KissMeData/053450/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	193600	620876230	5770	5770	5770	5770	3367
3	20250123	193500	620876230	5770	5770	5770	5770	0
4	20250123	193400	620876230	5770	5770	5770	5770	0
5	20250123	193300	620876230	5770	5770	5770	5770	0
6	20250123	193200	620876230	5770	5770	5770	5770	0
7	20250123	193100	620876230	5770	5770	5770	5770	0
8	20250123	193000	620876230	5770	5770	5770	5770	0
9	20250123	192900	620876230	5770	5770	5770	5770	0
10	20250123	192800	620876230	5770	5770	5770	5770	0
11	20250123	192700	620876230	5770	5770	5770	5770	0
12	20250123	192600	620876230	5770	5770	5770	5770	0
13	20250123	192500	620876230	5770	5770	5770	5770	0
14	20250123	192400	620876230	5770	5770	5770	5770	0
15	20250123	192300	620876230	5770	5770	5770	5770	0
16	20250123	192200	620876230	5770	5770	5770	5770	0
17	20250123	192100	620876230	5770	5770	5770	5770	0
18	20250123	192000	620876230	5770	5770	5770	5770	0
19	20250123	191900	620876230	5770	5770	5770	5770	0
20	20250123	191800	620876230	5770	5770	5770	5770	0
21	20250123	191700	620876230	5770	5770	5770	5770	0
22	20250123	191600	620876230	5770	5770	5770	5770	0
23	20250123	191500	620876230	5770	5770	5770	5770	0
24	20250123	191400	620876230	5770	5770	5770	5770	0
25	20250123	191300	620876230	5770	5770	5770	5770	0
26	20250123	191200	620876230	5770	5770	5770	5770	0
27	20250123	191100	620876230	5770	5770	5770	5770	0
28	20250123	191000	620876230	5770	5770	5770	5770	0
29	20250123	190900	620876230	5770	5770	5770	5770	0
30	20250123	190800	620876230	5770	5770	5770	5770	0
31	20250123	190700	620876230	5770	5770	5770	5770	0
32	20250123	190600	620876230	5770	5770	5770	5770	3367
33	20250123	190500	620876230	5770	5770	5770	5770	0
34	20250123	190400	620876230	5770	5770	5770	5770	0
35	20250123	190300	620876230	5770	5770	5770	5770	0
36	20250123	190200	620876230	5770	5770	5770	5770	0
37	20250123	190100	620876230	5770	5770	5770	5770	0
38	20250123	190000	620876230	5770	5770	5770	5770	0
39	20250123	185900	620876230	5770	5770	5770	5770	0
40	20250123	185800	620876230	5770	5770	5770	5770	0
41	20250123	185700	620876230	5770	5770	5770	5770	0
42	20250123	185600	620876230	5770	5770	5770	5770	0
43	20250123	185500	620876230	5770	5770	5770	5770	0
44	20250123	185400	620876230	5770	5770	5770	5770	0
45	20250123	185300	620876230	5770	5770	5770	5770	0
46	20250123	185200	620876230	5770	5770	5770	5770	0
47	20250123	185100	620876230	5770	5770	5770	5770	0
48	20250123	185000	620876230	5770	5770	5770	5770	0
49	20250123	184900	620876230	5770	5770	5770	5770	0
50	20250123	184800	620876230	5770	5770	5770	5770	0
51	20250123	184700	620876230	5770	5770	5770	5770	0
52	20250123	184600	620876230	5770	5770	5770	5770	0
53	20250123	184500	620876230	5770	5770	5770	5770	0
54	20250123	184400	620876230	5770	5770	5770	5770	0
55	20250123	184300	620876230	5770	5770	5770	5770	0
56	20250123	184200	620876230	5770	5770	5770	5770	0
57	20250123	184100	620876230	5770	5770	5770	5770	0
58	20250123	184000	620876230	5770	5770	5770	5770	0
59	20250123	183900	620876230	5770	5770	5770	5770	0
60	20250123	183800	620876230	5770	5770	5770	5770	0
61	20250123	183700	620876230	5770	5770	5770	5770	0
62	20250123	183600	620876230	5770	5770	5770	5770	3367
63	20250123	183500	620876230	5770	5770	5770	5770	0
64	20250123	183400	620876230	5770	5770	5770	5770	0
65	20250123	183300	620876230	5770	5770	5770	5770	0
66	20250123	183200	620876230	5770	5770	5770	5770	0
67	20250123	183100	620876230	5770	5770	5770	5770	0
68	20250123	183000	620876230	5770	5770	5770	5770	0
69	20250123	182900	620876230	5770	5770	5770	5770	0
70	20250123	182800	620876230	5770	5770	5770	5770	0
71	20250123	182700	620876230	5770	5770	5770	5770	0
72	20250123	182600	620876230	5770	5770	5770	5770	0
73	20250123	182500	620876230	5770	5770	5770	5770	0
74	20250123	182400	620876230	5770	5770	5770	5770	0
75	20250123	182300	620876230	5770	5770	5770	5770	0
76	20250123	182200	620876230	5770	5770	5770	5770	0
77	20250123	182100	620876230	5770	5770	5770	5770	0
78	20250123	182000	620876230	5770	5770	5770	5770	0
79	20250123	181900	620876230	5770	5770	5770	5770	0
80	20250123	181800	620876230	5770	5770	5770	5770	0
81	20250123	181700	620876230	5770	5770	5770	5770	0
82	20250123	181600	620876230	5770	5770	5770	5770	0
83	20250123	181500	620876230	5770	5770	5770	5770	0
84	20250123	181400	620876230	5770	5770	5770	5770	0
85	20250123	181300	620876230	5770	5770	5770	5770	0
86	20250123	181200	620876230	5770	5770	5770	5770	0
87	20250123	181100	620876230	5770	5770	5770	5770	0
88	20250123	181000	620876230	5770	5770	5770	5770	0
89	20250123	180900	620876230	5770	5770	5770	5770	0
90	20250123	180800	620876230	5770	5770	5770	5770	0
91	20250123	180700	620876230	5770	5770	5770	5770	0
92	20250123	180600	620876230	5770	5770	5770	5770	3367
93	20250123	180500	620876230	5770	5770	5770	5770	0
94	20250123	180400	620876230	5770	5770	5770	5770	0
95	20250123	180300	620876230	5770	5770	5770	5770	0
96	20250123	180200	620876230	5770	5770	5770	5770	0
97	20250123	180100	620876230	5770	5770	5770	5770	0
98	20250123	180000	620876230	5770	5770	5770	5770	0
99	20250123	175900	620876230	5770	5770	5770	5770	0
100	20250123	175800	620876230	5770	5770	5770	5770	0
101	20250123	175700	620876230	5770	5770	5770	5770	0
102	20250123	175600	620876230	5770	5770	5770	5770	0
103	20250123	175500	620876230	5770	5770	5770	5770	0
104	20250123	175400	620876230	5770	5770	5770	5770	0
105	20250123	175300	620876230	5770	5770	5770	5770	0
106	20250123	175200	620876230	5770	5770	5770	5770	0
107	20250123	175100	620876230	5770	5770	5770	5770	0
108	20250123	175000	620876230	5770	5770	5770	5770	0
109	20250123	174900	620876230	5770	5770	5770	5770	0
110	20250123	174800	620876230	5770	5770	5770	5770	0
111	20250123	174700	620876230	5770	5770	5770	5770	0
112	20250123	174600	620876230	5770	5770	5770	5770	0
113	20250123	174500	620876230	5770	5770	5770	5770	0
114	20250123	174400	620876230	5770	5770	5770	5770	0
115	20250123	174300	620876230	5770	5770	5770	5770	0
116	20250123	174200	620876230	5770	5770	5770	5770	0
117	20250123	174100	620876230	5770	5770	5770	5770	0
118	20250123	174000	620876230	5770	5770	5770	5770	0
119	20250123	173900	620876230	5770	5770	5770	5770	0
120	20250123	173800	620876230	5770	5770	5770	5770	0
121	20250123	173700	620876230	5770	5770	5770	5770	0
122	20250123	173600	620876230	5770	5770	5770	5770	3367
123	20250123	173500	620876230	5770	5770	5770	5770	0
124	20250123	173400	620876230	5770	5770	5770	5770	0
125	20250123	173300	620876230	5770	5770	5770	5770	0
126	20250123	173200	620876230	5770	5770	5770	5770	0
127	20250123	173100	620876230	5770	5770	5770	5770	0
128	20250123	173000	620876230	5770	5770	5770	5770	0
129	20250123	172900	620876230	5770	5770	5770	5770	0
130	20250123	172800	620876230	5770	5770	5770	5770	0
131	20250123	172700	620876230	5770	5770	5770	5770	0
132	20250123	172600	620876230	5770	5770	5770	5770	0
133	20250123	172500	620876230	5770	5770	5770	5770	0
134	20250123	172400	620876230	5770	5770	5770	5770	0
135	20250123	172300	620876230	5770	5770	5770	5770	0
136	20250123	172200	620876230	5770	5770	5770	5770	0
137	20250123	172100	620876230	5770	5770	5770	5770	0
138	20250123	172000	620876230	5770	5770	5770	5770	0
139	20250123	171900	620876230	5770	5770	5770	5770	0
140	20250123	171800	620876230	5770	5770	5770	5770	0
141	20250123	171700	620876230	5770	5770	5770	5770	0
142	20250123	171600	620876230	5770	5770	5770	5770	0
143	20250123	171500	620876230	5770	5770	5770	5770	0
144	20250123	171400	620876230	5770	5770	5770	5770	0
145	20250123	171300	620876230	5770	5770	5770	5770	0
146	20250123	171200	620876230	5770	5770	5770	5770	0
147	20250123	171100	620876230	5770	5770	5770	5770	0
148	20250123	171000	620876230	5770	5770	5770	5770	0
149	20250123	170900	620876230	5770	5770	5770	5770	0
150	20250123	170800	620876230	5770	5770	5770	5770	0
151	20250123	170700	620876230	5770	5770	5770	5770	0
152	20250123	170600	620876230	5770	5770	5770	5770	3367
153	20250123	170500	620876230	5770	5770	5770	5770	0
154	20250123	170400	620876230	5770	5770	5770	5770	0
155	20250123	170300	620876230	5770	5770	5770	5770	0
156	20250123	170200	620876230	5770	5770	5770	5770	0
157	20250123	170100	620876230	5770	5770	5770	5770	0
158	20250123	170000	620876230	5770	5770	5770	5770	0
159	20250123	165900	620876230	5770	5770	5770	5770	0
160	20250123	165800	620876230	5770	5770	5770	5770	0
161	20250123	165700	620876230	5770	5770	5770	5770	0
162	20250123	165600	620876230	5770	5770	5770	5770	0
163	20250123	165500	620876230	5770	5770	5770	5770	0
164	20250123	165400	620876230	5770	5770	5770	5770	0
165	20250123	165300	620876230	5770	5770	5770	5770	0
166	20250123	165200	620876230	5770	5770	5770	5770	0
167	20250123	165100	620876230	5770	5770	5770	5770	0
168	20250123	165000	620876230	5770	5770	5770	5770	0
169	20250123	164900	620876230	5770	5770	5770	5770	0
170	20250123	164800	620876230	5770	5770	5770	5770	0
171	20250123	164700	620876230	5770	5770	5770	5770	0
172	20250123	164600	620876230	5770	5770	5770	5770	0
173	20250123	164500	620876230	5770	5770	5770	5770	0
174	20250123	164400	620876230	5770	5770	5770	5770	0
175	20250123	164300	620876230	5770	5770	5770	5770	0
176	20250123	164200	620876230	5770	5770	5770	5770	0
177	20250123	164100	620876230	5770	5770	5770	5770	0
178	20250123	164000	620876230	5770	5770	5770	5770	0
179	20250123	163900	620876230	5770	5770	5770	5770	0
180	20250123	163800	620876230	5770	5770	5770	5770	0
181	20250123	163700	620876230	5770	5770	5770	5770	0
182	20250123	163600	620876230	5770	5770	5770	5770	3367
183	20250123	163500	620876230	5770	5770	5770	5770	0
184	20250123	163400	620876230	5770	5770	5770	5770	0
185	20250123	163300	620876230	5770	5770	5770	5770	0
186	20250123	163200	620876230	5770	5770	5770	5770	0
187	20250123	163100	620876230	5770	5770	5770	5770	0
188	20250123	163000	620876230	5770	5770	5770	5770	0
189	20250123	162900	620876230	5770	5770	5770	5770	0
190	20250123	162800	620876230	5770	5770	5770	5770	0
191	20250123	162700	620876230	5770	5770	5770	5770	0
192	20250123	162600	620876230	5770	5770	5770	5770	0
193	20250123	162500	620876230	5770	5770	5770	5770	0
194	20250123	162400	620876230	5770	5770	5770	5770	0
195	20250123	162300	620876230	5770	5770	5770	5770	0
196	20250123	162200	620876230	5770	5770	5770	5770	0
197	20250123	162100	620876230	5770	5770	5770	5770	0
198	20250123	162000	620876230	5770	5770	5770	5770	0
199	20250123	161900	620876230	5770	5770	5770	5770	0
200	20250123	161800	620876230	5770	5770	5770	5770	0
201	20250123	161700	620876230	5770	5770	5770	5770	0
202	20250123	161600	620876230	5770	5770	5770	5770	0
203	20250123	161500	620876230	5770	5770	5770	5770	0
204	20250123	161400	620876230	5770	5770	5770	5770	0
205	20250123	161300	620876230	5770	5770	5770	5770	0
206	20250123	161200	620876230	5770	5770	5770	5770	0
207	20250123	161100	620876230	5770	5770	5770	5770	0
208	20250123	161000	620876230	5770	5770	5770	5770	0
209	20250123	160900	620876230	5770	5770	5770	5770	0
210	20250123	160800	620876230	5770	5770	5770	5770	0
211	20250123	160700	620876230	5770	5770	5770	5770	0
212	20250123	160600	620876230	5770	5770	5770	5770	3367
213	20250123	160500	620876230	5770	5770	5770	5770	0
214	20250123	160400	620876230	5770	5770	5770	5770	0
215	20250123	160300	620876230	5770	5770	5770	5770	0
216	20250123	160200	620876230	5770	5770	5770	5770	0
217	20250123	160100	620876230	5770	5770	5770	5770	0
218	20250123	160000	620876230	5770	5770	5770	5770	0
219	20250123	155900	620876230	5770	5770	5770	5770	0
220	20250123	155800	620876230	5770	5770	5770	5770	0
221	20250123	155700	620876230	5770	5770	5770	5770	0
222	20250123	155600	620876230	5770	5770	5770	5770	0
223	20250123	155500	620876230	5770	5770	5770	5770	0
224	20250123	155400	620876230	5770	5770	5770	5770	0
225	20250123	155300	620876230	5770	5770	5770	5770	0
226	20250123	155200	620876230	5770	5770	5770	5770	0
227	20250123	155100	620876230	5770	5770	5770	5770	0
228	20250123	155000	620876230	5770	5770	5770	5770	0
229	20250123	154900	620876230	5770	5770	5770	5770	0
230	20250123	154800	620876230	5770	5770	5770	5770	0
231	20250123	154700	620876230	5770	5770	5770	5770	0
232	20250123	154600	620876230	5770	5770	5770	5770	0
233	20250123	154500	620876230	5770	5770	5770	5770	0
234	20250123	154400	620876230	5770	5770	5770	5770	0
235	20250123	154300	620876230	5770	5770	5770	5770	0
236	20250123	154200	620876230	5770	5770	5770	5770	0
237	20250123	154100	620876230	5770	5770	5770	5770	0
238	20250123	154000	620876230	5770	5770	5770	5770	0
239	20250123	153900	620876230	5770	5770	5770	5770	0
240	20250123	153800	620876230	5770	5770	5770	5770	0
241	20250123	153700	620876230	5770	5770	5770	5770	0
242	20250123	153600	620876230	5770	5770	5770	5770	3367
243	20250123	153500	620876230	5770	5770	5770	5770	0
244	20250123	153400	620876230	5770	5770	5770	5770	0
245	20250123	153300	620876230	5770	5770	5770	5770	0
246	20250123	153200	620876230	5770	5770	5770	5770	0
247	20250123	153100	620876230	5770	5770	5770	5770	0
248	20250123	153000	620876230	5770	5770	5770	5770	3367
249	20250123	152900	601448640	5790	5790	5790	5790	0
250	20250123	152800	601448640	5790	5790	5790	5790	0
251	20250123	152700	601448640	5790	5790	5790	5790	0
252	20250123	152600	601448640	5790	5790	5790	5790	0
253	20250123	152500	601448640	5790	5790	5790	5790	0
254	20250123	152400	601448640	5790	5790	5790	5790	0
255	20250123	152300	601448640	5790	5790	5790	5790	0
256	20250123	152200	601448640	5790	5790	5790	5790	0
257	20250123	152100	601448640	5790	5790	5790	5790	0
258	20250123	152000	601448640	5790	5790	5790	5790	0
259	20250123	151900	601448640	5790	5790	5790	5790	93
260	20250123	151800	600910170	5800	5790	5800	5790	12
261	20250123	151700	600840580	5790	5800	5800	5790	322
262	20250123	151600	598973000	5800	5790	5800	5790	897
263	20250123	151500	593779360	5800	5800	5800	5790	879
264	20250123	151400	588681710	5800	5800	5800	5800	130
265	20250123	151300	587927710	5800	5810	5810	5800	43
266	20250123	151200	587677900	5800	5800	5810	5800	3
267	20250123	151100	587660490	5800	5800	5800	5800	176
268	20250123	151000	586639690	5800	5800	5800	5800	566
269	20250123	150900	583356890	5800	5800	5800	5800	209
270	20250123	150800	582144690	5800	5800	5800	5800	115
271	20250123	150700	581477690	5810	5810	5810	5810	4
272	20250123	150600	581454450	5810	5810	5810	5810	0
273	20250123	150500	581454450	5810	5810	5810	5810	2
274	20250123	150400	581442830	5800	5800	5810	5800	1406
275	20250123	150300	573287970	5810	5820	5820	5810	1281
276	20250123	150200	565845350	5810	5810	5810	5810	78
277	20250123	150100	565392170	5810	5810	5810	5810	0
278	20250123	150000	565392170	5810	5810	5810	5810	750
279	20250123	145900	561034670	5810	5820	5820	5810	45
280	20250123	145800	560772820	5820	5820	5830	5820	210
281	20250123	145700	559550570	5820	5820	5820	5820	373
282	20250123	145600	557379710	5820	5820	5820	5820	0
283	20250123	145500	557379710	5820	5820	5820	5820	16
284	20250123	145400	557286590	5820	5820	5820	5820	213
285	20250123	145300	556046930	5820	5820	5820	5820	199
286	20250123	145200	554888750	5820	5820	5820	5820	0
287	20250123	145100	554888750	5820	5820	5820	5820	205
288	20250123	145000	553695650	5810	5810	5810	5810	0
289	20250123	144900	553695650	5810	5810	5810	5810	0
290	20250123	144800	553695650	5810	5810	5810	5810	0
291	20250123	144700	553695650	5810	5810	5810	5810	24
292	20250123	144600	553556210	5820	5820	5820	5820	3
293	20250123	144500	553538750	5820	5820	5820	5820	0
294	20250123	144400	553538750	5820	5820	5820	5820	0
295	20250123	144300	553538750	5820	5830	5830	5820	3623
296	20250123	144200	532426970	5840	5830	5840	5830	90
297	20250123	144100	531902260	5840	5840	5840	5840	0
298	20250123	144000	531902260	5840	5840	5840	5840	0
299	20250123	143900	531902260	5840	5840	5840	5840	1326
300	20250123	143800	524158420	5850	5840	5850	5840	138
301	20250123	143700	523351130	5840	5840	5840	5840	9
302	20250123	143600	523298570	5840	5840	5840	5840	0
303	20250123	143500	523298570	5840	5840	5840	5840	12
304	20250123	143400	523228490	5840	5840	5840	5840	0
305	20250123	143300	523228490	5840	5840	5840	5840	0
306	20250123	143200	523228490	5840	5840	5840	5840	0
307	20250123	143100	523228490	5840	5840	5840	5840	348
308	20250123	143000	521196170	5850	5850	5850	5850	202
309	20250123	142900	520014470	5860	5860	5860	5860	4
310	20250123	142800	519991030	5860	5850	5860	5850	202
311	20250123	142700	518809320	5850	5850	5850	5850	446
312	20250123	142600	516200220	5850	5850	5850	5850	0
313	20250123	142500	516200220	5850	5840	5850	5840	171
314	20250123	142400	515201570	5850	5850	5850	5840	33
315	20250123	142300	515008820	5840	5840	5840	5840	51
316	20250123	142200	514710980	5840	5840	5840	5840	529
317	20250123	142100	511621620	5840	5840	5840	5840	21
318	20250123	142000	511498980	5830	5830	5830	5830	490
319	20250123	141900	508642280	5830	5830	5830	5830	500
320	20250123	141800	505727280	5830	5830	5830	5830	0
321	20250123	141700	505727280	5830	5830	5830	5830	0
322	20250123	141600	505727280	5830	5830	5830	5830	0
323	20250123	141500	505727280	5830	5830	5830	5830	1
324	20250123	141400	505721450	5830	5830	5830	5830	1
325	20250123	141300	505715620	5820	5820	5820	5820	0
326	20250123	141200	505715620	5820	5820	5820	5820	0
327	20250123	141100	505715620	5820	5820	5820	5820	864
328	20250123	141000	500687140	5820	5820	5820	5820	0
329	20250123	140900	500687140	5820	5820	5820	5820	0
330	20250123	140800	500687140	5820	5820	5820	5820	0
331	20250123	140700	500687140	5820	5820	5820	5820	0
332	20250123	140600	500687140	5820	5820	5820	5820	6
333	20250123	140500	500652220	5820	5820	5820	5820	0
334	20250123	140400	500652220	5820	5820	5820	5820	0
335	20250123	140300	500652220	5820	5820	5820	5820	100
336	20250123	140200	500070220	5820	5820	5820	5820	0
337	20250123	140100	500070220	5820	5820	5820	5820	0
338	20250123	140000	500070220	5820	5820	5820	5820	0
339	20250123	135900	500070220	5820	5820	5820	5820	0
340	20250123	135800	500070220	5820	5820	5820	5820	167
341	20250123	135700	499098280	5810	5810	5810	5810	0
342	20250123	135600	499098280	5810	5810	5810	5810	0
343	20250123	135500	499098280	5810	5810	5810	5810	0
344	20250123	135400	499098280	5810	5810	5810	5810	153
345	20250123	135300	498209350	5830	5810	5830	5810	467
346	20250123	135200	495494380	5810	5810	5810	5810	0
347	20250123	135100	495494380	5810	5810	5810	5810	0
348	20250123	135000	495494380	5810	5810	5810	5810	0
349	20250123	134900	495494380	5810	5810	5810	5810	50
350	20250123	134800	495203880	5810	5810	5810	5810	0
351	20250123	134700	495203880	5810	5820	5820	5810	580
352	20250123	134600	491833360	5820	5820	5820	5820	228
353	20250123	134500	490506400	5810	5810	5810	5810	500
354	20250123	134400	487601400	5820	5820	5820	5820	5
355	20250123	134300	487572300	5820	5820	5820	5820	0
356	20250123	134200	487572300	5820	5820	5820	5820	1245
357	20250123	134100	480326400	5840	5840	5840	5840	0
358	20250123	134000	480326400	5840	5840	5840	5840	0
359	20250123	133900	480326400	5840	5840	5840	5840	0
360	20250123	133800	480326400	5840	5830	5840	5830	542
361	20250123	133700	477166400	5830	5830	5830	5830	0
362	20250123	133600	477166400	5830	5830	5830	5830	0
363	20250123	133500	477166400	5830	5830	5830	5830	35
364	20250123	133400	476962350	5830	5830	5830	5830	0
365	20250123	133300	476962350	5830	5830	5830	5830	0
366	20250123	133200	476962350	5830	5830	5830	5830	0
367	20250123	133100	476962350	5830	5830	5830	5830	169
368	20250123	133000	475977080	5840	5840	5840	5840	0
369	20250123	132900	475977080	5840	5840	5840	5840	0
370	20250123	132800	475977080	5840	5840	5840	5840	0
371	20250123	132700	475977080	5840	5840	5840	5840	0
372	20250123	132600	475977080	5840	5840	5840	5840	0
373	20250123	132500	475977080	5840	5840	5840	5840	700
374	20250123	132400	471889080	5830	5840	5840	5830	465
375	20250123	132300	469178080	5840	5840	5840	5840	0
376	20250123	132200	469178080	5840	5840	5840	5840	0
377	20250123	132100	469178080	5840	5840	5840	5840	1
378	20250123	132000	469172240	5840	5840	5840	5840	50
379	20250123	131900	468880240	5840	5840	5840	5840	400
380	20250123	131800	466544240	5840	5840	5840	5840	0
381	20250123	131700	466544240	5840	5840	5840	5840	2
382	20250123	131600	466532560	5840	5840	5840	5840	200
383	20250123	131500	465364560	5840	5830	5840	5830	265
384	20250123	131400	463817800	5830	5830	5830	5830	133
385	20250123	131300	463042410	5830	5830	5830	5830	147
386	20250123	131200	462185400	5820	5820	5820	5820	0
387	20250123	131100	462185400	5820	5820	5820	5820	0
388	20250123	131000	462185400	5820	5820	5820	5820	0
389	20250123	130900	462185400	5820	5820	5820	5820	0
390	20250123	130800	462185400	5820	5820	5820	5820	114
391	20250123	130700	461521920	5820	5820	5820	5820	65
392	20250123	130600	461143620	5820	5820	5820	5820	1
393	20250123	130500	461137800	5820	5820	5820	5820	12
394	20250123	130400	461067960	5810	5810	5810	5810	0
395	20250123	130300	461067960	5810	5810	5810	5810	151
396	20250123	130200	460190650	5810	5810	5810	5810	100
397	20250123	130100	459609650	5810	5810	5810	5810	0
398	20250123	130000	459609650	5810	5810	5810	5810	260
399	20250123	125900	458099050	5810	5810	5810	5810	30
400	20250123	125800	457924750	5810	5810	5810	5810	0
401	20250123	125700	457924750	5810	5810	5810	5810	44
402	20250123	125600	457669110	5820	5820	5820	5820	0
403	20250123	125500	457669110	5820	5820	5820	5820	25
404	20250123	125400	457523610	5820	5820	5820	5820	0
405	20250123	125300	457523610	5820	5820	5820	5790	133
406	20250123	125200	456751920	5810	5800	5810	5790	623
407	20250123	125100	453139220	5810	5810	5810	5810	2
408	20250123	125000	453127600	5810	5810	5810	5810	100
409	20250123	124900	452546600	5800	5800	5800	5800	0
410	20250123	124800	452546600	5800	5800	5800	5800	0
411	20250123	124700	452546600	5800	5810	5810	5800	300
412	20250123	124600	450805910	5810	5810	5810	5810	0
413	20250123	124500	450805910	5810	5810	5810	5810	0
414	20250123	124400	450805910	5810	5810	5810	5810	97
415	20250123	124300	450242340	5810	5810	5810	5810	9
416	20250123	124200	450190050	5810	5810	5810	5810	51
417	20250123	124100	449893740	5810	5810	5810	5810	0
418	20250123	124000	449893740	5810	5810	5810	5810	0
419	20250123	123900	449893740	5810	5810	5810	5810	104
420	20250123	123800	449289500	5810	5810	5810	5810	10
421	20250123	123700	449231400	5810	5810	5810	5810	0
422	20250123	123600	449231400	5810	5810	5810	5810	0
423	20250123	123500	449231400	5810	5810	5810	5810	100
424	20250123	123400	448650400	5810	5800	5810	5800	139
425	20250123	123300	447843310	5810	5810	5810	5810	0
426	20250123	123200	447843310	5810	5810	5810	5810	0
427	20250123	123100	447843310	5810	5810	5810	5810	42
428	20250123	123000	447599290	5810	5810	5810	5810	1
429	20250123	122900	447593480	5800	5800	5800	5800	0
430	20250123	122800	447593480	5800	5800	5800	5800	0
431	20250123	122700	447593480	5800	5800	5800	5800	0
432	20250123	122600	447593480	5800	5800	5800	5800	25
433	20250123	122500	447448480	5800	5800	5800	5800	0
434	20250123	122400	447448480	5800	5800	5800	5800	0
435	20250123	122300	447448480	5800	5800	5800	5800	0
436	20250123	122200	447448480	5800	5800	5800	5800	0
437	20250123	122100	447448480	5800	5800	5800	5800	0
438	20250123	122000	447448480	5800	5800	5800	5800	0
439	20250123	121900	447448480	5800	5800	5800	5800	145
440	20250123	121800	446607480	5800	5800	5800	5800	0
441	20250123	121700	446607480	5800	5800	5800	5800	0
442	20250123	121600	446607480	5800	5800	5800	5800	225
443	20250123	121500	445302480	5800	5800	5800	5800	0
444	20250123	121400	445302480	5800	5800	5800	5800	0
445	20250123	121300	445302480	5800	5800	5800	5800	0
446	20250123	121200	445302480	5800	5800	5800	5800	0
447	20250123	121100	445302480	5800	5800	5800	5800	0
448	20250123	121000	445302480	5800	5800	5800	5800	382
449	20250123	120900	443086880	5810	5810	5810	5810	95
450	20250123	120800	442534930	5810	5810	5810	5810	0
451	20250123	120700	442534930	5810	5810	5810	5810	0
452	20250123	120600	442534930	5810	5810	5810	5810	298
453	20250123	120500	440803550	5810	5810	5810	5810	0
454	20250123	120400	440803550	5810	5800	5820	5800	370
455	20250123	120300	438654530	5800	5800	5800	5800	536
456	20250123	120200	435545730	5800	5810	5810	5800	1011
457	20250123	120100	429672380	5810	5810	5810	5810	10
458	20250123	120000	429614280	5810	5800	5810	5800	78
459	20250123	115900	429161790	5790	5790	5790	5790	0
460	20250123	115800	429161790	5790	5790	5790	5790	531
461	20250123	115700	426087300	5800	5800	5800	5800	5
462	20250123	115600	426058300	5800	5800	5800	5800	0
463	20250123	115500	426058300	5800	5800	5800	5800	0
464	20250123	115400	426058300	5800	5790	5800	5790	25
465	20250123	115300	425913540	5800	5800	5800	5800	0
466	20250123	115200	425913540	5800	5800	5800	5800	0
467	20250123	115100	425913540	5800	5800	5800	5800	23
468	20250123	115000	425780140	5800	5800	5800	5800	70
469	20250123	114900	425374140	5790	5790	5790	5790	0
470	20250123	114800	425374140	5790	5790	5790	5790	0
471	20250123	114700	425374140	5790	5790	5790	5790	0
472	20250123	114600	425374140	5790	5790	5790	5790	0
473	20250123	114500	425374140	5790	5790	5790	5790	186
474	20250123	114400	424297200	5790	5790	5790	5790	0
475	20250123	114300	424297200	5790	5790	5790	5790	5
476	20250123	114200	424268250	5790	5790	5790	5790	3
477	20250123	114100	424250880	5780	5780	5780	5780	0
478	20250123	114000	424250880	5780	5780	5780	5780	0
479	20250123	113900	424250880	5780	5770	5780	5770	1069
480	20250123	113800	418082060	5790	5790	5790	5790	0
481	20250123	113700	418082060	5790	5790	5790	5790	0
482	20250123	113600	418082060	5790	5790	5790	5770	1670
483	20250123	113500	408439080	5790	5790	5790	5790	0
484	20250123	113400	408439080	5790	5790	5790	5790	0
485	20250123	113300	408439080	5790	5790	5790	5790	0
486	20250123	113200	408439080	5790	5790	5790	5790	0
487	20250123	113100	408439080	5790	5790	5790	5790	0
488	20250123	113000	408439080	5790	5780	5790	5780	2666
489	20250123	112900	393029030	5800	5800	5800	5800	0
490	20250123	112800	393029030	5800	5800	5800	5800	0
491	20250123	112700	393029030	5800	5800	5800	5800	0
492	20250123	112600	393029030	5800	5790	5800	5780	507
493	20250123	112500	390094680	5790	5800	5800	5790	1306
494	20250123	112400	382532880	5800	5800	5800	5800	1080
495	20250123	112300	376268880	5820	5820	5820	5820	0
496	20250123	112200	376268880	5820	5820	5820	5820	0
497	20250123	112100	376268880	5820	5820	5820	5820	0
498	20250123	112000	376268880	5820	5820	5820	5820	0
499	20250123	111900	376268880	5820	5820	5820	5820	0
500	20250123	111800	376268880	5820	5820	5820	5820	0
501	20250123	111700	376268880	5820	5810	5820	5810	504
502	20250123	111600	373335640	5810	5810	5810	5810	906
503	20250123	111500	368071780	5820	5810	5820	5810	314
504	20250123	111400	366245300	5810	5810	5810	5810	37
505	20250123	111300	366030330	5810	5810	5810	5810	20
506	20250123	111200	365914130	5810	5810	5810	5810	0
507	20250123	111100	365914130	5810	5810	5810	5810	30
508	20250123	111000	365739830	5820	5820	5820	5820	0
509	20250123	110900	365739830	5820	5820	5820	5820	0
510	20250123	110800	365739830	5820	5820	5820	5820	110
511	20250123	110700	365099630	5820	5820	5820	5820	50
512	20250123	110600	364808630	5820	5820	5820	5820	9
513	20250123	110500	364756250	5820	5830	5830	5820	197
514	20250123	110400	363608000	5820	5810	5820	5810	450
515	20250123	110300	360989740	5820	5820	5820	5820	27
516	20250123	110200	360832600	5820	5820	5820	5820	1
517	20250123	110100	360826780	5820	5820	5820	5820	0
518	20250123	110000	360826780	5820	5820	5820	5820	22
519	20250123	105900	360698740	5820	5820	5820	5820	4
520	20250123	105800	360675460	5820	5820	5820	5810	1518
521	20250123	105700	351850330	5820	5820	5820	5820	0
522	20250123	105600	351850330	5820	5820	5820	5820	61
523	20250123	105500	351495310	5830	5830	5830	5830	3
524	20250123	105400	351477820	5830	5830	5830	5830	7
525	20250123	105300	351437010	5830	5830	5830	5830	13
526	20250123	105200	351361220	5830	5830	5830	5830	50
527	20250123	105100	351069720	5820	5830	5830	5820	467
528	20250123	105000	348351260	5830	5830	5830	5830	0
529	20250123	104900	348351260	5830	5830	5830	5830	1
530	20250123	104800	348345430	5830	5830	5830	5830	0
531	20250123	104700	348345430	5830	5830	5830	5830	2
532	20250123	104600	348333770	5830	5840	5840	5830	333
533	20250123	104500	346392360	5840	5840	5840	5840	0
534	20250123	104400	346392360	5840	5840	5840	5840	0
535	20250123	104300	346392360	5840	5840	5840	5840	0
536	20250123	104200	346392360	5840	5840	5840	5840	204
537	20250123	104100	345201000	5830	5830	5830	5830	0
538	20250123	104000	345201000	5830	5830	5830	5830	0
539	20250123	103900	345201000	5830	5830	5830	5830	0
540	20250123	103800	345201000	5830	5830	5830	5830	0
541	20250123	103700	345201000	5830	5830	5830	5830	0
542	20250123	103600	345201000	5830	5830	5830	5830	0
543	20250123	103500	345201000	5830	5830	5830	5830	0
544	20250123	103400	345201000	5830	5820	5830	5820	5866
545	20250123	103300	311052820	5830	5830	5830	5830	247
546	20250123	103200	309612810	5820	5820	5820	5820	0
547	20250123	103100	309612810	5820	5820	5820	5820	0
548	20250123	103000	309612810	5820	5820	5830	5820	400
549	20250123	102900	307284790	5820	5820	5820	5820	0
550	20250123	102800	307284790	5820	5830	5830	5820	46
551	20250123	102700	307017050	5820	5820	5820	5820	20
552	20250123	102600	306900650	5820	5820	5820	5820	59
553	20250123	102500	306557270	5830	5830	5830	5830	0
554	20250123	102400	306557270	5830	5830	5830	5830	0
555	20250123	102300	306557270	5830	5840	5840	5830	12
556	20250123	102200	306487290	5830	5830	5830	5830	107
557	20250123	102100	305863480	5830	5820	5830	5820	47
558	20250123	102000	305589910	5810	5810	5810	5810	0
559	20250123	101900	305589910	5810	5810	5810	5810	352
560	20250123	101800	303544790	5810	5820	5820	5810	1106
561	20250123	101700	297109000	5820	5820	5820	5820	24
562	20250123	101600	296969320	5840	5840	5840	5840	3
563	20250123	101500	296951800	5840	5840	5840	5840	0
564	20250123	101400	296951800	5840	5840	5840	5840	100
565	20250123	101300	296367800	5830	5830	5840	5830	378
566	20250123	101200	294163960	5830	5830	5830	5830	106
567	20250123	101100	293545980	5840	5830	5840	5830	10
568	20250123	101000	293487640	5830	5830	5840	5830	17
569	20250123	100900	293388520	5830	5830	5830	5830	19
570	20250123	100800	293277750	5830	5830	5830	5830	19
571	20250123	100700	293166980	5830	5830	5830	5830	35
572	20250123	100600	292962930	5840	5830	5840	5830	36
573	20250123	100500	292753040	5840	5840	5840	5840	10
574	20250123	100400	292694640	5850	5850	5850	5850	0
575	20250123	100300	292694640	5850	5840	5850	5840	249
576	20250123	100200	291240400	5850	5850	5850	5850	2
577	20250123	100100	291228700	5840	5840	5840	5840	46
578	20250123	100000	290960060	5840	5830	5840	5830	2002
579	20250123	095900	279288380	5830	5830	5830	5830	80
580	20250123	095800	278821980	5850	5840	5850	5840	12
581	20250123	095700	278751890	5820	5820	5820	5820	0
582	20250123	095600	278751890	5820	5840	5840	5820	3020
583	20250123	095500	261164390	5840	5840	5840	5840	529
584	20250123	095400	258075030	5840	5840	5840	5840	17
585	20250123	095300	257975750	5850	5850	5850	5850	30
586	20250123	095200	257800250	5850	5830	5850	5830	61
587	20250123	095100	257444500	5830	5820	5830	5820	17
588	20250123	095000	257345550	5820	5820	5830	5820	33
589	20250123	094900	257153480	5820	5830	5830	5820	20
590	20250123	094800	257037070	5820	5820	5820	5820	40
591	20250123	094700	256804270	5800	5850	5850	5800	5005
592	20250123	094600	227695180	5850	5850	5850	5850	44
593	20250123	094500	227437780	5850	5840	5850	5840	11
594	20250123	094400	227373460	5840	5840	5840	5840	36
595	20250123	094300	227163220	5850	5840	5850	5840	47
596	20250123	094200	226888520	5840	5840	5840	5840	0
597	20250123	094100	226888520	5840	5840	5840	5840	58
598	20250123	094000	226549800	5830	5830	5830	5830	29
599	20250123	093900	226380730	5820	5850	5850	5820	1400
600	20250123	093800	218218900	5860	5850	5860	5850	7
601	20250123	093700	218177900	5850	5860	5860	5850	9
602	20250123	093600	218125200	5840	5860	5860	5840	600
603	20250123	093500	214615920	5860	5870	5870	5860	8
604	20250123	093400	214569030	5860	5860	5860	5860	39
605	20250123	093300	214340490	5850	5850	5850	5850	0
606	20250123	093200	214340490	5850	5850	5850	5850	99
607	20250123	093100	213761340	5860	5840	5860	5840	885
608	20250123	093000	208575540	5830	5830	5840	5830	423
609	20250123	092900	206109020	5790	5850	5850	5790	7334
610	20250123	092800	163460770	5870	5870	5870	5870	198
611	20250123	092700	162298510	5850	5850	5850	5850	0
612	20250123	092600	162298510	5850	5910	5910	5850	208
613	20250123	092500	161081530	5860	5870	5870	5860	352
614	20250123	092400	159018610	5870	5850	5930	5850	1457
615	20250123	092300	150416120	5840	5840	5840	5830	1077
616	20250123	092200	144136420	5830	5850	5850	5830	127
617	20250123	092100	143393970	5830	5860	5860	5830	4222
618	20250123	092000	118703400	5870	5880	5880	5870	749
619	20250123	091900	114306750	5880	5880	5880	5880	346
620	20250123	091800	112272270	5890	5890	5890	5890	70
621	20250123	091700	111859970	5890	5910	5940	5890	4200
622	20250123	091600	86965830	5910	5880	5910	5880	66
623	20250123	091500	86575830	5910	5900	5910	5880	811
624	20250123	091400	81797960	5900	5890	5900	5890	170
625	20250123	091300	80796260	5900	5900	5900	5900	120
626	20250123	091200	80088260	5900	5890	5900	5890	273
627	20250123	091100	78480270	5880	5890	5890	5880	1802
628	20250123	091000	67883390	5900	5900	5900	5890	104
629	20250123	090900	67270790	5880	5900	5900	5880	515
630	20250123	090800	64236870	5910	5900	5910	5900	2032
631	20250123	090700	52248060	5900	5920	5920	5900	219
632	20250123	090600	50953930	5930	5910	5930	5910	1581
633	20250123	090500	41610180	5910	5910	5910	5910	208
634	20250123	090400	40380900	5930	5930	5930	5920	256
635	20250123	090300	38864080	5930	5900	5930	5900	1266
636	20250123	090200	31362590	5910	5950	5950	5900	1360
637	20250123	090100	23328590	5980	5930	5980	5930	1689
638	20250123	090000	13312670	5930	5980	5990	5930	2228