KissMeData/079160/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	195400	577862780	5040	5040	5040	5040	2386
3	20250123	195300	577862780	5040	5040	5040	5040	0
4	20250123	195200	577862780	5040	5040	5040	5040	0
5	20250123	195100	577862780	5040	5040	5040	5040	0
6	20250123	195000	577862780	5040	5040	5040	5040	0
7	20250123	194900	577862780	5040	5040	5040	5040	0
8	20250123	194800	577862780	5040	5040	5040	5040	0
9	20250123	194700	577862780	5040	5040	5040	5040	0
10	20250123	194600	577862780	5040	5040	5040	5040	0
11	20250123	194500	577862780	5040	5040	5040	5040	0
12	20250123	194400	577862780	5040	5040	5040	5040	0
13	20250123	194300	577862780	5040	5040	5040	5040	0
14	20250123	194200	577862780	5040	5040	5040	5040	0
15	20250123	194100	577862780	5040	5040	5040	5040	0
16	20250123	194000	577862780	5040	5040	5040	5040	0
17	20250123	193900	577862780	5040	5040	5040	5040	0
18	20250123	193800	577862780	5040	5040	5040	5040	0
19	20250123	193700	577862780	5040	5040	5040	5040	0
20	20250123	193600	577862780	5040	5040	5040	5040	0
21	20250123	193500	577862780	5040	5040	5040	5040	0
22	20250123	193400	577862780	5040	5040	5040	5040	0
23	20250123	193300	577862780	5040	5040	5040	5040	0
24	20250123	193200	577862780	5040	5040	5040	5040	0
25	20250123	193100	577862780	5040	5040	5040	5040	0
26	20250123	193000	577862780	5040	5040	5040	5040	0
27	20250123	192900	577862780	5040	5040	5040	5040	0
28	20250123	192800	577862780	5040	5040	5040	5040	0
29	20250123	192700	577862780	5040	5040	5040	5040	0
30	20250123	192600	577862780	5040	5040	5040	5040	0
31	20250123	192500	577862780	5040	5040	5040	5040	0
32	20250123	192400	577862780	5040	5040	5040	5040	2386
33	20250123	192300	577862780	5040	5040	5040	5040	0
34	20250123	192200	577862780	5040	5040	5040	5040	0
35	20250123	192100	577862780	5040	5040	5040	5040	0
36	20250123	192000	577862780	5040	5040	5040	5040	0
37	20250123	191900	577862780	5040	5040	5040	5040	0
38	20250123	191800	577862780	5040	5040	5040	5040	0
39	20250123	191700	577862780	5040	5040	5040	5040	0
40	20250123	191600	577862780	5040	5040	5040	5040	0
41	20250123	191500	577862780	5040	5040	5040	5040	0
42	20250123	191400	577862780	5040	5040	5040	5040	0
43	20250123	191300	577862780	5040	5040	5040	5040	0
44	20250123	191200	577862780	5040	5040	5040	5040	0
45	20250123	191100	577862780	5040	5040	5040	5040	0
46	20250123	191000	577862780	5040	5040	5040	5040	0
47	20250123	190900	577862780	5040	5040	5040	5040	0
48	20250123	190800	577862780	5040	5040	5040	5040	0
49	20250123	190700	577862780	5040	5040	5040	5040	0
50	20250123	190600	577862780	5040	5040	5040	5040	0
51	20250123	190500	577862780	5040	5040	5040	5040	0
52	20250123	190400	577862780	5040	5040	5040	5040	0
53	20250123	190300	577862780	5040	5040	5040	5040	0
54	20250123	190200	577862780	5040	5040	5040	5040	0
55	20250123	190100	577862780	5040	5040	5040	5040	0
56	20250123	190000	577862780	5040	5040	5040	5040	0
57	20250123	185900	577862780	5040	5040	5040	5040	0
58	20250123	185800	577862780	5040	5040	5040	5040	0
59	20250123	185700	577862780	5040	5040	5040	5040	0
60	20250123	185600	577862780	5040	5040	5040	5040	0
61	20250123	185500	577862780	5040	5040	5040	5040	0
62	20250123	185400	577862780	5040	5040	5040	5040	2386
63	20250123	185300	577862780	5040	5040	5040	5040	0
64	20250123	185200	577862780	5040	5040	5040	5040	0
65	20250123	185100	577862780	5040	5040	5040	5040	0
66	20250123	185000	577862780	5040	5040	5040	5040	0
67	20250123	184900	577862780	5040	5040	5040	5040	0
68	20250123	184800	577862780	5040	5040	5040	5040	0
69	20250123	184700	577862780	5040	5040	5040	5040	0
70	20250123	184600	577862780	5040	5040	5040	5040	0
71	20250123	184500	577862780	5040	5040	5040	5040	0
72	20250123	184400	577862780	5040	5040	5040	5040	0
73	20250123	184300	577862780	5040	5040	5040	5040	0
74	20250123	184200	577862780	5040	5040	5040	5040	0
75	20250123	184100	577862780	5040	5040	5040	5040	0
76	20250123	184000	577862780	5040	5040	5040	5040	0
77	20250123	183900	577862780	5040	5040	5040	5040	0
78	20250123	183800	577862780	5040	5040	5040	5040	0
79	20250123	183700	577862780	5040	5040	5040	5040	0
80	20250123	183600	577862780	5040	5040	5040	5040	0
81	20250123	183500	577862780	5040	5040	5040	5040	0
82	20250123	183400	577862780	5040	5040	5040	5040	0
83	20250123	183300	577862780	5040	5040	5040	5040	0
84	20250123	183200	577862780	5040	5040	5040	5040	0
85	20250123	183100	577862780	5040	5040	5040	5040	0
86	20250123	183000	577862780	5040	5040	5040	5040	0
87	20250123	182900	577862780	5040	5040	5040	5040	0
88	20250123	182800	577862780	5040	5040	5040	5040	0
89	20250123	182700	577862780	5040	5040	5040	5040	0
90	20250123	182600	577862780	5040	5040	5040	5040	0
91	20250123	182500	577862780	5040	5040	5040	5040	0
92	20250123	182400	577862780	5040	5040	5040	5040	2386
93	20250123	182300	577862780	5040	5040	5040	5040	0
94	20250123	182200	577862780	5040	5040	5040	5040	0
95	20250123	182100	577862780	5040	5040	5040	5040	0
96	20250123	182000	577862780	5040	5040	5040	5040	0
97	20250123	181900	577862780	5040	5040	5040	5040	0
98	20250123	181800	577862780	5040	5040	5040	5040	0
99	20250123	181700	577862780	5040	5040	5040	5040	0
100	20250123	181600	577862780	5040	5040	5040	5040	0
101	20250123	181500	577862780	5040	5040	5040	5040	0
102	20250123	181400	577862780	5040	5040	5040	5040	0
103	20250123	181300	577862780	5040	5040	5040	5040	0
104	20250123	181200	577862780	5040	5040	5040	5040	0
105	20250123	181100	577862780	5040	5040	5040	5040	0
106	20250123	181000	577862780	5040	5040	5040	5040	0
107	20250123	180900	577862780	5040	5040	5040	5040	0
108	20250123	180800	577862780	5040	5040	5040	5040	0
109	20250123	180700	577862780	5040	5040	5040	5040	0
110	20250123	180600	577862780	5040	5040	5040	5040	0
111	20250123	180500	577862780	5040	5040	5040	5040	0
112	20250123	180400	577862780	5040	5040	5040	5040	0
113	20250123	180300	577862780	5040	5040	5040	5040	0
114	20250123	180200	577862780	5040	5040	5040	5040	0
115	20250123	180100	577862780	5040	5040	5040	5040	0
116	20250123	180000	577862780	5040	5040	5040	5040	0
117	20250123	175900	577862780	5040	5040	5040	5040	0
118	20250123	175800	577862780	5040	5040	5040	5040	0
119	20250123	175700	577862780	5040	5040	5040	5040	0
120	20250123	175600	577862780	5040	5040	5040	5040	0
121	20250123	175500	577862780	5040	5040	5040	5040	0
122	20250123	175400	577862780	5040	5040	5040	5040	2386
123	20250123	175300	577862780	5040	5040	5040	5040	0
124	20250123	175200	577862780	5040	5040	5040	5040	0
125	20250123	175100	577862780	5040	5040	5040	5040	0
126	20250123	175000	577862780	5040	5040	5040	5040	0
127	20250123	174900	577862780	5040	5040	5040	5040	0
128	20250123	174800	577862780	5040	5040	5040	5040	0
129	20250123	174700	577862780	5040	5040	5040	5040	0
130	20250123	174600	577862780	5040	5040	5040	5040	0
131	20250123	174500	577862780	5040	5040	5040	5040	0
132	20250123	174400	577862780	5040	5040	5040	5040	0
133	20250123	174300	577862780	5040	5040	5040	5040	0
134	20250123	174200	577862780	5040	5040	5040	5040	0
135	20250123	174100	577862780	5040	5040	5040	5040	0
136	20250123	174000	577862780	5040	5040	5040	5040	0
137	20250123	173900	577862780	5040	5040	5040	5040	0
138	20250123	173800	577862780	5040	5040	5040	5040	0
139	20250123	173700	577862780	5040	5040	5040	5040	0
140	20250123	173600	577862780	5040	5040	5040	5040	0
141	20250123	173500	577862780	5040	5040	5040	5040	0
142	20250123	173400	577862780	5040	5040	5040	5040	0
143	20250123	173300	577862780	5040	5040	5040	5040	0
144	20250123	173200	577862780	5040	5040	5040	5040	0
145	20250123	173100	577862780	5040	5040	5040	5040	0
146	20250123	173000	577862780	5040	5040	5040	5040	0
147	20250123	172900	577862780	5040	5040	5040	5040	0
148	20250123	172800	577862780	5040	5040	5040	5040	0
149	20250123	172700	577862780	5040	5040	5040	5040	0
150	20250123	172600	577862780	5040	5040	5040	5040	0
151	20250123	172500	577862780	5040	5040	5040	5040	0
152	20250123	172400	577862780	5040	5040	5040	5040	2386
153	20250123	172300	577862780	5040	5040	5040	5040	0
154	20250123	172200	577862780	5040	5040	5040	5040	0
155	20250123	172100	577862780	5040	5040	5040	5040	0
156	20250123	172000	577862780	5040	5040	5040	5040	0
157	20250123	171900	577862780	5040	5040	5040	5040	0
158	20250123	171800	577862780	5040	5040	5040	5040	0
159	20250123	171700	577862780	5040	5040	5040	5040	0
160	20250123	171600	577862780	5040	5040	5040	5040	0
161	20250123	171500	577862780	5040	5040	5040	5040	0
162	20250123	171400	577862780	5040	5040	5040	5040	0
163	20250123	171300	577862780	5040	5040	5040	5040	0
164	20250123	171200	577862780	5040	5040	5040	5040	0
165	20250123	171100	577862780	5040	5040	5040	5040	0
166	20250123	171000	577862780	5040	5040	5040	5040	0
167	20250123	170900	577862780	5040	5040	5040	5040	0
168	20250123	170800	577862780	5040	5040	5040	5040	0
169	20250123	170700	577862780	5040	5040	5040	5040	0
170	20250123	170600	577862780	5040	5040	5040	5040	0
171	20250123	170500	577862780	5040	5040	5040	5040	0
172	20250123	170400	577862780	5040	5040	5040	5040	0
173	20250123	170300	577862780	5040	5040	5040	5040	0
174	20250123	170200	577862780	5040	5040	5040	5040	0
175	20250123	170100	577862780	5040	5040	5040	5040	0
176	20250123	170000	577862780	5040	5040	5040	5040	0
177	20250123	165900	577862780	5040	5040	5040	5040	0
178	20250123	165800	577862780	5040	5040	5040	5040	0
179	20250123	165700	577862780	5040	5040	5040	5040	0
180	20250123	165600	577862780	5040	5040	5040	5040	0
181	20250123	165500	577862780	5040	5040	5040	5040	0
182	20250123	165400	577862780	5040	5040	5040	5040	2386
183	20250123	165300	577862780	5040	5040	5040	5040	0
184	20250123	165200	577862780	5040	5040	5040	5040	0
185	20250123	165100	577862780	5040	5040	5040	5040	0
186	20250123	165000	577862780	5040	5040	5040	5040	0
187	20250123	164900	577862780	5040	5040	5040	5040	0
188	20250123	164800	577862780	5040	5040	5040	5040	0
189	20250123	164700	577862780	5040	5040	5040	5040	0
190	20250123	164600	577862780	5040	5040	5040	5040	0
191	20250123	164500	577862780	5040	5040	5040	5040	0
192	20250123	164400	577862780	5040	5040	5040	5040	0
193	20250123	164300	577862780	5040	5040	5040	5040	0
194	20250123	164200	577862780	5040	5040	5040	5040	0
195	20250123	164100	577862780	5040	5040	5040	5040	0
196	20250123	164000	577862780	5040	5040	5040	5040	0
197	20250123	163900	577862780	5040	5040	5040	5040	0
198	20250123	163800	577862780	5040	5040	5040	5040	0
199	20250123	163700	577862780	5040	5040	5040	5040	0
200	20250123	163600	577862780	5040	5040	5040	5040	0
201	20250123	163500	577862780	5040	5040	5040	5040	0
202	20250123	163400	577862780	5040	5040	5040	5040	0
203	20250123	163300	577862780	5040	5040	5040	5040	0
204	20250123	163200	577862780	5040	5040	5040	5040	0
205	20250123	163100	577862780	5040	5040	5040	5040	0
206	20250123	163000	577862780	5040	5040	5040	5040	0
207	20250123	162900	577862780	5040	5040	5040	5040	0
208	20250123	162800	577862780	5040	5040	5040	5040	0
209	20250123	162700	577862780	5040	5040	5040	5040	0
210	20250123	162600	577862780	5040	5040	5040	5040	0
211	20250123	162500	577862780	5040	5040	5040	5040	0
212	20250123	162400	577862780	5040	5040	5040	5040	2386
213	20250123	162300	577862780	5040	5040	5040	5040	0
214	20250123	162200	577862780	5040	5040	5040	5040	0
215	20250123	162100	577862780	5040	5040	5040	5040	0
216	20250123	162000	577862780	5040	5040	5040	5040	0
217	20250123	161900	577862780	5040	5040	5040	5040	0
218	20250123	161800	577862780	5040	5040	5040	5040	0
219	20250123	161700	577862780	5040	5040	5040	5040	0
220	20250123	161600	577862780	5040	5040	5040	5040	0
221	20250123	161500	577862780	5040	5040	5040	5040	0
222	20250123	161400	577862780	5040	5040	5040	5040	0
223	20250123	161300	577862780	5040	5040	5040	5040	0
224	20250123	161200	577862780	5040	5040	5040	5040	0
225	20250123	161100	577862780	5040	5040	5040	5040	0
226	20250123	161000	577862780	5040	5040	5040	5040	0
227	20250123	160900	577862780	5040	5040	5040	5040	0
228	20250123	160800	577862780	5040	5040	5040	5040	0
229	20250123	160700	577862780	5040	5040	5040	5040	0
230	20250123	160600	577862780	5040	5040	5040	5040	0
231	20250123	160500	577862780	5040	5040	5040	5040	0
232	20250123	160400	577862780	5040	5040	5040	5040	0
233	20250123	160300	577862780	5040	5040	5040	5040	0
234	20250123	160200	577862780	5040	5040	5040	5040	0
235	20250123	160100	577862780	5040	5040	5040	5040	0
236	20250123	160000	577862780	5040	5040	5040	5040	0
237	20250123	155900	577862780	5040	5040	5040	5040	0
238	20250123	155800	577862780	5040	5040	5040	5040	0
239	20250123	155700	577862780	5040	5040	5040	5040	0
240	20250123	155600	577862780	5040	5040	5040	5040	0
241	20250123	155500	577862780	5040	5040	5040	5040	0
242	20250123	155400	577862780	5040	5040	5040	5040	2386
243	20250123	155300	577862780	5040	5040	5040	5040	0
244	20250123	155200	577862780	5040	5040	5040	5040	0
245	20250123	155100	577862780	5040	5040	5040	5040	0
246	20250123	155000	577862780	5040	5040	5040	5040	0
247	20250123	154900	577862780	5040	5040	5040	5040	0
248	20250123	154800	577862780	5040	5040	5040	5040	0
249	20250123	154700	577862780	5040	5040	5040	5040	0
250	20250123	154600	577862780	5040	5040	5040	5040	0
251	20250123	154500	577862780	5040	5040	5040	5040	0
252	20250123	154400	577862780	5040	5040	5040	5040	0
253	20250123	154300	577862780	5040	5040	5040	5040	0
254	20250123	154200	577862780	5040	5040	5040	5040	0
255	20250123	154100	577862780	5040	5040	5040	5040	0
256	20250123	154000	577862780	5040	5040	5040	5040	0
257	20250123	153900	577862780	5040	5040	5040	5040	0
258	20250123	153800	577862780	5040	5040	5040	5040	0
259	20250123	153700	577862780	5040	5040	5040	5040	0
260	20250123	153600	577862780	5040	5040	5040	5040	0
261	20250123	153500	577862780	5040	5040	5040	5040	0
262	20250123	153400	577862780	5040	5040	5040	5040	0
263	20250123	153300	577862780	5040	5040	5040	5040	0
264	20250123	153200	577862780	5040	5040	5040	5040	0
265	20250123	153100	577862780	5040	5040	5040	5040	0
266	20250123	153000	577862780	5040	5040	5040	5040	2386
267	20250123	152900	565837340	5050	5050	5050	5050	0
268	20250123	152800	565837340	5050	5050	5050	5050	0
269	20250123	152700	565837340	5050	5050	5050	5050	0
270	20250123	152600	565837340	5050	5050	5050	5050	0
271	20250123	152500	565837340	5050	5050	5050	5050	0
272	20250123	152400	565837340	5050	5050	5050	5050	0
273	20250123	152300	565837340	5050	5050	5050	5050	0
274	20250123	152200	565837340	5050	5050	5050	5050	0
275	20250123	152100	565837340	5050	5050	5050	5050	0
276	20250123	152000	565837340	5050	5050	5050	5050	0
277	20250123	151900	565837340	5050	5070	5070	5050	150
278	20250123	151800	565078840	5070	5060	5070	5040	1178
279	20250123	151700	559140900	5040	5060	5060	5040	224
280	20250123	151600	558010640	5060	5050	5060	5050	825
281	20250123	151500	553839980	5070	5050	5070	5050	116
282	20250123	151400	553254130	5050	5070	5070	5050	213
283	20250123	151300	552178220	5070	5050	5070	5050	109
284	20250123	151200	551627730	5050	5050	5070	5050	120
285	20250123	151100	551021650	5050	5050	5050	5050	1
286	20250123	151000	551016600	5050	5040	5050	5040	173
287	20250123	150900	550142970	5040	5040	5050	5040	124
288	20250123	150800	549518000	5040	5040	5040	5040	6
289	20250123	150700	549487760	5050	5040	5050	5040	4
290	20250123	150600	549467580	5040	5070	5070	5040	398
291	20250123	150500	547456400	5040	5040	5040	5040	6
292	20250123	150400	547426160	5040	5050	5050	5040	3152
293	20250123	150300	531536830	5050	5040	5050	5040	122
294	20250123	150200	530921940	5040	5060	5070	5040	15239
295	20250123	150100	453919880	5070	5070	5070	5070	41
296	20250123	150000	453712010	5070	5080	5080	5070	9587
297	20250123	145900	405105850	5080	5080	5080	5080	250
298	20250123	145800	403835850	5070	5080	5080	5070	65
299	20250123	145700	403505800	5080	5080	5080	5080	52
300	20250123	145600	403241640	5080	5080	5080	5080	161
301	20250123	145500	402423760	5070	5080	5080	5070	462
302	20250123	145400	400078800	5080	5070	5080	5070	175
303	20250123	145300	399191540	5070	5070	5070	5070	1099
304	20250123	145200	393619610	5080	5080	5080	5080	30
305	20250123	145100	393467210	5080	5080	5080	5080	215
306	20250123	145000	392375010	5080	5080	5080	5080	219
307	20250123	144900	391262490	5080	5080	5080	5080	346
308	20250123	144800	389504810	5080	5080	5080	5080	2
309	20250123	144700	389494650	5080	5080	5080	5080	530
310	20250123	144600	386802250	5080	5080	5080	5080	150
311	20250123	144500	386040250	5080	5080	5080	5080	52
312	20250123	144400	385776090	5080	5080	5080	5080	51
313	20250123	144300	385517010	5080	5080	5080	5080	5
314	20250123	144200	385491610	5090	5090	5090	5090	0
315	20250123	144100	385491610	5090	5080	5090	5080	13
316	20250123	144000	385425540	5080	5080	5080	5080	379
317	20250123	143900	383500220	5080	5080	5080	5080	5750
318	20250123	143800	354290220	5090	5090	5090	5090	201
319	20250123	143700	353267130	5090	5090	5090	5090	2
320	20250123	143600	353256950	5090	5090	5090	5090	0
321	20250123	143500	353256950	5090	5080	5090	5080	45
322	20250123	143400	353027970	5090	5090	5090	5090	0
323	20250123	143300	353027970	5090	5090	5090	5090	51
324	20250123	143200	352768380	5090	5090	5090	5090	25
325	20250123	143100	352641130	5090	5090	5090	5090	500
326	20250123	143000	350096130	5090	5090	5090	5090	27
327	20250123	142900	349958700	5090	5090	5090	5090	0
328	20250123	142800	349958700	5090	5090	5090	5090	0
329	20250123	142700	349958700	5090	5090	5090	5090	0
330	20250123	142600	349958700	5090	5090	5090	5090	50
331	20250123	142500	349704200	5090	5090	5090	5090	40
332	20250123	142400	349500600	5080	5080	5080	5080	3
333	20250123	142300	349485360	5080	5080	5080	5080	20
334	20250123	142200	349383760	5080	5080	5080	5080	0
335	20250123	142100	349383760	5080	5080	5080	5080	74
336	20250123	142000	349007840	5080	5080	5080	5080	0
337	20250123	141900	349007840	5080	5080	5080	5080	14
338	20250123	141800	348936720	5080	5080	5080	5080	0
339	20250123	141700	348936720	5080	5090	5090	5080	1811
340	20250123	141600	339734730	5090	5090	5090	5090	136
341	20250123	141500	339042490	5090	5090	5090	5090	4
342	20250123	141400	339022130	5090	5090	5090	5090	10
343	20250123	141300	338971230	5090	5080	5090	5080	692
344	20250123	141200	335455780	5090	5090	5090	5090	235
345	20250123	141100	334259630	5080	5090	5090	5080	10
346	20250123	141000	334208820	5090	5090	5090	5090	36
347	20250123	140900	334025580	5080	5080	5080	5080	425
348	20250123	140800	331866580	5090	5090	5090	5090	4
349	20250123	140700	331846220	5090	5090	5090	5090	0
350	20250123	140600	331846220	5090	5090	5090	5090	2035
351	20250123	140500	321488070	5090	5090	5090	5090	20
352	20250123	140400	321386270	5090	5090	5090	5090	11
353	20250123	140300	321330280	5090	5090	5090	5090	3
354	20250123	140200	321315010	5090	5090	5090	5090	169
355	20250123	140100	320454800	5090	5090	5090	5090	4
356	20250123	140000	320434440	5090	5090	5090	5090	0
357	20250123	135900	320434440	5090	5090	5090	5090	2
358	20250123	135800	320424260	5090	5090	5090	5090	20
359	20250123	135700	320322460	5090	5090	5090	5090	0
360	20250123	135600	320322460	5090	5090	5090	5090	42
361	20250123	135500	320108680	5080	5080	5080	5080	18
362	20250123	135400	320017240	5090	5090	5090	5090	3
363	20250123	135300	320001970	5080	5090	5090	5080	215
364	20250123	135200	318909620	5090	5090	5090	5090	0
365	20250123	135100	318909620	5090	5090	5090	5090	0
366	20250123	135000	318909620	5090	5090	5090	5090	0
367	20250123	134900	318909620	5090	5090	5090	5090	54
368	20250123	134800	318634760	5090	5090	5090	5090	1
369	20250123	134700	318629670	5080	5080	5080	5080	44
370	20250123	134600	318406150	5090	5090	5090	5090	134
371	20250123	134500	317724090	5090	5090	5090	5090	107
372	20250123	134400	317179460	5090	5090	5090	5090	5
373	20250123	134300	317154010	5090	5090	5090	5090	200
374	20250123	134200	316136010	5090	5090	5090	5090	0
375	20250123	134100	316136010	5090	5090	5090	5090	1
376	20250123	134000	316130920	5090	5090	5090	5090	0
377	20250123	133900	316130920	5090	5090	5090	5090	5
378	20250123	133800	316105470	5090	5090	5090	5090	0
379	20250123	133700	316105470	5090	5090	5090	5090	5
380	20250123	133600	316080020	5090	5090	5090	5090	3
381	20250123	133500	316064750	5090	5090	5090	5090	10
382	20250123	133400	316013850	5090	5090	5090	5090	0
383	20250123	133300	316013850	5090	5090	5090	5090	11
384	20250123	133200	315957860	5090	5090	5090	5090	100
385	20250123	133100	315448860	5090	5090	5090	5090	20
386	20250123	133000	315347060	5090	5090	5090	5090	100
387	20250123	132900	314838060	5080	5080	5080	5080	0
388	20250123	132800	314838060	5080	5090	5090	5080	810
389	20250123	132700	310723160	5090	5090	5090	5090	2
390	20250123	132600	310712980	5090	5080	5090	5080	1129
391	20250123	132500	304972380	5080	5080	5080	5080	0
392	20250123	132400	304972380	5080	5080	5080	5080	10
393	20250123	132300	304921580	5090	5090	5090	5090	1
394	20250123	132200	304916490	5080	5080	5080	5080	615
395	20250123	132100	301792290	5080	5080	5080	5080	0
396	20250123	132000	301792290	5080	5080	5080	5080	0
397	20250123	131900	301792290	5080	5080	5080	5080	500
398	20250123	131800	299252290	5090	5080	5090	5080	249
399	20250123	131700	297986370	5090	5090	5090	5090	0
400	20250123	131600	297986370	5090	5090	5090	5090	0
401	20250123	131500	297986370	5090	5090	5090	5090	0
402	20250123	131400	297986370	5090	5090	5090	5090	2
403	20250123	131300	297976190	5090	5090	5090	5090	5
404	20250123	131200	297950740	5090	5090	5090	5090	45
405	20250123	131100	297721690	5080	5080	5080	5080	0
406	20250123	131000	297721690	5080	5080	5080	5080	0
407	20250123	130900	297721690	5080	5080	5080	5080	142
408	20250123	130800	297000330	5090	5090	5090	5090	2
409	20250123	130700	296990150	5090	5080	5090	5080	1035
410	20250123	130600	291729350	5090	5090	5090	5090	0
411	20250123	130500	291729350	5090	5090	5090	5090	0
412	20250123	130400	291729350	5090	5090	5090	5090	0
413	20250123	130300	291729350	5090	5090	5090	5090	50
414	20250123	130200	291474850	5090	5090	5090	5090	545
415	20250123	130100	288700800	5090	5090	5090	5090	10
416	20250123	130000	288649900	5090	5080	5090	5080	1300
417	20250123	125900	282037900	5090	5090	5090	5090	60
418	20250123	125800	281732500	5090	5090	5090	5090	49
419	20250123	125700	281483090	5090	5090	5090	5090	1
420	20250123	125600	281478000	5090	5090	5090	5090	20
421	20250123	125500	281376200	5080	5080	5080	5080	9
422	20250123	125400	281330480	5080	5080	5080	5080	1
423	20250123	125300	281325400	5080	5080	5080	5080	3882
424	20250123	125200	261604840	5070	5080	5080	5070	93
425	20250123	125100	261132830	5080	5080	5080	5080	0
426	20250123	125000	261132830	5080	5080	5080	5080	0
427	20250123	124900	261132830	5080	5080	5080	5080	12
428	20250123	124800	261071870	5070	5070	5070	5070	0
429	20250123	124700	261071870	5070	5080	5080	5070	1704
430	20250123	124600	252422050	5080	5080	5080	5080	14
431	20250123	124500	252350930	5080	5080	5080	5080	2016
432	20250123	124400	242109650	5080	5080	5080	5080	452
433	20250123	124300	239813490	5080	5080	5080	5080	0
434	20250123	124200	239813490	5080	5080	5080	5080	0
435	20250123	124100	239813490	5080	5080	5080	5080	102
436	20250123	124000	239295330	5070	5070	5070	5070	1013
437	20250123	123900	234159420	5080	5080	5080	5080	19
438	20250123	123800	234062900	5070	5070	5080	5070	2280
439	20250123	123700	222503190	5070	5080	5080	5070	183
440	20250123	123600	221575370	5080	5080	5080	5080	5
441	20250123	123500	221549970	5070	5070	5070	5070	0
442	20250123	123400	221549970	5070	5070	5070	5070	0
443	20250123	123300	221549970	5070	5080	5080	5070	277
444	20250123	123200	220145550	5080	5080	5080	5080	10
445	20250123	123100	220094750	5080	5080	5080	5080	0
446	20250123	123000	220094750	5080	5070	5080	5070	1098
447	20250123	122900	214519920	5080	5080	5080	5080	100
448	20250123	122800	214011920	5080	5080	5080	5080	105
449	20250123	122700	213478520	5070	5070	5070	5070	0
450	20250123	122600	213478520	5070	5080	5080	5070	112
451	20250123	122500	212910630	5080	5080	5080	5080	0
452	20250123	122400	212910630	5080	5080	5080	5080	0
453	20250123	122300	212910630	5080	5080	5080	5080	100
454	20250123	122200	212402630	5070	5070	5070	5070	0
455	20250123	122100	212402630	5070	5070	5070	5070	61
456	20250123	122000	212093360	5080	5080	5080	5080	1
457	20250123	121900	212088280	5080	5080	5080	5080	6
458	20250123	121800	212057800	5080	5080	5080	5080	0
459	20250123	121700	212057800	5080	5080	5080	5080	1
460	20250123	121600	212052720	5080	5080	5080	5080	99
461	20250123	121500	211549800	5080	5080	5080	5080	5
462	20250123	121400	211524400	5080	5070	5080	5070	65
463	20250123	121300	211194820	5080	5080	5080	5080	75
464	20250123	121200	210813820	5080	5080	5080	5080	0
465	20250123	121100	210813820	5080	5080	5080	5080	5
466	20250123	121000	210788420	5080	5080	5080	5080	0
467	20250123	120900	210788420	5080	5080	5080	5080	9
468	20250123	120800	210742700	5070	5070	5070	5070	90
469	20250123	120700	210286400	5070	5070	5070	5070	0
470	20250123	120600	210286400	5070	5070	5070	5070	0
471	20250123	120500	210286400	5070	5080	5080	5070	55
472	20250123	120400	210007520	5080	5080	5080	5080	10
473	20250123	120300	209956720	5080	5080	5080	5080	2
474	20250123	120200	209946560	5080	5080	5080	5080	0
475	20250123	120100	209946560	5080	5080	5080	5080	0
476	20250123	120000	209946560	5080	5080	5080	5080	0
477	20250123	115900	209946560	5080	5080	5080	5080	10
478	20250123	115800	209895760	5080	5080	5080	5080	1
479	20250123	115700	209890680	5080	5080	5080	5080	0
480	20250123	115600	209890680	5080	5080	5080	5080	3
481	20250123	115500	209875440	5080	5080	5080	5080	50
482	20250123	115400	209621440	5080	5080	5080	5080	0
483	20250123	115300	209621440	5080	5080	5080	5080	5
484	20250123	115200	209596040	5070	5070	5070	5070	0
485	20250123	115100	209596040	5070	5070	5070	5070	0
486	20250123	115000	209596040	5070	5070	5070	5070	3
487	20250123	114900	209580830	5080	5080	5080	5080	4
488	20250123	114800	209560510	5070	5070	5070	5070	0
489	20250123	114700	209560510	5070	5070	5070	5070	152
490	20250123	114600	208789870	5080	5080	5080	5080	101
491	20250123	114500	208276790	5080	5080	5080	5080	2
492	20250123	114400	208266630	5080	5080	5080	5080	574
493	20250123	114300	205350710	5080	5080	5080	5080	31
494	20250123	114200	205193230	5080	5080	5080	5080	102
495	20250123	114100	204675070	5080	5080	5080	5080	145
496	20250123	114000	203938470	5080	5080	5090	5080	31
497	20250123	113900	203780790	5080	5080	5080	5080	27
498	20250123	113800	203643630	5080	5070	5080	5070	4
499	20250123	113700	203623320	5080	5080	5080	5080	1266
500	20250123	113600	197192040	5080	5080	5080	5080	1
501	20250123	113500	197186960	5080	5080	5080	5080	0
502	20250123	113400	197186960	5080	5080	5080	5080	1
503	20250123	113300	197181880	5080	5080	5080	5080	69
504	20250123	113200	196831360	5090	5090	5090	5090	100
505	20250123	113100	196322360	5090	5090	5090	5090	0
506	20250123	113000	196322360	5090	5090	5090	5090	45
507	20250123	112900	196093310	5090	5080	5090	5080	18
508	20250123	112800	196001860	5080	5080	5080	5080	0
509	20250123	112700	196001860	5080	5090	5090	5080	144
510	20250123	112600	195270330	5090	5090	5090	5090	74
511	20250123	112500	194893670	5090	5090	5090	5090	8
512	20250123	112400	194852950	5090	5090	5090	5090	20
513	20250123	112300	194751150	5090	5090	5090	5090	0
514	20250123	112200	194751150	5090	5090	5090	5090	1
515	20250123	112100	194746060	5080	5080	5080	5080	0
516	20250123	112000	194746060	5080	5080	5080	5080	0
517	20250123	111900	194746060	5080	5080	5080	5080	0
518	20250123	111800	194746060	5080	5080	5080	5080	0
519	20250123	111700	194746060	5080	5080	5080	5080	0
520	20250123	111600	194746060	5080	5090	5090	5080	109
521	20250123	111500	194192310	5080	5080	5080	5080	899
522	20250123	111400	189625390	5080	5080	5080	5080	1
523	20250123	111300	189620310	5080	5080	5080	5080	3
524	20250123	111200	189605070	5080	5080	5080	5080	52
525	20250123	111100	189340910	5080	5080	5080	5080	604
526	20250123	111000	186272590	5080	5080	5080	5070	133
527	20250123	110900	185597770	5080	5080	5080	5080	1
528	20250123	110800	185592690	5080	5080	5080	5080	4
529	20250123	110700	185572370	5070	5070	5070	5070	3
530	20250123	110600	185557160	5080	5080	5080	5080	60
531	20250123	110500	185252360	5080	5080	5080	5080	59
532	20250123	110400	184952640	5080	5080	5080	5080	836
533	20250123	110300	180705760	5080	5080	5080	5080	200
534	20250123	110200	179689760	5080	5080	5080	5080	12
535	20250123	110100	179628800	5080	5080	5080	5080	20
536	20250123	110000	179527200	5080	5080	5080	5080	34
537	20250123	105900	179354480	5080	5080	5080	5080	0
538	20250123	105800	179354480	5080	5080	5080	5080	442
539	20250123	105700	177109120	5080	5080	5080	5080	68
540	20250123	105600	176763680	5080	5080	5080	5080	2
541	20250123	105500	176753520	5080	5070	5080	5070	34
542	20250123	105400	176580890	5080	5080	5080	5080	0
543	20250123	105300	176580890	5080	5080	5080	5080	0
544	20250123	105200	176580890	5080	5080	5080	5080	0
545	20250123	105100	176580890	5080	5080	5080	5080	1
546	20250123	105000	176575810	5070	5080	5080	5070	1170
547	20250123	104900	170632540	5090	5090	5090	5090	3
548	20250123	104800	170617270	5090	5080	5090	5080	105
549	20250123	104700	170083820	5080	5080	5080	5080	9
550	20250123	104600	170038100	5080	5080	5080	5080	90
551	20250123	104500	169580900	5080	5090	5090	5080	225
552	20250123	104400	168437690	5080	5080	5080	5080	621
553	20250123	104300	165283010	5070	5080	5080	5070	215
554	20250123	104200	164192810	5080	5080	5080	5080	101
555	20250123	104100	163679730	5080	5080	5080	5080	450
556	20250123	104000	161393730	5080	5080	5080	5080	97
557	20250123	103900	160900970	5090	5090	5090	5090	1
558	20250123	103800	160895880	5080	5080	5080	5080	114
559	20250123	103700	160316760	5090	5090	5090	5090	91
560	20250123	103600	159853570	5090	5090	5090	5090	3
561	20250123	103500	159838300	5090	5090	5090	5090	100
562	20250123	103400	159329300	5090	5090	5090	5090	4
563	20250123	103300	159308940	5090	5090	5090	5090	0
564	20250123	103200	159308940	5090	5090	5090	5090	3
565	20250123	103100	159293670	5080	5080	5080	5080	232
566	20250123	103000	158115110	5080	5080	5080	5080	100
567	20250123	102900	157607110	5080	5080	5080	5080	0
568	20250123	102800	157607110	5080	5080	5080	5080	0
569	20250123	102700	157607110	5080	5090	5090	5080	128
570	20250123	102600	156956860	5080	5080	5080	5080	1
571	20250123	102500	156951780	5080	5080	5080	5080	965
572	20250123	102400	152049580	5080	5080	5080	5080	310
573	20250123	102300	150474780	5080	5080	5080	5080	8
574	20250123	102200	150434140	5070	5080	5080	5070	52
575	20250123	102100	150170400	5080	5070	5080	5070	64
576	20250123	102000	149845310	5080	5080	5080	5080	11
577	20250123	101900	149789430	5080	5080	5080	5080	1
578	20250123	101800	149784350	5080	5080	5080	5080	36
579	20250123	101700	149601470	5080	5080	5080	5080	10
580	20250123	101600	149550670	5080	5080	5080	5080	1
581	20250123	101500	149545590	5080	5080	5080	5080	0
582	20250123	101400	149545590	5080	5080	5080	5080	223
583	20250123	101300	148412750	5080	5070	5080	5070	377
584	20250123	101200	146499210	5080	5080	5080	5080	0
585	20250123	101100	146499210	5080	5080	5080	5080	7
586	20250123	101000	146463650	5080	5080	5080	5080	831
587	20250123	100900	142242170	5080	5080	5080	5080	16
588	20250123	100800	142160890	5080	5080	5080	5080	0
589	20250123	100700	142160890	5080	5080	5080	5080	2
590	20250123	100600	142150730	5080	5080	5080	5080	3
591	20250123	100500	142135490	5080	5080	5080	5070	651
592	20250123	100400	138829420	5080	5080	5080	5080	11
593	20250123	100300	138773540	5080	5080	5080	5080	102
594	20250123	100200	138255380	5080	5080	5080	5080	4
595	20250123	100100	138235060	5080	5080	5080	5080	1
596	20250123	100000	138229980	5070	5070	5080	5070	350
597	20250123	095900	136455200	5070	5070	5070	5070	563
598	20250123	095800	133600790	5080	5080	5080	5080	15
599	20250123	095700	133524590	5080	5080	5080	5080	5
600	20250123	095600	133499190	5080	5080	5080	5080	1
601	20250123	095500	133494110	5080	5070	5080	5070	1602
602	20250123	095400	125371960	5070	5070	5070	5070	0
603	20250123	095300	125371960	5070	5080	5080	5070	813
604	20250123	095200	121249920	5080	5080	5080	5080	108
605	20250123	095100	120701280	5080	5080	5080	5080	2
606	20250123	095000	120691120	5080	5070	5080	5070	63
607	20250123	094900	120371500	5070	5080	5080	5070	6276
608	20250123	094800	88509420	5080	5080	5080	5080	10
609	20250123	094700	88458620	5080	5080	5080	5070	1162
610	20250123	094600	82565280	5080	5070	5080	5070	214
611	20250123	094500	81479160	5070	5070	5080	5070	1351
612	20250123	094400	74627620	5070	5080	5080	5070	931
613	20250123	094300	69907340	5080	5080	5080	5080	12
614	20250123	094200	69846380	5080	5080	5080	5080	2
615	20250123	094100	69836220	5080	5080	5080	5080	9
616	20250123	094000	69790500	5080	5080	5080	5080	6
617	20250123	093900	69760020	5080	5080	5080	5070	142
618	20250123	093800	69039660	5080	5080	5080	5080	19
619	20250123	093700	68943140	5080	5080	5080	5080	760
620	20250123	093600	65082340	5090	5090	5090	5090	3
621	20250123	093500	65067070	5090	5090	5090	5090	28
622	20250123	093400	64924550	5090	5090	5090	5090	27
623	20250123	093300	64787120	5090	5090	5090	5080	514
624	20250123	093200	62175860	5090	5090	5090	5090	182
625	20250123	093100	61249480	5090	5090	5090	5090	125
626	20250123	093000	60613230	5090	5070	5090	5070	22
627	20250123	092900	60501270	5070	5080	5080	5070	301
628	20250123	092800	58974290	5080	5080	5080	5080	676
629	20250123	092700	55540210	5090	5100	5100	5090	84
630	20250123	092600	55112350	5090	5090	5090	5090	8
631	20250123	092500	55071630	5080	5090	5090	5080	199
632	20250123	092400	54059710	5090	5090	5090	5090	26
633	20250123	092300	53927370	5090	5090	5090	5090	324
634	20250123	092200	52278210	5080	5080	5080	5080	0
635	20250123	092100	52278210	5080	5090	5090	5080	187
636	20250123	092000	51328230	5090	5090	5090	5080	234
637	20250123	091900	50139390	5090	5090	5090	5090	5
638	20250123	091800	50113940	5080	5080	5080	5080	0
639	20250123	091700	50113940	5080	5090	5090	5080	260
640	20250123	091600	48793040	5090	5090	5090	5090	989
641	20250123	091500	43759030	5090	5100	5100	5090	229
642	20250123	091400	42593360	5100	5100	5100	5100	767
643	20250123	091300	38681660	5100	5100	5100	5100	22
644	20250123	091200	38569460	5090	5090	5090	5090	158
645	20250123	091100	37765240	5090	5090	5090	5090	4
646	20250123	091000	37744880	5090	5090	5090	5080	1304
647	20250123	090900	31117500	5100	5090	5100	5090	160
648	20250123	090800	30303000	5090	5090	5100	5090	510
649	20250123	090700	27706640	5090	5090	5090	5090	661
650	20250123	090600	24342150	5090	5100	5100	5090	228
651	20250123	090500	23181620	5090	5110	5110	5090	854
652	20250123	090400	18834660	5110	5100	5110	5100	212
653	20250123	090300	17752290	5100	5100	5100	5100	11
654	20250123	090200	17696190	5100	5100	5100	5100	10
655	20250123	090100	17645190	5110	5120	5120	5110	119
656	20250123	090000	17036990	5120	5090	5120	5090	3344