100	9610	9610	9610	9610	0
207	20250123	152500	804852100	9610	9610	9610	9610	0
208	20250123	152400	804852100	9610	9610	9610	9610	0
209	20250123	152300	804852100	9610	9610	9610	9610	0
210	20250123	152200	804852100	9610	9610	9610	9610	0
211	20250123	152100	804852100	9610	9610	9610	9610	0
212	20250123	152000	804852100	9610	9610	9610	9610	0
213	20250123	151900	804852100	9610	9620	9620	9610	103
214	20250123	151800	803862050	9610	9620	9620	9610	45
215	20250123	151700	803429590	9610	9620	9620	9610	46
216	20250123	151600	802987300	9670	9620	9670	9620	13
217	20250123	151500	802862110	9670	9630	9670	9600	3120
218	20250123	151400	772890300	9620	9620	9620	9620	1
219	20250123	151300	772880680	9650	9630	9650	9610	1398
220	20250123	151200	759432130	9620	9640	9640	9620	646
221	20250123	151100	753208230	9630	9640	9660	9630	236
222	20250123	151000	750930510	9630	9640	9640	9630	454
223	20250123	150900	746553960	9640	9660	9660	9640	450
224	20250123	150800	742212430	9650	9660	9660	9650	137
225	20250123	150700	740890020	9670	9670	9670	9660	174
226	20250123	150600	739209120	9670	9680	9680	9670	280
227	20250123	150500	736499850	9680	9670	9680	9670	82
228	20250123	150400	735706840	9680	9680	9680	9680	1
229	20250123	150300	735697160	9690	9670	9690	9670	437
230	20250123	150200	731468890	9680	9670	9690	9670	19
231	20250123	150100	731284960	9680	9670	9680	9670	25
232	20250123	150000	731043170	9680	9680	9690	9670	61
233	20250123	145900	730452720	9690	9680	9690	9670	122
234	20250123	145800	729271760	9670	9680	9700	9670	523
235	20250123	145700	724209070	9680	9680	9680	9680	791
236	20250123	145600	716552190	9680	9690	9690	9680	53
237	20250123	145500	716039130	9690	9690	9700	9680	112
238	20250123	145400	714953810	9680	9690	9700	9680	12
239	20250123	145300	714837530	9700	9710	9710	9690	6
240	20250123	145200	714779360	9690	9710	9710	9690	17
241	20250123	145100	714614410	9690	9690	9690	9690	1
242	20250123	145000	714604720	9720	9710	9720	9710	169
243	20250123	144900	712963720	9690	9690	9700	9690	558
244	20250123	144800	707552240	9700	9690	9700	9690	102
245	20250123	144700	706563850	9680	9690	9690	9680	45
246	20250123	144600	706128240	9690	9710	9710	9690	343
247	20250123	144500	702804520	9710	9710	9710	9710	0
248	20250123	144400	702804520	9710	9710	9710	9710	0
249	20250123	144300	702804520	9710	9700	9710	9700	227
250	20250123	144200	700602320	9690	9700	9700	9690	514
251	20250123	144100	695619600	9690	9700	9700	9690	25
252	20250123	144000	695377150	9700	9700	9700	9690	606
253	20250123	143900	689503950	9700	9690	9700	9690	116
254	20250123	143800	688379900	9710	9700	9710	9700	41
255	20250123	143700	687982150	9720	9720	9720	9710	10
256	20250123	143600	687884960	9720	9720	9720	9720	2
257	20250123	143500	687865520	9720	9720	9720	9720	1
258	20250123	143400	687855800	9700	9700	9700	9700	159
259	20250123	143300	686313500	9720	9700	9720	9700	203
260	20250123	143200	684344340	9710	9700	9710	9700	532
261	20250123	143100	679183620	9710	9710	9710	9700	2589
262	20250123	143000	654047850	9720	9720	9720	9720	169
263	20250123	142900	652405170	9710	9710	9710	9710	0
264	20250123	142800	652405170	9710	9720	9720	9710	35
265	20250123	142700	652065070	9720	9720	9720	9720	11
266	20250123	142600	651958150	9730	9730	9730	9730	0
267	20250123	142500	651958150	9730	9730	9730	9730	16
268	20250123	142400	651802470	9730	9720	9730	9710	19
269	20250123	142300	651617830	9720	9730	9730	9720	61
270	20250123	142200	651024600	9730	9730	9730	9730	81
271	20250123	142100	650236470	9720	9720	9720	9710	274
272	20250123	142000	647575190	9720	9720	9720	9720	1005
273	20250123	141900	637806590	9720	9720	9720	9720	2
274	20250123	141800	637787150	9740	9740	9740	9740	0
275	20250123	141700	637787150	9740	9740	9740	9740	20
276	20250123	141600	637592350	9740	9740	9740	9740	1
277	20250123	141500	637582610	9740	9740	9740	9740	1
278	20250123	141400	637572870	9730	9730	9730	9730	140
279	20250123	141300	636210670	9740	9730	9740	9720	35
280	20250123	141200	635870410	9740	9720	9740	9720	51
281	20250123	141100	635374670	9730	9730	9730	9730	5
282	20250123	141000	635326020	9730	9740	9740	9730	22
283	20250123	140900	635111910	9740	9740	9740	9740	0
284	20250123	140800	635111910	9740	9740	9740	9740	0
285	20250123	140700	635111910	9740	9740	9740	9740	200
286	20250123	140600	633163910	9740	9740	9740	9740	0
287	20250123	140500	633163910	9740	9710	9740	9710	217
288	20250123	140400	631056810	9720	9720	9720	9720	108
289	20250123	140300	630007050	9730	9730	9730	9730	25
290	20250123	140200	629763800	9740	9730	9740	9730	41
291	20250123	140100	629364860	9720	9730	9730	9720	303
292	20250123	140000	626419670	9730	9720	9730	9720	102
293	20250123	135900	625428210	9720	9720	9730	9720	1269
294	20250123	135800	613093510	9730	9730	9730	9730	100
295	20250123	135700	612120510	9730	9730	9730	9720	477
296	20250123	135600	607483510	9730	9750	9750	9730	2788
297	20250123	135500	580347710	9740	9740	9740	9740	0
298	20250123	135400	580347710	9740	9740	9740	9740	0
299	20250123	135300	580347710	9740	9770	9770	9740	190
300	20250123	135200	578496170	9770	9770	9770	9750	184
301	20250123	135100	576702130	9750	9750	9750	9750	0
302	20250123	135000	576702130	9750	9750	9750	9750	46
303	20250123	134900	576253630	9750	9750	9750	9750	22
304	20250123	134800	576039130	9750	9750	9750	9750	0
305	20250123	134700	576039130	9750	9750	9750	9750	0
306	20250123	134600	576039130	9750	9750	9750	9750	0
307	20250123	134500	576039130	9750	9750	9750	9750	0
308	20250123	134400	576039130	9750	9750	9750	9750	0
309	20250123	134300	576039130	9750	9760	9760	9750	477
310	20250123	134200	571388160	9780	9780	9780	9780	33
311	20250123	134100	571065420	9760	9760	9760	9760	0
312	20250123	134000	571065420	9760	9780	9780	9760	270
313	20250123	133900	568429660	9780	9780	9780	9780	0
314	20250123	133800	568429660	9780	9770	9780	9770	15
315	20250123	133700	568283010	9780	9780	9780	9780	1
316	20250123	133600	568273230	9770	9770	9770	9770	0
317	20250123	133500	568273230	9770	9770	9770	9770	0
318	20250123	133400	568273230	9770	9770	9770	9770	0
319	20250123	133300	568273230	9770	9770	9770	9770	14
320	20250123	133200	568136450	9770	9770	9770	9770	0
321	20250123	133100	568136450	9770	9770	9770	9770	14
322	20250123	133000	567999670	9770	9770	9770	9770	0
323	20250123	132900	567999670	9770	9770	9770	9770	0
324	20250123	132800	567999670	9770	9770	9770	9770	5
325	20250123	132700	567950820	9780	9780	9780	9780	4
326	20250123	132600	567911700	9770	9770	9770	9770	1
327	20250123	132500	567901930	9770	9770	9770	9770	1
328	20250123	132400	567892160	9770	9770	9770	9770	0
329	20250123	132300	567892160	9770	9770	9770	9770	160
330	20250123	132200	566328960	9780	9780	9780	9780	1
331	20250123	132100	566319180	9770	9770	9770	9770	30
332	20250123	132000	566026080	9780	9780	9780	9780	201
333	20250123	131900	564060300	9780	9780	9780	9780	52
334	20250123	131800	563551740	9780	9780	9780	9780	8
335	20250123	131700	563473500	9780	9780	9780	9780	16
336	20250123	131600	563317020	9790	9780	9790	9780	10
337	20250123	131500	563219160	9790	9790	9790	9790	20
338	20250123	131400	563023360	9790	9790	9790	9790	15
339	20250123	131300	562876510	9780	9780	9780	9780	0
340	20250123	131200	562876510	9780	9780	9780	9780	218
341	20250123	131100	560744470	9780	9780	9780	9780	0
342	20250123	131000	560744470	9780	9780	9780	9780	0
343	20250123	130900	560744470	9780	9780	9780	9780	0
344	20250123	130800	560744470	9780	9780	9780	9780	0
345	20250123	130700	560744470	9780	9780	9780	9780	0
346	20250123	130600	560744470	9780	9780	9780	9780	14
347	20250123	130500	560607550	9780	9780	9780	9780	0
348	20250123	130400	560607550	9780	9780	9780	9780	10
349	20250123	130300	560509750	9780	9780	9780	9780	83
350	20250123	130200	559698010	9760	9760	9760	9760	0
351	20250123	130100	559698010	9760	9770	9770	9760	200
352	20250123	130000	557745830	9780	9780	9780	9780	4
353	20250123	125900	557706710	9780	9780	9780	9780	0
354	20250123	125800	557706710	9780	9780	9780	9780	1
355	20250123	125700	557696930	9780	9780	9780	9780	50
356	20250123	125600	557207930	9770	9770	9770	9770	0
357	20250123	125500	557207930	9770	9770	9770	9770	6
358	20250123	125400	557149310	9770	9770	9770	9770	0
359	20250123	125300	557149310	9770	9770	9770	9770	5
360	20250123	125200	557100460	9770	9770	9770	9770	32
361	20250123	125100	556787820	9770	9770	9770	9770	0
362	20250123	125000	556787820	9770	9770	9770	9770	2
363	20250123	124900	556768280	9770	9770	9770	9770	10
364	20250123	124800	556670580	9770	9770	9770	9760	25
365	20250123	124700	556426380	9770	9770	9770	9770	10
366	20250123	124600	556328680	9770	9770	9770	9770	0
367	20250123	124500	556328680	9770	9770	9770	9770	0
368	20250123	124400	556328680	9770	9770	9770	9770	0
369	20250123	124300	556328680	9770	9770	9770	9770	21
370	20250123	124200	556123510	9770	9770	9770	9770	10
371	20250123	124100	556025810	9770	9770	9770	9770	10
372	20250123	124000	555928110	9770	9770	9770	9770	0
373	20250123	123900	555928110	9770	9770	9770	9770	0
374	20250123	123800	555928110	9770	9770	9770	9770	135
375	20250123	123700	554609160	9760	9760	9760	9760	0
376	20250123	123600	554609160	9760	9760	9760	9760	99
377	20250123	123500	553642920	9760	9760	9760	9760	50
378	20250123	123400	553154920	9740	9740	9740	9740	1
379	20250123	123300	553145180	9760	9760	9760	9760	0
380	20250123	123200	553145180	9760	9750	9760	9750	2
381	20250123	123100	553125670	9750	9740	9750	9740	12
382	20250123	123000	553008770	9750	9750	9750	9750	3
383	20250123	122900	552979520	9760	9750	9760	9750	12
384	20250123	122800	552862510	9760	9760	9760	9760	0
385	20250123	122700	552862510	9760	9760	9760	9750	8
386	20250123	122600	552784480	9740	9740	9740	9740	0
387	20250123	122500	552784480	9740	9740	9740	9740	0
388	20250123	122400	552784480	9740	9740	9740	9740	0
389	20250123	122300	552784480	9740	9740	9740	9740	0
390	20250123	122200	552784480	9740	9740	9750	9740	41
391	20250123	122100	552385040	9740	9740	9740	9740	1
392	20250123	122000	552375300	9740	9740	9740	9740	154
393	20250123	121900	550875340	9740	9740	9740	9740	29
394	20250123	121800	550592880	9740	9740	9740	9740	12
395	20250123	121700	550476000	9740	9740	9740	9740	50
396	20250123	121600	549989000	9730	9750	9750	9730	2342
397	20250123	121500	527164860	9770	9770	9770	9770	0
398	20250123	121400	527164860	9770	9770	9770	9770	0
399	20250123	121300	527164860	9770	9770	9770	9770	1
400	20250123	121200	527155090	9760	9760	9760	9760	0
401	20250123	121100	527155090	9760	9760	9760	9760	0
402	20250123	121000	527155090	9760	9760	9770	9760	9
403	20250123	120900	527067240	9750	9750	9750	9750	0
404	20250123	120800	527067240	9750	9760	9760	9750	61
405	20250123	120700	526471890	9770	9760	9770	9760	46
406	20250123	120600	526022880	9760	9760	9760	9760	20
407	20250123	120500	525827680	9760	9750	9760	9750	105
408	20250123	120400	524803910	9760	9760	9760	9760	0
409	20250123	120300	524803910	9760	9760	9760	9760	0
410	20250123	120200	524803910	9760	9760	9760	9760	72
411	20250123	120100	524101190	9770	9770	9770	9770	0
412	20250123	120000	524101190	9770	9770	9770	9770	0
413	20250123	115900	524101190	9770	9770	9770	9770	88
414	20250123	115800	523241430	9760	9760	9760	9760	0
415	20250123	115700	523241430	9760	9760	9760	9760	61
416	20250123	115600	522646070	9750	9750	9750	9750	0
417	20250123	115500	522646070	9750	9750	9750	9750	1
418	20250123	115400	522636320	9750	9770	9770	9750	151
419	20250123	115300	521163680	9760	9760	9760	9760	15
420	20250123	115200	521017280	9770	9760	9770	9760	13
421	20250123	115100	520890390	9760	9760	9760	9760	11
422	20250123	115000	520783030	9760	9760	9760	9760	1
423	20250123	114900	520773270	9760	9760	9760	9760	10
424	20250123	114800	520675670	9760	9760	9760	9760	0
425	20250123	114700	520675670	9760	9760	9760	9760	6
426	20250123	114600	520617110	9760	9770	9770	9760	3
427	20250123	114500	520587820	9770	9770	9770	9770	2
428	20250123	114400	520568280	9770	9770	9770	9770	12
429	20250123	114300	520451040	9770	9770	9770	9770	0
430	20250123	114200	520451040	9770	9770	9770	9770	0
431	20250123	114100	520451040	9770	9770	9770	9770	3
432	20250123	114000	520421730	9760	9760	9760	9760	78
433	20250123	113900	519660450	9760	9760	9760	9760	22
434	20250123	113800	519445730	9760	9760	9760	9760	60
435	20250123	113700	518860130	9760	9770	9770	9760	101
436	20250123	113600	517874360	9760	9760	9760	9760	0
437	20250123	113500	517874360	9760	9760	9760	9760	349
438	20250123	113400	514468120	9770	9770	9770	9770	1
439	20250123	113300	514458350	9770	9760	9770	9760	32
440	20250123	113200	514146020	9740	9740	9740	9740	0
441	20250123	113100	514146020	9740	9740	9740	9740	214
442	20250123	113000	512061660	9740	9740	9740	9740	800
443	20250123	112900	504269660	9740	9760	9760	9740	1874
444	20250123	112800	486001320	9770	9770	9770	9770	1
445	20250123	112700	485991550	9770	9770	9770	9770	20
446	20250123	112600	485796150	9760	9760	9760	9760	0
447	20250123	112500	485796150	9760	9760	9760	9760	0
448	20250123	112400	485796150	9760	9770	9770	9760	330
449	20250123	112300	482575100	9780	9780	9780	9780	0
450	20250123	112200	482575100	9780	9780	9780	9780	0
451	20250123	112100	482575100	9780	9770	9780	9770	68
452	20250123	112000	481910560	9770	9770	9770	9770	0
453	20250123	111900	481910560	9770	9770	9770	9770	6
454	20250123	111800	481851940	9800	9800	9800	9800	6
455	20250123	111700	481793140	9810	9810	9810	9810	0
456	20250123	111600	481793140	9810	9810	9810	9810	1
457	20250123	111500	481783330	9800	9800	9800	9800	20
458	20250123	111400	481587330	9800	9800	9800	9800	10
459	20250123	111300	481489330	9800	9800	9800	9800	0
460	20250123	111200	481489330	9800	9800	9800	9800	0
461	20250123	111100	481489330	9800	9800	9800	9800	0
462	20250123	111000	481489330	9800	9800	9800	9800	30
463	20250123	110900	481195330	9800	9800	9800	9800	0
464	20250123	110800	481195330	9800	9800	9800	9800	0
465	20250123	110700	481195330	9800	9800	9800	9800	0
466	20250123	110600	481195330	9800	9800	9800	9800	0
467	20250123	110500	481195330	9800	9800	9800	9760	45
468	20250123	110400	480754730	9800	9800	9800	9800	5
469	20250123	110300	480705730	9800	9800	9800	9800	0
470	20250123	110200	480705730	9800	9800	9800	9800	92
471	20250123	110100	479804130	9750	9750	9750	9750	0
472	20250123	110000	479804130	9750	9750	9750	9750	0
473	20250123	105900	479804130	9750	9750	9750	9750	74
474	20250123	105800	479082630	9760	9760	9760	9760	0
475	20250123	105700	479082630	9760	9760	9760	9760	504
476	20250123	105600	474163590	9770	9770	9770	9770	34
477	20250123	105500	473831410	9770	9780	9780	9770	44
478	20250123	105400	473401520	9770	9780	9780	9770	70
479	20250123	105300	472717610	9770	9770	9770	9770	0
480	20250123	105200	472717610	9770	9770	9770	9770	0
481	20250123	105100	472717610	9770	9770	9770	9770	0
482	20250123	105000	472717610	9770	9770	9770	9770	40
483	20250123	104900	472326810	9770	9770	9770	9760	277
484	20250123	104800	469622670	9780	9780	9780	9780	0
485	20250123	104700	469622670	9780	9790	9790	9780	733
486	20250123	104600	462453830	9800	9800	9800	9800	0
487	20250123	104500	462453830	9800	9800	9800	9800	0
488	20250123	104400	462453830	9800	9800	9800	9800	1
489	20250123	104300	462444030	9800	9800	9800	9800	26
490	20250123	104200	462189230	9800	9800	9800	9800	0
491	20250123	104100	462189230	9800	9800	9800	9800	0
492	20250123	104000	462189230	9800	9800	9800	9800	0
493	20250123	103900	462189230	9800	9800	9800	9800	106
494	20250123	103800	461150430	9800	9800	9800	9800	106
495	20250123	103700	460111630	9800	9800	9800	9800	5
496	20250123	103600	460062630	9770	9770	9770	9770	0
497	20250123	103500	460062630	9770	9770	9770	9770	0
498	20250123	103400	460062630	9770	9770	9770	9770	10
499	20250123	103300	459964930	9800	9800	9800	9800	0
500	20250123	103200	459964930	9800	9800	9800	9800	50
501	20250123	103100	459474930	9800	9800	9800	9800	16
502	20250123	103000	459318130	9800	9800	9800	9800	30
503	20250123	102900	459024130	9800	9790	9800	9790	44
504	20250123	102800	458593170	9760	9760	9760	9760	300
505	20250123	102700	455665170	9760	9760	9760	9760	1
506	20250123	102600	455655410	9760	9760	9760	9760	199
507	20250123	102500	453713170	9760	9760	9760	9760	30
508	20250123	102400	453420370	9760	9760	9770	9760	185
509	20250123	102300	451614650	9760	9760	9760	9760	0
510	20250123	102200	451614650	9760	9760	9760	9760	462
511	20250123	102100	447105530	9710	9710	9710	9710	0
512	20250123	102000	447105530	9710	9710	9710	9710	0
513	20250123	101900	447105530	9710	9710	9710	9710	0
514	20250123	101800	447105530	9710	9710	9720	9710	700
515	20250123	101700	440308480	9730	9750	9770	9720	1474
516	20250123	101600	425953770	9760	9780	9790	9750	2547
517	20250123	101500	401072020	9790	9790	9790	9780	325
518	20250123	101400	397893490	9780	9800	9800	9780	1721
519	20250123	101300	381058710	9800	9800	9800	9800	0
520	20250123	101200	381058710	9800	9810	9810	9800	45
521	20250123	101100	380617700	9800	9800	9800	9800	0
522	20250123	101000	380617700	9800	9800	9800	9800	209
523	20250123	100900	378569500	9800	9790	9800	9790	3
524	20250123	100800	378540110	9800	9800	9800	9800	0
525	20250123	100700	378540110	9800	9790	9800	9790	22
526	20250123	100600	378324630	9780	9820	9820	9780	621
527	20250123	100500	372247160	9820	9820	9820	9820	15
528	20250123	100400	372099860	9800	9800	9800	9800	50
529	20250123	100300	371609860	9800	9800	9800	9800	622
530	20250123	100200	365514260	9800	9800	9800	9800	10
531	20250123	100100	365416260	9800	9800	9800	9800	1
532	20250123	100000	365406460	9790	9790	9790	9790	47
533	20250123	095900	364946330	9780	9790	9790	9780	1070
534	20250123	095800	354476470	9790	9810	9810	9790	874
535	20250123	095700	345913210	9820	9820	9820	9820	0
536	20250123	095600	345913210	9820	9820	9820	9820	0
537	20250123	095500	345913210	9820	9820	9820	9820	98
538	20250123	095400	344950850	9820	9830	9830	9820	156
539	20250123	095300	343417900	9830	9830	9830	9830	0
540	20250123	095200	343417900	9830	9830	9830	9830	0
541	20250123	095100	343417900	9830	9830	9830	9830	1
542	20250123	095000	343408070	9830	9830	9830	9830	20
543	20250123	094900	343211470	9830	9830	9830	9830	0
544	20250123	094800	343211470	9830	9830	9830	9830	0
545	20250123	094700	343211470	9830	9850	9850	9830	312
546	20250123	094600	340140950	9850	9850	9850	9850	4
547	20250123	094500	340101550	9840	9840	9840	9840	0
548	20250123	094400	340101550	9840	9850	9850	9840	100
549	20250123	094300	339117050	9850	9850	9850	9850	17
550	20250123	094200	338949600	9850	9870	9870	9850	134
551	20250123	094100	337627680	9870	9820	9870	9820	215
552	20250123	094000	335507450	9840	9840	9840	9840	3
553	20250123	093900	335477930	9850	9850	9850	9850	2
554	20250123	093800	335458230	9820	9820	9820	9820	174
555	20250123	093700	333749550	9820	9820	9820	9800	721
556	20250123	093600	326672960	9820	9820	9860	9820	10
557	20250123	093500	326574560	9860	9860	9860	9860	1
558	20250123	093400	326564700	9820	9820	9820	9820	1
559	20250123	093300	326554880	9810	9820	9820	9810	4861
560	20250123	093200	278864750	9820	9820	9820	9820	0
561	20250123	093100	278864750	9820	9820	9820	9820	2
562	20250123	093000	278845110	9830	9830	9830	9830	14
563	20250123	092900	278707490	9810	9820	9820	9810	244
564	20250123	092800	276312400	9830	9830	9830	9830	74
565	20250123	092700	275584980	9840	9820	9840	9820	34
566	20250123	092600	275251020	9860	9820	9860	9820	64
567	20250123	092500	274620140	9810	9810	9810	9810	0
568	20250123	092400	274620140	9810	9820	9850	9810	170
569	20250123	092300	272948920	9820	9830	9860	9820	2545
570	20250123	092200	247905600	9820	9830	9830	9820	32
571	20250123	092100	247591060	9830	9840	9840	9830	189
572	20250123	092000	245731400	9850	9810	9850	9800	221
573	20250123	091900	243559770	9840	9800	9840	9790	1506
574	20250123	091800	228807870	9840	9870	9870	9800	6195
575	20250123	091700	168004990	9870	9880	9880	9870	4
576	20250123	091600	167965490	9850	9880	9880	9850	2406
577	20250123	091500	144229830	9880	9890	9890	9880	422
578	20250123	091400	140060260	9900	9890	9900	9890	221
579	20250123	091300	137873400	9880	9890	9890	9880	50
580	20250123	091200	137379330	9880	9870	9880	9870	287
581	20250123	091100	134544140	9870	9870	9900	9870	1073
582	20250123	091000	123953290	9870	9890	9890	9870	2944
583	20250123	090900	94880320	9890	9890	9890	9880	1519
584	20250123	090800	79857590	9920	9920	9920	9900	39
585	20250123	090700	79470770	9880	9920	9920	9880	943
586	20250123	090600	70141350	9920	9900	9920	9890	1077
587	20250123	090500	59487360	9900	9900	9900	9890	1284
588	20250123	090400	46787330	9900	9920	9920	9900	1048
589	20250123	090300	36394390	9930	9920	9930	9920	460
590	20250123	090200	31830190	9880	9960	9960	9880	788
591	20250123	090100	24006280	9960	10050	10050	9950	441
592	20250123	090000	19601930	10060	10140	10140	10060	1943