KissMeData/016380/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	190200	613050810	5830	5830	5830	5830	958
3	20250114	190100	613050810	5830	5830	5830	5830	0
4	20250114	190000	613050810	5830	5830	5830	5830	0
5	20250114	185900	613050810	5830	5830	5830	5830	0
6	20250114	185800	613050810	5830	5830	5830	5830	0
7	20250114	185700	613050810	5830	5830	5830	5830	0
8	20250114	185600	613050810	5830	5830	5830	5830	0
9	20250114	185500	613050810	5830	5830	5830	5830	0
10	20250114	185400	613050810	5830	5830	5830	5830	0
11	20250114	185300	613050810	5830	5830	5830	5830	0
12	20250114	185200	613050810	5830	5830	5830	5830	0
13	20250114	185100	613050810	5830	5830	5830	5830	0
14	20250114	185000	613050810	5830	5830	5830	5830	0
15	20250114	184900	613050810	5830	5830	5830	5830	0
16	20250114	184800	613050810	5830	5830	5830	5830	0
17	20250114	184700	613050810	5830	5830	5830	5830	0
18	20250114	184600	613050810	5830	5830	5830	5830	0
19	20250114	184500	613050810	5830	5830	5830	5830	0
20	20250114	184400	613050810	5830	5830	5830	5830	0
21	20250114	184300	613050810	5830	5830	5830	5830	0
22	20250114	184200	613050810	5830	5830	5830	5830	0
23	20250114	184100	613050810	5830	5830	5830	5830	0
24	20250114	184000	613050810	5830	5830	5830	5830	0
25	20250114	183900	613050810	5830	5830	5830	5830	0
26	20250114	183800	613050810	5830	5830	5830	5830	0
27	20250114	183700	613050810	5830	5830	5830	5830	0
28	20250114	183600	613050810	5830	5830	5830	5830	0
29	20250114	183500	613050810	5830	5830	5830	5830	0
30	20250114	183400	613050810	5830	5830	5830	5830	0
31	20250114	183300	613050810	5830	5830	5830	5830	0
32	20250114	183200	613050810	5830	5830	5830	5830	958
33	20250114	183100	613050810	5830	5830	5830	5830	0
34	20250114	183000	613050810	5830	5830	5830	5830	0
35	20250114	182900	613050810	5830	5830	5830	5830	0
36	20250114	182800	613050810	5830	5830	5830	5830	0
37	20250114	182700	613050810	5830	5830	5830	5830	0
38	20250114	182600	613050810	5830	5830	5830	5830	0
39	20250114	182500	613050810	5830	5830	5830	5830	0
40	20250114	182400	613050810	5830	5830	5830	5830	0
41	20250114	182300	613050810	5830	5830	5830	5830	0
42	20250114	182200	613050810	5830	5830	5830	5830	0
43	20250114	182100	613050810	5830	5830	5830	5830	0
44	20250114	182000	613050810	5830	5830	5830	5830	0
45	20250114	181900	613050810	5830	5830	5830	5830	0
46	20250114	181800	613050810	5830	5830	5830	5830	0
47	20250114	181700	613050810	5830	5830	5830	5830	0
48	20250114	181600	613050810	5830	5830	5830	5830	0
49	20250114	181500	613050810	5830	5830	5830	5830	0
50	20250114	181400	613050810	5830	5830	5830	5830	0
51	20250114	181300	613050810	5830	5830	5830	5830	0
52	20250114	181200	613050810	5830	5830	5830	5830	0
53	20250114	181100	613050810	5830	5830	5830	5830	0
54	20250114	181000	613050810	5830	5830	5830	5830	0
55	20250114	180900	613050810	5830	5830	5830	5830	0
56	20250114	180800	613050810	5830	5830	5830	5830	0
57	20250114	180700	613050810	5830	5830	5830	5830	0
58	20250114	180600	613050810	5830	5830	5830	5830	0
59	20250114	180500	613050810	5830	5830	5830	5830	0
60	20250114	180400	613050810	5830	5830	5830	5830	0
61	20250114	180300	613050810	5830	5830	5830	5830	0
62	20250114	180200	613050810	5830	5830	5830	5830	958
63	20250114	180100	613050810	5830	5830	5830	5830	0
64	20250114	180000	613050810	5830	5830	5830	5830	0
65	20250114	175900	613050810	5830	5830	5830	5830	0
66	20250114	175800	613050810	5830	5830	5830	5830	0
67	20250114	175700	613050810	5830	5830	5830	5830	0
68	20250114	175600	613050810	5830	5830	5830	5830	0
69	20250114	175500	613050810	5830	5830	5830	5830	0
70	20250114	175400	613050810	5830	5830	5830	5830	0
71	20250114	175300	613050810	5830	5830	5830	5830	0
72	20250114	175200	613050810	5830	5830	5830	5830	0
73	20250114	175100	613050810	5830	5830	5830	5830	0
74	20250114	175000	613050810	5830	5830	5830	5830	0
75	20250114	174900	613050810	5830	5830	5830	5830	0
76	20250114	174800	613050810	5830	5830	5830	5830	0
77	20250114	174700	613050810	5830	5830	5830	5830	0
78	20250114	174600	613050810	5830	5830	5830	5830	0
79	20250114	174500	613050810	5830	5830	5830	5830	0
80	20250114	174400	613050810	5830	5830	5830	5830	0
81	20250114	174300	613050810	5830	5830	5830	5830	0
82	20250114	174200	613050810	5830	5830	5830	5830	0
83	20250114	174100	613050810	5830	5830	5830	5830	0
84	20250114	174000	613050810	5830	5830	5830	5830	0
85	20250114	173900	613050810	5830	5830	5830	5830	0
86	20250114	173800	613050810	5830	5830	5830	5830	0
87	20250114	173700	613050810	5830	5830	5830	5830	0
88	20250114	173600	613050810	5830	5830	5830	5830	0
89	20250114	173500	613050810	5830	5830	5830	5830	0
90	20250114	173400	613050810	5830	5830	5830	5830	0
91	20250114	173300	613050810	5830	5830	5830	5830	0
92	20250114	173200	613050810	5830	5830	5830	5830	958
93	20250114	173100	613050810	5830	5830	5830	5830	0
94	20250114	173000	613050810	5830	5830	5830	5830	0
95	20250114	172900	613050810	5830	5830	5830	5830	0
96	20250114	172800	613050810	5830	5830	5830	5830	0
97	20250114	172700	613050810	5830	5830	5830	5830	0
98	20250114	172600	613050810	5830	5830	5830	5830	0
99	20250114	172500	613050810	5830	5830	5830	5830	0
100	20250114	172400	613050810	5830	5830	5830	5830	0
101	20250114	172300	613050810	5830	5830	5830	5830	0
102	20250114	172200	613050810	5830	5830	5830	5830	0
103	20250114	172100	613050810	5830	5830	5830	5830	0
104	20250114	172000	613050810	5830	5830	5830	5830	0
105	20250114	171900	613050810	5830	5830	5830	5830	0
106	20250114	171800	613050810	5830	5830	5830	5830	0
107	20250114	171700	613050810	5830	5830	5830	5830	0
108	20250114	171600	613050810	5830	5830	5830	5830	0
109	20250114	171500	613050810	5830	5830	5830	5830	0
110	20250114	171400	613050810	5830	5830	5830	5830	0
111	20250114	171300	613050810	5830	5830	5830	5830	0
112	20250114	171200	613050810	5830	5830	5830	5830	0
113	20250114	171100	613050810	5830	5830	5830	5830	0
114	20250114	171000	613050810	5830	5830	5830	5830	0
115	20250114	170900	613050810	5830	5830	5830	5830	0
116	20250114	170800	613050810	5830	5830	5830	5830	0
117	20250114	170700	613050810	5830	5830	5830	5830	0
118	20250114	170600	613050810	5830	5830	5830	5830	0
119	20250114	170500	613050810	5830	5830	5830	5830	0
120	20250114	170400	613050810	5830	5830	5830	5830	0
121	20250114	170300	613050810	5830	5830	5830	5830	0
122	20250114	170200	613050810	5830	5830	5830	5830	958
123	20250114	170100	613050810	5830	5830	5830	5830	0
124	20250114	170000	613050810	5830	5830	5830	5830	0
125	20250114	165900	613050810	5830	5830	5830	5830	0
126	20250114	165800	613050810	5830	5830	5830	5830	0
127	20250114	165700	613050810	5830	5830	5830	5830	0
128	20250114	165600	613050810	5830	5830	5830	5830	0
129	20250114	165500	613050810	5830	5830	5830	5830	0
130	20250114	165400	613050810	5830	5830	5830	5830	0
131	20250114	165300	613050810	5830	5830	5830	5830	0
132	20250114	165200	613050810	5830	5830	5830	5830	0
133	20250114	165100	613050810	5830	5830	5830	5830	0
134	20250114	165000	613050810	5830	5830	5830	5830	0
135	20250114	164900	613050810	5830	5830	5830	5830	0
136	20250114	164800	613050810	5830	5830	5830	5830	0
137	20250114	164700	613050810	5830	5830	5830	5830	0
138	20250114	164600	613050810	5830	5830	5830	5830	0
139	20250114	164500	613050810	5830	5830	5830	5830	0
140	20250114	164400	613050810	5830	5830	5830	5830	0
141	20250114	164300	613050810	5830	5830	5830	5830	0
142	20250114	164200	613050810	5830	5830	5830	5830	0
143	20250114	164100	613050810	5830	5830	5830	5830	0
144	20250114	164000	613050810	5830	5830	5830	5830	0
145	20250114	163900	613050810	5830	5830	5830	5830	0
146	20250114	163800	613050810	5830	5830	5830	5830	0
147	20250114	163700	613050810	5830	5830	5830	5830	0
148	20250114	163600	613050810	5830	5830	5830	5830	0
149	20250114	163500	613050810	5830	5830	5830	5830	0
150	20250114	163400	613050810	5830	5830	5830	5830	0
151	20250114	163300	613050810	5830	5830	5830	5830	0
152	20250114	163200	613050810	5830	5830	5830	5830	958
153	20250114	163100	613050810	5830	5830	5830	5830	0
154	20250114	163000	613050810	5830	5830	5830	5830	0
155	20250114	162900	613050810	5830	5830	5830	5830	0
156	20250114	162800	613050810	5830	5830	5830	5830	0
157	20250114	162700	613050810	5830	5830	5830	5830	0
158	20250114	162600	613050810	5830	5830	5830	5830	0
159	20250114	162500	613050810	5830	5830	5830	5830	0
160	20250114	162400	613050810	5830	5830	5830	5830	0
161	20250114	162300	613050810	5830	5830	5830	5830	0
162	20250114	162200	613050810	5830	5830	5830	5830	0
163	20250114	162100	613050810	5830	5830	5830	5830	0
164	20250114	162000	613050810	5830	5830	5830	5830	0
165	20250114	161900	613050810	5830	5830	5830	5830	0
166	20250114	161800	613050810	5830	5830	5830	5830	0
167	20250114	161700	613050810	5830	5830	5830	5830	0
168	20250114	161600	613050810	5830	5830	5830	5830	0
169	20250114	161500	613050810	5830	5830	5830	5830	0
170	20250114	161400	613050810	5830	5830	5830	5830	0
171	20250114	161300	613050810	5830	5830	5830	5830	0
172	20250114	161200	613050810	5830	5830	5830	5830	0
173	20250114	161100	613050810	5830	5830	5830	5830	0
174	20250114	161000	613050810	5830	5830	5830	5830	0
175	20250114	160900	613050810	5830	5830	5830	5830	0
176	20250114	160800	613050810	5830	5830	5830	5830	0
177	20250114	160700	613050810	5830	5830	5830	5830	0
178	20250114	160600	613050810	5830	5830	5830	5830	0
179	20250114	160500	613050810	5830	5830	5830	5830	0
180	20250114	160400	613050810	5830	5830	5830	5830	0
181	20250114	160300	613050810	5830	5830	5830	5830	0
182	20250114	160200	613050810	5830	5830	5830	5830	958
183	20250114	160100	613050810	5830	5830	5830	5830	0
184	20250114	160000	613050810	5830	5830	5830	5830	0
185	20250114	155900	613050810	5830	5830	5830	5830	0
186	20250114	155800	613050810	5830	5830	5830	5830	0
187	20250114	155700	613050810	5830	5830	5830	5830	0
188	20250114	155600	613050810	5830	5830	5830	5830	0
189	20250114	155500	613050810	5830	5830	5830	5830	0
190	20250114	155400	613050810	5830	5830	5830	5830	0
191	20250114	155300	613050810	5830	5830	5830	5830	0
192	20250114	155200	613050810	5830	5830	5830	5830	0
193	20250114	155100	613050810	5830	5830	5830	5830	0
194	20250114	155000	613050810	5830	5830	5830	5830	0
195	20250114	154900	613050810	5830	5830	5830	5830	0
196	20250114	154800	613050810	5830	5830	5830	5830	0
197	20250114	154700	613050810	5830	5830	5830	5830	0
198	20250114	154600	613050810	5830	5830	5830	5830	0
199	20250114	154500	613050810	5830	5830	5830	5830	0
200	20250114	154400	613050810	5830	5830	5830	5830	0
201	20250114	154300	613050810	5830	5830	5830	5830	0
202	20250114	154200	613050810	5830	5830	5830	5830	0
203	20250114	154100	613050810	5830	5830	5830	5830	0
204	20250114	154000	613050810	5830	5830	5830	5830	0
205	20250114	153900	613050810	5830	5830	5830	5830	0
206	20250114	153800	613050810	5830	5830	5830	5830	0
207	20250114	153700	613050810	5830	5830	5830	5830	0
208	20250114	153600	613050810	5830	5830	5830	5830	0
209	20250114	153500	613050810	5830	5830	5830	5830	0
210	20250114	153400	613050810	5830	5830	5830	5830	0
211	20250114	153300	613050810	5830	5830	5830	5830	0
212	20250114	153200	613050810	5830	5830	5830	5830	958
213	20250114	153100	613050810	5830	5830	5830	5830	0
214	20250114	153000	613050810	5830	5830	5830	5830	958
215	20250114	152900	607465670	5860	5860	5860	5860	0
216	20250114	152800	607465670	5860	5860	5860	5860	0
217	20250114	152700	607465670	5860	5860	5860	5860	0
218	20250114	152600	607465670	5860	5860	5860	5860	0
219	20250114	152500	607465670	5860	5860	5860	5860	0
220	20250114	152400	607465670	5860	5860	5860	5860	0
221	20250114	152300	607465670	5860	5860	5860	5860	0
222	20250114	152200	607465670	5860	5860	5860	5860	0
223	20250114	152100	607465670	5860	5860	5860	5860	0
224	20250114	152000	607465670	5860	5860	5860	5860	0
225	20250114	151900	607465670	5860	5850	5860	5850	296
226	20250114	151800	605733920	5850	5850	5850	5850	300
227	20250114	151700	603978920	5850	5850	5850	5850	0
228	20250114	151600	603978920	5850	5840	5850	5840	637
229	20250114	151500	600253450	5840	5840	5840	5840	500
230	20250114	151400	597333450	5840	5840	5840	5840	83
231	20250114	151300	596848730	5840	5840	5840	5840	181
232	20250114	151200	595791690	5850	5850	5850	5850	302
233	20250114	151100	594024990	5850	5850	5850	5850	53
234	20250114	151000	593714940	5840	5840	5840	5840	238
235	20250114	150900	592325020	5850	5850	5850	5850	42
236	20250114	150800	592079320	5860	5860	5860	5860	1
237	20250114	150700	592073460	5850	5840	5850	5840	327
238	20250114	150600	590163260	5850	5850	5850	5850	121
239	20250114	150500	589455410	5850	5850	5850	5850	0
240	20250114	150400	589455410	5850	5870	5870	5850	268
241	20250114	150300	587887590	5850	5850	5850	5850	2
242	20250114	150200	587875890	5870	5870	5870	5870	20
243	20250114	150100	587758490	5850	5850	5850	5850	0
244	20250114	150000	587758490	5850	5850	5850	5850	102
245	20250114	145900	587161790	5870	5850	5870	5850	77
246	20250114	145800	586709820	5850	5850	5880	5850	928
247	20250114	145700	581255980	5850	5850	5870	5850	133
248	20250114	145600	580475830	5850	5850	5880	5850	94
249	20250114	145500	579923260	5850	5880	5880	5840	384
250	20250114	145400	577673020	5870	5880	5880	5870	257
251	20250114	145300	576163120	5880	5880	5880	5870	473
252	20250114	145200	573382980	5880	5870	5880	5870	140
253	20250114	145100	572560480	5880	5870	5880	5870	287
254	20250114	145000	570874050	5880	5870	5880	5870	305
255	20250114	144900	569081690	5880	5880	5880	5860	852
256	20250114	144800	564074550	5870	5880	5880	5870	338
257	20250114	144700	562088550	5880	5880	5880	5880	256
258	20250114	144600	560583270	5880	5880	5880	5880	411
259	20250114	144500	558166590	5880	5880	5880	5880	219
260	20250114	144400	556878870	5880	5880	5880	5860	575
261	20250114	144300	553502410	5880	5880	5880	5880	352
262	20250114	144200	551432650	5880	5880	5880	5880	278
263	20250114	144100	549798010	5880	5860	5880	5860	220
264	20250114	144000	548505310	5880	5860	5880	5860	737
265	20250114	143900	544176150	5860	5890	5890	5860	995
266	20250114	143800	538332850	5870	5890	5890	5870	275
267	20250114	143700	536713180	5890	5890	5890	5890	228
268	20250114	143600	535370260	5890	5890	5890	5870	418
269	20250114	143500	532909340	5890	5890	5890	5890	224
270	20250114	143400	531589980	5860	5890	5890	5860	530
271	20250114	143300	528474610	5890	5870	5890	5860	387
272	20250114	143200	526195990	5890	5890	5890	5870	749
273	20250114	143100	521792480	5870	5890	5890	5870	321
274	20250114	143000	519902050	5870	5900	5900	5870	593
275	20250114	142900	516413880	5900	5900	5900	5900	458
276	20250114	142800	513711680	5900	5890	5900	5890	325
277	20250114	142700	511795200	5900	5900	5900	5900	193
278	20250114	142600	510656500	5900	5900	5900	5900	304
279	20250114	142500	508862900	5890	5900	5900	5890	287
280	20250114	142400	507170940	5900	5880	5900	5880	936
281	20250114	142300	501657150	5880	5880	5880	5880	182
282	20250114	142200	500586990	5890	5890	5890	5890	428
283	20250114	142100	498066070	5890	5900	5900	5890	259
284	20250114	142000	496538650	5900	5890	5900	5890	2177
285	20250114	141900	483714410	5880	5870	5880	5870	2333
286	20250114	141800	469996550	5840	5850	5880	5840	7272
287	20250114	141700	427255470	5870	5870	5870	5840	482
288	20250114	141600	424428050	5840	5840	5870	5840	450
289	20250114	141500	421790180	5870	5840	5870	5840	605
290	20250114	141400	418245670	5840	5870	5870	5840	519
291	20250114	141300	415205850	5870	5870	5870	5850	238
292	20250114	141200	413808990	5870	5870	5870	5870	286
293	20250114	141100	412130170	5870	5870	5870	5870	319
294	20250114	141000	410257640	5870	5870	5870	5850	368
295	20250114	140900	408098460	5870	5870	5870	5850	455
296	20250114	140800	405428070	5870	5870	5870	5870	149
297	20250114	140700	404553440	5870	5870	5870	5870	284
298	20250114	140600	402886360	5870	5870	5870	5840	831
299	20250114	140500	398018710	5870	5870	5870	5850	316
300	20250114	140400	396164590	5850	5850	5870	5850	264
301	20250114	140300	394615600	5870	5850	5870	5840	709
302	20250114	140200	390461850	5850	5870	5870	5840	1091
303	20250114	140100	384073230	5850	5850	5870	5850	179
304	20250114	140000	383023120	5850	5850	5880	5850	389
305	20250114	135900	380739470	5850	5870	5880	5850	402
306	20250114	135800	378379530	5860	5880	5880	5860	491
307	20250114	135700	375496160	5860	5860	5880	5860	234
308	20250114	135600	374120960	5860	5860	5880	5860	540
309	20250114	135500	370949220	5880	5870	5880	5870	330
310	20250114	135400	369010480	5880	5880	5880	5880	188
311	20250114	135300	367905040	5880	5860	5880	5860	302
312	20250114	135200	366129600	5860	5870	5880	5860	976
313	20250114	135100	360401170	5870	5880	5880	5870	323
314	20250114	135000	358503030	5880	5880	5880	5880	469
315	20250114	134900	355745310	5880	5880	5880	5860	312
316	20250114	134800	353911510	5880	5880	5880	5860	329
317	20250114	134700	351977550	5860	5880	5880	5860	430
318	20250114	134600	349450590	5870	5850	5880	5850	229
319	20250114	134500	348106660	5880	5870	5880	5850	672
320	20250114	134400	344161040	5870	5860	5870	5820	432
321	20250114	134300	341629960	5820	5830	5870	5820	14710
322	20250114	134200	255681220	5830	5830	5830	5820	587
323	20250114	134100	252260090	5820	5820	5820	5820	7
324	20250114	134000	252219350	5820	5820	5820	5820	31
325	20250114	133900	252038930	5820	5820	5820	5820	11
326	20250114	133800	251974910	5820	5830	5830	5820	274
327	20250114	133700	250378560	5820	5820	5820	5820	16
328	20250114	133600	250285440	5820	5820	5820	5820	60
329	20250114	133500	249936240	5820	5820	5820	5820	84
330	20250114	133400	249447360	5820	5820	5820	5820	302
331	20250114	133300	247689720	5820	5820	5820	5820	18
332	20250114	133200	247584960	5820	5830	5830	5820	89
333	20250114	133100	247066290	5820	5820	5820	5820	0
334	20250114	133000	247066290	5820	5820	5820	5820	1
335	20250114	132900	247060470	5830	5830	5830	5830	0
336	20250114	132800	247060470	5830	5830	5830	5830	261
337	20250114	132700	245538840	5830	5830	5830	5830	0
338	20250114	132600	245538840	5830	5830	5830	5830	142
339	20250114	132500	244710980	5830	5830	5830	5830	75
340	20250114	132400	244273730	5820	5820	5820	5820	0
341	20250114	132300	244273730	5820	5820	5820	5820	0
342	20250114	132200	244273730	5820	5820	5820	5820	0
343	20250114	132100	244273730	5820	5820	5820	5820	177
344	20250114	132000	243243590	5810	5810	5810	5810	9
345	20250114	131900	243191300	5810	5810	5810	5810	51
346	20250114	131800	242894990	5820	5820	5820	5820	124
347	20250114	131700	242173310	5810	5810	5810	5810	4
348	20250114	131600	242150070	5810	5810	5820	5810	110
349	20250114	131500	241509970	5810	5820	5820	5810	541
350	20250114	131400	238363430	5810	5820	5820	5810	901
351	20250114	131300	233121340	5820	5820	5820	5820	0
352	20250114	131200	233121340	5820	5820	5820	5820	15
353	20250114	131100	233034040	5820	5820	5830	5820	471
354	20250114	131000	230292150	5820	5820	5820	5820	96
355	20250114	130900	229733430	5820	5820	5820	5820	677
356	20250114	130800	225793290	5820	5840	5840	5820	99
357	20250114	130700	225215490	5820	5820	5820	5820	42
358	20250114	130600	224971050	5820	5840	5840	5820	111
359	20250114	130500	224323270	5840	5840	5840	5840	13
360	20250114	130400	224247350	5840	5820	5840	5820	204
361	20250114	130300	223057990	5840	5840	5840	5820	61
362	20250114	130200	222702090	5820	5820	5840	5820	71
363	20250114	130100	222287670	5820	5840	5840	5820	181
364	20250114	130000	221231490	5820	5820	5840	5820	178
365	20250114	125900	220194510	5840	5840	5840	5820	40
366	20250114	125800	219960930	5820	5840	5840	5820	150
367	20250114	125700	219085350	5840	5840	5840	5840	41
368	20250114	125600	218845910	5840	5840	5840	5840	70
369	20250114	125500	218437110	5820	5840	5840	5820	1638
370	20250114	125400	208902830	5840	5820	5840	5820	136
371	20250114	125300	208108730	5820	5840	5840	5820	130
372	20250114	125200	207350670	5820	5840	5840	5820	55
373	20250114	125100	207029830	5820	5840	5840	5820	152
374	20250114	125000	206142430	5840	5840	5840	5820	54
375	20250114	124900	205827150	5820	5820	5840	5820	71
376	20250114	124800	205412710	5820	5840	5840	5820	191
377	20250114	124700	204298050	5820	5840	5840	5820	90
378	20250114	124600	203773230	5840	5840	5840	5820	236
379	20250114	124500	202397090	5830	5840	5840	5830	86
380	20250114	124400	201895210	5840	5830	5840	5830	126
381	20250114	124300	201159660	5840	5840	5840	5840	67
382	20250114	124200	200768380	5840	5840	5840	5830	94
383	20250114	124100	200219820	5830	5840	5840	5830	236
384	20250114	124000	198842680	5840	5840	5840	5820	90
385	20250114	123900	198317360	5820	5840	5840	5820	69
386	20250114	123800	197914960	5840	5840	5840	5820	110
387	20250114	123700	197273160	5820	5840	5840	5820	150
388	20250114	123600	196397360	5840	5830	5840	5830	47
389	20250114	123500	196122890	5830	5830	5840	5830	315
390	20250114	123400	194286060	5830	5830	5830	5820	699
391	20250114	123300	190216810	5820	5830	5830	5820	63
392	20250114	123200	189849650	5820	5830	5830	5810	390
393	20250114	123100	187576920	5830	5830	5830	5810	164
394	20250114	123000	186621520	5810	5830	5830	5810	140
395	20250114	122900	185805530	5830	5830	5830	5830	31
396	20250114	122800	185624800	5830	5830	5830	5830	61
397	20250114	122700	185269170	5830	5830	5830	5830	169
398	20250114	122600	184283900	5830	5830	5830	5830	29
399	20250114	122500	184114830	5830	5830	5830	5830	47
400	20250114	122400	183840820	5830	5820	5830	5820	240
401	20250114	122300	182442070	5820	5830	5830	5820	63
402	20250114	122200	182075210	5830	5830	5830	5830	47
403	20250114	122100	181801200	5830	5830	5830	5830	126
404	20250114	122000	181066620	5830	5830	5830	5830	36
405	20250114	121900	180856740	5830	5830	5830	5830	56
406	20250114	121800	180530260	5830	5830	5830	5830	48
407	20250114	121700	180250420	5830	5830	5830	5830	120
408	20250114	121600	179550820	5830	5830	5830	5830	69
409	20250114	121500	179148550	5830	5830	5830	5830	29
410	20250114	121400	178979480	5830	5820	5830	5820	132
411	20250114	121300	178211040	5820	5820	5820	5820	99
412	20250114	121200	177634860	5820	5820	5820	5820	74
413	20250114	121100	177204180	5820	5800	5820	5800	43
414	20250114	121000	176953980	5820	5820	5820	5800	163
415	20250114	120900	176005600	5820	5820	5820	5820	55
416	20250114	120800	175685500	5820	5820	5820	5820	25
417	20250114	120700	175540000	5800	5800	5820	5800	220
418	20250114	120600	174261060	5800	5810	5820	5800	100
419	20250114	120500	173679740	5810	5820	5820	5800	308
420	20250114	120400	171889910	5810	5820	5820	5810	117
421	20250114	120300	171209060	5810	5810	5820	5800	640
422	20250114	120200	167491650	5810	5820	5820	5800	1010
423	20250114	120100	161623140	5800	5820	5820	5800	122
424	20250114	120000	160914170	5800	5800	5820	5800	125
425	20250114	115900	160186930	5800	5800	5820	5800	156
426	20250114	115800	159280990	5820	5820	5820	5800	147
427	20250114	115700	158425950	5820	5820	5820	5800	169
428	20250114	115600	157442690	5820	5800	5820	5800	101
429	20250114	115500	156855190	5800	5820	5820	5800	86
430	20250114	115400	156355270	5800	5820	5820	5800	101
431	20250114	115300	155768290	5800	5800	5820	5800	206
432	20250114	115200	154571070	5800	5810	5830	5800	542
433	20250114	115100	151423090	5810	5830	5830	5810	95
434	20250114	115000	150869580	5810	5830	5830	5810	159
435	20250114	114900	149943790	5830	5810	5830	5810	58
436	20250114	114800	149605930	5810	5810	5830	5810	179
437	20250114	114700	148564680	5830	5830	5830	5810	141
438	20250114	114600	147742810	5830	5830	5830	5830	38
439	20250114	114500	147521270	5830	5830	5830	5830	53
440	20250114	114400	147212280	5830	5830	5830	5830	62
441	20250114	114300	146850820	5810	5830	5830	5810	240
442	20250114	114200	145453880	5830	5830	5830	5830	54
443	20250114	114100	145139060	5830	5830	5830	5830	45
444	20250114	114000	144876710	5830	5830	5830	5830	256
445	20250114	113900	143384230	5820	5830	5830	5820	166
446	20250114	113800	142416650	5830	5830	5830	5830	1050
447	20250114	113700	136295150	5830	5820	5830	5820	114
448	20250114	113600	135631140	5820	5820	5820	5820	76
449	20250114	113500	135188820	5820	5820	5820	5800	55
450	20250114	113400	134868740	5820	5820	5820	5820	98
451	20250114	113300	134298380	5820	5820	5820	5820	145
452	20250114	113200	133454480	5820	5820	5820	5800	66
453	20250114	113100	133070500	5820	5820	5820	5820	43
454	20250114	113000	132820240	5820	5820	5820	5820	109
455	20250114	112900	132185860	5820	5820	5820	5820	58
456	20250114	112800	131848300	5820	5820	5820	5810	60
457	20250114	112700	131499240	5820	5820	5820	5820	991
458	20250114	112600	125731620	5820	5800	5820	5800	254
459	20250114	112500	124256630	5800	5810	5810	5800	110
460	20250114	112400	123618050	5810	5810	5810	5810	97
461	20250114	112300	123054480	5810	5790	5810	5790	119
462	20250114	112200	122363300	5790	5810	5810	5790	1055
463	20250114	112100	116236670	5810	5810	5810	5790	949
464	20250114	112000	110740620	5790	5810	5810	5790	172
465	20250114	111900	109742300	5790	5790	5810	5790	98
466	20250114	111800	109173870	5810	5800	5810	5790	85
467	20250114	111700	108680570	5790	5810	5810	5790	54
468	20250114	111600	108366950	5800	5810	5810	5790	160
469	20250114	111500	107438110	5790	5810	5810	5790	88
470	20250114	111400	106927570	5790	5810	5810	5790	105
471	20250114	111300	106318200	5810	5810	5810	5810	132
472	20250114	111200	105551280	5820	5820	5820	5820	63
473	20250114	111100	105184620	5820	5820	5820	5820	63
474	20250114	111000	104817960	5820	5820	5820	5820	53
475	20250114	110900	104509500	5820	5820	5820	5820	103
476	20250114	110800	103910040	5820	5820	5820	5820	41
477	20250114	110700	103671420	5820	5820	5820	5820	63
478	20250114	110600	103304760	5820	5810	5820	5810	151
479	20250114	110500	102427280	5810	5810	5810	5810	32
480	20250114	110400	102241360	5810	5790	5810	5790	85
481	20250114	110300	101748010	5810	5810	5810	5810	139
482	20250114	110200	100940420	5810	5810	5810	5810	48
483	20250114	110100	100661540	5810	5810	5810	5810	59
484	20250114	110000	100318750	5810	5820	5820	5810	63
485	20250114	105900	99952320	5820	5820	5820	5820	154
486	20250114	105800	99056040	5820	5820	5820	5820	33
487	20250114	105700	98863980	5820	5820	5820	5820	48
488	20250114	105600	98584620	5820	5810	5820	5810	119
489	20250114	105500	97892860	5800	5810	5810	5790	1544
490	20250114	105400	88922660	5820	5820	5820	5820	32
491	20250114	105300	88736420	5820	5810	5820	5810	135
492	20250114	105200	87951730	5810	5790	5810	5790	104
493	20250114	105100	87348510	5810	5810	5810	5810	41
494	20250114	105000	87110300	5810	5820	5820	5810	68
495	20250114	104900	86714740	5820	5820	5820	5820	119
496	20250114	104800	86022160	5820	5820	5820	5820	65
497	20250114	104700	85643860	5820	5820	5820	5820	36
498	20250114	104600	85434340	5820	5810	5820	5810	152
499	20250114	104500	84550650	5810	5810	5810	5800	75
500	20250114	104400	84114920	5810	5810	5810	5810	52
501	20250114	104300	83812800	5810	5810	5810	5810	47
502	20250114	104200	83539730	5810	5810	5810	5810	132
503	20250114	104100	82772810	5810	5810	5810	5810	47
504	20250114	104000	82499740	5810	5810	5810	5810	33
505	20250114	103900	82308010	5810	5810	5810	5810	163
506	20250114	103800	81360980	5810	5810	5810	5810	48
507	20250114	103700	81082100	5810	5810	5810	5810	45
508	20250114	103600	80820650	5810	5810	5810	5810	99
509	20250114	103500	80245460	5810	5810	5810	5800	58
510	20250114	103400	79908500	5810	5820	5820	5810	61
511	20250114	103300	79553580	5820	5820	5820	5820	39
512	20250114	103200	79326600	5820	5810	5820	5810	247
513	20250114	103100	77891520	5810	5810	5810	5810	171
514	20250114	103000	76898010	5810	5820	5820	5790	356
515	20250114	102900	74833820	5800	5810	5820	5800	115
516	20250114	102800	74165500	5810	5810	5810	5800	86
517	20250114	102700	73665850	5810	5800	5810	5800	2702
518	20250114	102600	57993700	5820	5820	5820	5800	200
519	20250114	102500	56830540	5820	5800	5820	5800	128
520	20250114	102400	56087120	5820	5820	5820	5800	99
521	20250114	102300	55511660	5830	5830	5830	5830	64
522	20250114	102200	55138540	5830	5830	5830	5800	165
523	20250114	102100	54177730	5810	5840	5840	5810	80
524	20250114	102000	53711830	5840	5840	5840	5830	61
525	20250114	101900	53355870	5840	5840	5840	5810	179
526	20250114	101800	52311830	5840	5830	5840	5830	87
527	20250114	101700	51804500	5830	5830	5830	5830	45
528	20250114	101600	51542150	5840	5840	5840	5810	84
529	20250114	101500	51052370	5840	5850	5850	5810	343
530	20250114	101400	49053210	5850	5850	5850	5850	35
531	20250114	101300	48848460	5850	5850	5850	5850	43
532	20250114	101200	48596910	5850	5850	5850	5850	131
533	20250114	101100	47830560	5850	5850	5850	5820	96
534	20250114	101000	47269770	5850	5840	5850	5840	46
535	20250114	100900	47001000	5840	5850	5850	5820	164
536	20250114	100800	46043190	5850	5850	5850	5850	70
537	20250114	100700	45633690	5850	5850	5850	5850	36
538	20250114	100600	45423090	5850	5850	5850	5850	77
539	20250114	100500	44972640	5850	5840	5850	5810	164
540	20250114	100400	44015750	5840	5840	5840	5840	56
541	20250114	100300	43688710	5840	5820	5840	5820	163
542	20250114	100200	42739400	5820	5820	5820	5810	152
543	20250114	100100	41855040	5820	5820	5820	5820	75
544	20250114	100000	41418540	5810	5810	5810	5810	127
545	20250114	095900	40680670	5800	5800	5800	5800	0
546	20250114	095800	40680670	5800	5800	5820	5800	129
547	20250114	095700	39930700	5810	5810	5810	5810	100
548	20250114	095600	39349700	5800	5810	5810	5800	45
549	20250114	095500	39088530	5820	5810	5820	5800	364
550	20250114	095400	36971920	5800	5810	5810	5800	35
551	20250114	095300	36768820	5820	5820	5820	5820	2
552	20250114	095200	36757180	5800	5830	5830	5800	912
553	20250114	095100	31458000	5840	5840	5840	5840	0
554	20250114	095000	31458000	5840	5840	5840	5840	1
555	20250114	094900	31452160	5830	5830	5830	5830	0
556	20250114	094800	31452160	5830	5810	5830	5810	73
557	20250114	094700	31026630	5810	5810	5810	5810	0
558	20250114	094600	31026630	5810	5810	5810	5810	0
559	20250114	094500	31026630	5810	5830	5830	5810	141
560	20250114	094400	30205700	5810	5810	5810	5810	3
561	20250114	094300	30188270	5820	5820	5820	5820	150
562	20250114	094200	29315270	5830	5830	5830	5830	64
563	20250114	094100	28942150	5820	5810	5820	5810	30
564	20250114	094000	28767600	5830	5810	5830	5810	67
565	20250114	093900	28378270	5820	5820	5820	5820	3
566	20250114	093800	28360810	5820	5820	5820	5820	80
567	20250114	093700	27895210	5810	5800	5810	5800	57
568	20250114	093600	27564600	5810	5810	5810	5810	538
569	20250114	093500	24438820	5800	5820	5820	5800	81
570	20250114	093400	23967620	5820	5820	5820	5820	3
571	20250114	093300	23950160	5800	5800	5800	5800	2
572	20250114	093200	23938560	5830	5830	5830	5820	55
573	20250114	093100	23618410	5820	5800	5820	5800	127
574	20250114	093000	22880110	5820	5810	5820	5810	382
575	20250114	092900	20660660	5810	5810	5810	5810	19
576	20250114	092800	20550270	5820	5820	5820	5820	66
577	20250114	092700	20166150	5810	5820	5820	5810	2
578	20250114	092600	20154520	5820	5820	5830	5810	523
579	20250114	092500	17115630	5830	5820	5830	5820	244
580	20250114	092400	15694030	5820	5820	5820	5820	27
581	20250114	092300	15536890	5830	5830	5830	5830	0
582	20250114	092200	15536890	5830	5820	5830	5820	124
583	20250114	092100	14815190	5820	5840	5840	5820	216
584	20250114	092000	13557950	5830	5830	5830	5830	32
585	20250114	091900	13371390	5830	5830	5830	5830	174
586	20250114	091800	12356970	5820	5820	5820	5820	95
587	20250114	091700	11804070	5820	5820	5820	5820	15
588	20250114	091600	11716770	5820	5820	5820	5820	145
589	20250114	091500	10872870	5820	5820	5820	5820	147
590	20250114	091400	10017330	5820	5830	5830	5820	93
591	20250114	091300	9475150	5850	5850	5850	5850	0
592	20250114	091200	9475150	5850	5850	5850	5850	1
593	20250114	091100	9469300	5850	5850	5850	5850	0
594	20250114	091000	9469300	5850	5850	5850	5850	602
595	20250114	090900	5947600	5860	5860	5860	5860	10
596	20250114	090800	5889000	5860	5860	5860	5860	1
597	20250114	090700	5883140	5860	5860	5860	5860	3
598	20250114	090600	5865560	5860	5860	5860	5860	2
599	20250114	090500	5853840	5870	5870	5870	5870	0
600	20250114	090400	5853840	5870	5860	5870	5860	325
601	20250114	090300	3946110	5870	5870	5870	5870	3
602	20250114	090200	3928500	5870	5870	5870	5870	171
603	20250114	090100	2924730	5880	5880	5880	5880	0
604	20250114	090000	2924730	5880	5820	5880	5820	499