KissMeData/322180/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	211500	863253610	5460	5460	5460	5460	2155
3	20250123	211400	863253610	5460	5460	5460	5460	0
4	20250123	211300	863253610	5460	5460	5460	5460	0
5	20250123	211200	863253610	5460	5460	5460	5460	0
6	20250123	211100	863253610	5460	5460	5460	5460	0
7	20250123	211000	863253610	5460	5460	5460	5460	0
8	20250123	210900	863253610	5460	5460	5460	5460	0
9	20250123	210800	863253610	5460	5460	5460	5460	0
10	20250123	210700	863253610	5460	5460	5460	5460	0
11	20250123	210600	863253610	5460	5460	5460	5460	0
12	20250123	210500	863253610	5460	5460	5460	5460	0
13	20250123	210400	863253610	5460	5460	5460	5460	0
14	20250123	210300	863253610	5460	5460	5460	5460	0
15	20250123	210200	863253610	5460	5460	5460	5460	0
16	20250123	210100	863253610	5460	5460	5460	5460	0
17	20250123	210000	863253610	5460	5460	5460	5460	0
18	20250123	205900	863253610	5460	5460	5460	5460	0
19	20250123	205800	863253610	5460	5460	5460	5460	0
20	20250123	205700	863253610	5460	5460	5460	5460	0
21	20250123	205600	863253610	5460	5460	5460	5460	0
22	20250123	205500	863253610	5460	5460	5460	5460	0
23	20250123	205400	863253610	5460	5460	5460	5460	0
24	20250123	205300	863253610	5460	5460	5460	5460	0
25	20250123	205200	863253610	5460	5460	5460	5460	0
26	20250123	205100	863253610	5460	5460	5460	5460	0
27	20250123	205000	863253610	5460	5460	5460	5460	0
28	20250123	204900	863253610	5460	5460	5460	5460	0
29	20250123	204800	863253610	5460	5460	5460	5460	0
30	20250123	204700	863253610	5460	5460	5460	5460	0
31	20250123	204600	863253610	5460	5460	5460	5460	0
32	20250123	204500	863253610	5460	5460	5460	5460	2155
33	20250123	204400	863253610	5460	5460	5460	5460	0
34	20250123	204300	863253610	5460	5460	5460	5460	0
35	20250123	204200	863253610	5460	5460	5460	5460	0
36	20250123	204100	863253610	5460	5460	5460	5460	0
37	20250123	204000	863253610	5460	5460	5460	5460	0
38	20250123	203900	863253610	5460	5460	5460	5460	0
39	20250123	203800	863253610	5460	5460	5460	5460	0
40	20250123	203700	863253610	5460	5460	5460	5460	0
41	20250123	203600	863253610	5460	5460	5460	5460	0
42	20250123	203500	863253610	5460	5460	5460	5460	0
43	20250123	203400	863253610	5460	5460	5460	5460	0
44	20250123	203300	863253610	5460	5460	5460	5460	0
45	20250123	203200	863253610	5460	5460	5460	5460	0
46	20250123	203100	863253610	5460	5460	5460	5460	0
47	20250123	203000	863253610	5460	5460	5460	5460	0
48	20250123	202900	863253610	5460	5460	5460	5460	0
49	20250123	202800	863253610	5460	5460	5460	5460	0
50	20250123	202700	863253610	5460	5460	5460	5460	0
51	20250123	202600	863253610	5460	5460	5460	5460	0
52	20250123	202500	863253610	5460	5460	5460	5460	0
53	20250123	202400	863253610	5460	5460	5460	5460	0
54	20250123	202300	863253610	5460	5460	5460	5460	0
55	20250123	202200	863253610	5460	5460	5460	5460	0
56	20250123	202100	863253610	5460	5460	5460	5460	0
57	20250123	202000	863253610	5460	5460	5460	5460	0
58	20250123	201900	863253610	5460	5460	5460	5460	0
59	20250123	201800	863253610	5460	5460	5460	5460	0
60	20250123	201700	863253610	5460	5460	5460	5460	0
61	20250123	201600	863253610	5460	5460	5460	5460	0
62	20250123	201500	863253610	5460	5460	5460	5460	2155
63	20250123	201400	863253610	5460	5460	5460	5460	0
64	20250123	201300	863253610	5460	5460	5460	5460	0
65	20250123	201200	863253610	5460	5460	5460	5460	0
66	20250123	201100	863253610	5460	5460	5460	5460	0
67	20250123	201000	863253610	5460	5460	5460	5460	0
68	20250123	200900	863253610	5460	5460	5460	5460	0
69	20250123	200800	863253610	5460	5460	5460	5460	0
70	20250123	200700	863253610	5460	5460	5460	5460	0
71	20250123	200600	863253610	5460	5460	5460	5460	0
72	20250123	200500	863253610	5460	5460	5460	5460	0
73	20250123	200400	863253610	5460	5460	5460	5460	0
74	20250123	200300	863253610	5460	5460	5460	5460	0
75	20250123	200200	863253610	5460	5460	5460	5460	0
76	20250123	200100	863253610	5460	5460	5460	5460	0
77	20250123	200000	863253610	5460	5460	5460	5460	0
78	20250123	195900	863253610	5460	5460	5460	5460	0
79	20250123	195800	863253610	5460	5460	5460	5460	0
80	20250123	195700	863253610	5460	5460	5460	5460	0
81	20250123	195600	863253610	5460	5460	5460	5460	0
82	20250123	195500	863253610	5460	5460	5460	5460	0
83	20250123	195400	863253610	5460	5460	5460	5460	0
84	20250123	195300	863253610	5460	5460	5460	5460	0
85	20250123	195200	863253610	5460	5460	5460	5460	0
86	20250123	195100	863253610	5460	5460	5460	5460	0
87	20250123	195000	863253610	5460	5460	5460	5460	0
88	20250123	194900	863253610	5460	5460	5460	5460	0
89	20250123	194800	863253610	5460	5460	5460	5460	0
90	20250123	194700	863253610	5460	5460	5460	5460	0
91	20250123	194600	863253610	5460	5460	5460	5460	0
92	20250123	194500	863253610	5460	5460	5460	5460	2155
93	20250123	194400	863253610	5460	5460	5460	5460	0
94	20250123	194300	863253610	5460	5460	5460	5460	0
95	20250123	194200	863253610	5460	5460	5460	5460	0
96	20250123	194100	863253610	5460	5460	5460	5460	0
97	20250123	194000	863253610	5460	5460	5460	5460	0
98	20250123	193900	863253610	5460	5460	5460	5460	0
99	20250123	193800	863253610	5460	5460	5460	5460	0
100	20250123	193700	863253610	5460	5460	5460	5460	0
101	20250123	193600	863253610	5460	5460	5460	5460	0
102	20250123	193500	863253610	5460	5460	5460	5460	0
103	20250123	193400	863253610	5460	5460	5460	5460	0
104	20250123	193300	863253610	5460	5460	5460	5460	0
105	20250123	193200	863253610	5460	5460	5460	5460	0
106	20250123	193100	863253610	5460	5460	5460	5460	0
107	20250123	193000	863253610	5460	5460	5460	5460	0
108	20250123	192900	863253610	5460	5460	5460	5460	0
109	20250123	192800	863253610	5460	5460	5460	5460	0
110	20250123	192700	863253610	5460	5460	5460	5460	0
111	20250123	192600	863253610	5460	5460	5460	5460	0
112	20250123	192500	863253610	5460	5460	5460	5460	0
113	20250123	192400	863253610	5460	5460	5460	5460	0
114	20250123	192300	863253610	5460	5460	5460	5460	0
115	20250123	192200	863253610	5460	5460	5460	5460	0
116	20250123	192100	863253610	5460	5460	5460	5460	0
117	20250123	192000	863253610	5460	5460	5460	5460	0
118	20250123	191900	863253610	5460	5460	5460	5460	0
119	20250123	191800	863253610	5460	5460	5460	5460	0
120	20250123	191700	863253610	5460	5460	5460	5460	0
121	20250123	191600	863253610	5460	5460	5460	5460	0
122	20250123	191500	863253610	5460	5460	5460	5460	2155
123	20250123	191400	863253610	5460	5460	5460	5460	0
124	20250123	191300	863253610	5460	5460	5460	5460	0
125	20250123	191200	863253610	5460	5460	5460	5460	0
126	20250123	191100	863253610	5460	5460	5460	5460	0
127	20250123	191000	863253610	5460	5460	5460	5460	0
128	20250123	190900	863253610	5460	5460	5460	5460	0
129	20250123	190800	863253610	5460	5460	5460	5460	0
130	20250123	190700	863253610	5460	5460	5460	5460	0
131	20250123	190600	863253610	5460	5460	5460	5460	0
132	20250123	190500	863253610	5460	5460	5460	5460	0
133	20250123	190400	863253610	5460	5460	5460	5460	0
134	20250123	190300	863253610	5460	5460	5460	5460	0
135	20250123	190200	863253610	5460	5460	5460	5460	0
136	20250123	190100	863253610	5460	5460	5460	5460	0
137	20250123	190000	863253610	5460	5460	5460	5460	0
138	20250123	185900	863253610	5460	5460	5460	5460	0
139	20250123	185800	863253610	5460	5460	5460	5460	0
140	20250123	185700	863253610	5460	5460	5460	5460	0
141	20250123	185600	863253610	5460	5460	5460	5460	0
142	20250123	185500	863253610	5460	5460	5460	5460	0
143	20250123	185400	863253610	5460	5460	5460	5460	0
144	20250123	185300	863253610	5460	5460	5460	5460	0
145	20250123	185200	863253610	5460	5460	5460	5460	0
146	20250123	185100	863253610	5460	5460	5460	5460	0
147	20250123	185000	863253610	5460	5460	5460	5460	0
148	20250123	184900	863253610	5460	5460	5460	5460	0
149	20250123	184800	863253610	5460	5460	5460	5460	0
150	20250123	184700	863253610	5460	5460	5460	5460	0
151	20250123	184600	863253610	5460	5460	5460	5460	0
152	20250123	184500	863253610	5460	5460	5460	5460	2155
153	20250123	184400	863253610	5460	5460	5460	5460	0
154	20250123	184300	863253610	5460	5460	5460	5460	0
155	20250123	184200	863253610	5460	5460	5460	5460	0
156	20250123	184100	863253610	5460	5460	5460	5460	0
157	20250123	184000	863253610	5460	5460	5460	5460	0
158	20250123	183900	863253610	5460	5460	5460	5460	0
159	20250123	183800	863253610	5460	5460	5460	5460	0
160	20250123	183700	863253610	5460	5460	5460	5460	0
161	20250123	183600	863253610	5460	5460	5460	5460	0
162	20250123	183500	863253610	5460	5460	5460	5460	0
163	20250123	183400	863253610	5460	5460	5460	5460	0
164	20250123	183300	863253610	5460	5460	5460	5460	0
165	20250123	183200	863253610	5460	5460	5460	5460	0
166	20250123	183100	863253610	5460	5460	5460	5460	0
167	20250123	183000	863253610	5460	5460	5460	5460	0
168	20250123	182900	863253610	5460	5460	5460	5460	0
169	20250123	182800	863253610	5460	5460	5460	5460	0
170	20250123	182700	863253610	5460	5460	5460	5460	0
171	20250123	182600	863253610	5460	5460	5460	5460	0
172	20250123	182500	863253610	5460	5460	5460	5460	0
173	20250123	182400	863253610	5460	5460	5460	5460	0
174	20250123	182300	863253610	5460	5460	5460	5460	0
175	20250123	182200	863253610	5460	5460	5460	5460	0
176	20250123	182100	863253610	5460	5460	5460	5460	0
177	20250123	182000	863253610	5460	5460	5460	5460	0
178	20250123	181900	863253610	5460	5460	5460	5460	0
179	20250123	181800	863253610	5460	5460	5460	5460	0
180	20250123	181700	863253610	5460	5460	5460	5460	0
181	20250123	181600	863253610	5460	5460	5460	5460	0
182	20250123	181500	863253610	5460	5460	5460	5460	2155
183	20250123	181400	863253610	5460	5460	5460	5460	0
184	20250123	181300	863253610	5460	5460	5460	5460	0
185	20250123	181200	863253610	5460	5460	5460	5460	0
186	20250123	181100	863253610	5460	5460	5460	5460	0
187	20250123	181000	863253610	5460	5460	5460	5460	0
188	20250123	180900	863253610	5460	5460	5460	5460	0
189	20250123	180800	863253610	5460	5460	5460	5460	0
190	20250123	180700	863253610	5460	5460	5460	5460	0
191	20250123	180600	863253610	5460	5460	5460	5460	0
192	20250123	180500	863253610	5460	5460	5460	5460	0
193	20250123	180400	863253610	5460	5460	5460	5460	0
194	20250123	180300	863253610	5460	5460	5460	5460	0
195	20250123	180200	863253610	5460	5460	5460	5460	0
196	20250123	180100	863253610	5460	5460	5460	5460	0
197	20250123	180000	863253610	5460	5460	5460	5460	0
198	20250123	175900	863253610	5460	5460	5460	5460	0
199	20250123	175800	863253610	5460	5460	5460	5460	0
200	20250123	175700	863253610	5460	5460	5460	5460	0
201	20250123	175600	863253610	5460	5460	5460	5460	0
202	20250123	175500	863253610	5460	5460	5460	5460	0
203	20250123	175400	863253610	5460	5460	5460	5460	0
204	20250123	175300	863253610	5460	5460	5460	5460	0
205	20250123	175200	863253610	5460	5460	5460	5460	0
206	20250123	175100	863253610	5460	5460	5460	5460	0
207	20250123	175000	863253610	5460	5460	5460	5460	0
208	20250123	174900	863253610	5460	5460	5460	5460	0
209	20250123	174800	863253610	5460	5460	5460	5460	0
210	20250123	174700	863253610	5460	5460	5460	5460	0
211	20250123	174600	863253610	5460	5460	5460	5460	0
212	20250123	174500	863253610	5460	5460	5460	5460	2155
213	20250123	174400	863253610	5460	5460	5460	5460	0
214	20250123	174300	863253610	5460	5460	5460	5460	0
215	20250123	174200	863253610	5460	5460	5460	5460	0
216	20250123	174100	863253610	5460	5460	5460	5460	0
217	20250123	174000	863253610	5460	5460	5460	5460	0
218	20250123	173900	863253610	5460	5460	5460	5460	0
219	20250123	173800	863253610	5460	5460	5460	5460	0
220	20250123	173700	863253610	5460	5460	5460	5460	0
221	20250123	173600	863253610	5460	5460	5460	5460	0
222	20250123	173500	863253610	5460	5460	5460	5460	0
223	20250123	173400	863253610	5460	5460	5460	5460	0
224	20250123	173300	863253610	5460	5460	5460	5460	0
225	20250123	173200	863253610	5460	5460	5460	5460	0
226	20250123	173100	863253610	5460	5460	5460	5460	0
227	20250123	173000	863253610	5460	5460	5460	5460	0
228	20250123	172900	863253610	5460	5460	5460	5460	0
229	20250123	172800	863253610	5460	5460	5460	5460	0
230	20250123	172700	863253610	5460	5460	5460	5460	0
231	20250123	172600	863253610	5460	5460	5460	5460	0
232	20250123	172500	863253610	5460	5460	5460	5460	0
233	20250123	172400	863253610	5460	5460	5460	5460	0
234	20250123	172300	863253610	5460	5460	5460	5460	0
235	20250123	172200	863253610	5460	5460	5460	5460	0
236	20250123	172100	863253610	5460	5460	5460	5460	0
237	20250123	172000	863253610	5460	5460	5460	5460	0
238	20250123	171900	863253610	5460	5460	5460	5460	0
239	20250123	171800	863253610	5460	5460	5460	5460	0
240	20250123	171700	863253610	5460	5460	5460	5460	0
241	20250123	171600	863253610	5460	5460	5460	5460	0
242	20250123	171500	863253610	5460	5460	5460	5460	2155
243	20250123	171400	863253610	5460	5460	5460	5460	0
244	20250123	171300	863253610	5460	5460	5460	5460	0
245	20250123	171200	863253610	5460	5460	5460	5460	0
246	20250123	171100	863253610	5460	5460	5460	5460	0
247	20250123	171000	863253610	5460	5460	5460	5460	0
248	20250123	170900	863253610	5460	5460	5460	5460	0
249	20250123	170800	863253610	5460	5460	5460	5460	0
250	20250123	170700	863253610	5460	5460	5460	5460	0
251	20250123	170600	863253610	5460	5460	5460	5460	0
252	20250123	170500	863253610	5460	5460	5460	5460	0
253	20250123	170400	863253610	5460	5460	5460	5460	0
254	20250123	170300	863253610	5460	5460	5460	5460	0
255	20250123	170200	863253610	5460	5460	5460	5460	0
256	20250123	170100	863253610	5460	5460	5460	5460	0
257	20250123	170000	863253610	5460	5460	5460	5460	0
258	20250123	165900	863253610	5460	5460	5460	5460	0
259	20250123	165800	863253610	5460	5460	5460	5460	0
260	20250123	165700	863253610	5460	5460	5460	5460	0
261	20250123	165600	863253610	5460	5460	5460	5460	0
262	20250123	165500	863253610	5460	5460	5460	5460	0
263	20250123	165400	863253610	5460	5460	5460	5460	0
264	20250123	165300	863253610	5460	5460	5460	5460	0
265	20250123	165200	863253610	5460	5460	5460	5460	0
266	20250123	165100	863253610	5460	5460	5460	5460	0
267	20250123	165000	863253610	5460	5460	5460	5460	0
268	20250123	164900	863253610	5460	5460	5460	5460	0
269	20250123	164800	863253610	5460	5460	5460	5460	0
270	20250123	164700	863253610	5460	5460	5460	5460	0
271	20250123	164600	863253610	5460	5460	5460	5460	0
272	20250123	164500	863253610	5460	5460	5460	5460	2155
273	20250123	164400	863253610	5460	5460	5460	5460	0
274	20250123	164300	863253610	5460	5460	5460	5460	0
275	20250123	164200	863253610	5460	5460	5460	5460	0
276	20250123	164100	863253610	5460	5460	5460	5460	0
277	20250123	164000	863253610	5460	5460	5460	5460	0
278	20250123	163900	863253610	5460	5460	5460	5460	0
279	20250123	163800	863253610	5460	5460	5460	5460	0
280	20250123	163700	863253610	5460	5460	5460	5460	0
281	20250123	163600	863253610	5460	5460	5460	5460	0
282	20250123	163500	863253610	5460	5460	5460	5460	0
283	20250123	163400	863253610	5460	5460	5460	5460	0
284	20250123	163300	863253610	5460	5460	5460	5460	0
285	20250123	163200	863253610	5460	5460	5460	5460	0
286	20250123	163100	863253610	5460	5460	5460	5460	0
287	20250123	163000	863253610	5460	5460	5460	5460	0
288	20250123	162900	863253610	5460	5460	5460	5460	0
289	20250123	162800	863253610	5460	5460	5460	5460	0
290	20250123	162700	863253610	5460	5460	5460	5460	0
291	20250123	162600	863253610	5460	5460	5460	5460	0
292	20250123	162500	863253610	5460	5460	5460	5460	0
293	20250123	162400	863253610	5460	5460	5460	5460	0
294	20250123	162300	863253610	5460	5460	5460	5460	0
295	20250123	162200	863253610	5460	5460	5460	5460	0
296	20250123	162100	863253610	5460	5460	5460	5460	0
297	20250123	162000	863253610	5460	5460	5460	5460	0
298	20250123	161900	863253610	5460	5460	5460	5460	0
299	20250123	161800	863253610	5460	5460	5460	5460	0
300	20250123	161700	863253610	5460	5460	5460	5460	0
301	20250123	161600	863253610	5460	5460	5460	5460	0
302	20250123	161500	863253610	5460	5460	5460	5460	2155
303	20250123	161400	863253610	5460	5460	5460	5460	0
304	20250123	161300	863253610	5460	5460	5460	5460	0
305	20250123	161200	863253610	5460	5460	5460	5460	0
306	20250123	161100	863253610	5460	5460	5460	5460	0
307	20250123	161000	863253610	5460	5460	5460	5460	0
308	20250123	160900	863253610	5460	5460	5460	5460	0
309	20250123	160800	863253610	5460	5460	5460	5460	0
310	20250123	160700	863253610	5460	5460	5460	5460	0
311	20250123	160600	863253610	5460	5460	5460	5460	0
312	20250123	160500	863253610	5460	5460	5460	5460	0
313	20250123	160400	863253610	5460	5460	5460	5460	0
314	20250123	160300	863253610	5460	5460	5460	5460	0
315	20250123	160200	863253610	5460	5460	5460	5460	0
316	20250123	160100	863253610	5460	5460	5460	5460	0
317	20250123	160000	863253610	5460	5460	5460	5460	0
318	20250123	155900	863253610	5460	5460	5460	5460	0
319	20250123	155800	863253610	5460	5460	5460	5460	0
320	20250123	155700	863253610	5460	5460	5460	5460	0
321	20250123	155600	863253610	5460	5460	5460	5460	0
322	20250123	155500	863253610	5460	5460	5460	5460	0
323	20250123	155400	863253610	5460	5460	5460	5460	0
324	20250123	155300	863253610	5460	5460	5460	5460	0
325	20250123	155200	863253610	5460	5460	5460	5460	0
326	20250123	155100	863253610	5460	5460	5460	5460	0
327	20250123	155000	863253610	5460	5460	5460	5460	0
328	20250123	154900	863253610	5460	5460	5460	5460	0
329	20250123	154800	863253610	5460	5460	5460	5460	0
330	20250123	154700	863253610	5460	5460	5460	5460	0
331	20250123	154600	863253610	5460	5460	5460	5460	0
332	20250123	154500	863253610	5460	5460	5460	5460	2155
333	20250123	154400	863253610	5460	5460	5460	5460	0
334	20250123	154300	863253610	5460	5460	5460	5460	0
335	20250123	154200	863253610	5460	5460	5460	5460	0
336	20250123	154100	863253610	5460	5460	5460	5460	0
337	20250123	154000	863253610	5460	5460	5460	5460	0
338	20250123	153900	863253610	5460	5460	5460	5460	0
339	20250123	153800	863253610	5460	5460	5460	5460	0
340	20250123	153700	863253610	5460	5460	5460	5460	0
341	20250123	153600	863253610	5460	5460	5460	5460	0
342	20250123	153500	863253610	5460	5460	5460	5460	0
343	20250123	153400	863253610	5460	5460	5460	5460	0
344	20250123	153300	863253610	5460	5460	5460	5460	0
345	20250123	153200	863253610	5460	5460	5460	5460	0
346	20250123	153100	863253610	5460	5460	5460	5460	0
347	20250123	153000	863253610	5460	5460	5460	5460	2155
348	20250123	152900	851487310	5460	5460	5460	5460	0
349	20250123	152800	851487310	5460	5460	5460	5460	0
350	20250123	152700	851487310	5460	5460	5460	5460	0
351	20250123	152600	851487310	5460	5460	5460	5460	0
352	20250123	152500	851487310	5460	5460	5460	5460	0
353	20250123	152400	851487310	5460	5460	5460	5460	0
354	20250123	152300	851487310	5460	5460	5460	5460	0
355	20250123	152200	851487310	5460	5460	5460	5460	0
356	20250123	152100	851487310	5460	5460	5460	5460	0
357	20250123	152000	851487310	5460	5460	5460	5460	0
358	20250123	151900	851487310	5460	5470	5470	5450	703
359	20250123	151800	847653940	5470	5460	5470	5460	402
360	20250123	151700	845455010	5460	5480	5480	5460	232
361	20250123	151600	844188250	5500	5500	5500	5500	2
362	20250123	151500	844177250	5460	5460	5460	5460	193
363	20250123	151400	843123470	5500	5500	5500	5500	1
364	20250123	151300	843117970	5500	5480	5500	5460	883
365	20250123	151200	838295220	5500	5510	5510	5500	16
366	20250123	151100	838207180	5530	5530	5530	5530	11
367	20250123	151000	838146350	5470	5480	5480	5470	319
368	20250123	150900	836400240	5490	5490	5490	5490	131
369	20250123	150800	835681050	5550	5550	5550	5550	100
370	20250123	150700	835126050	5560	5560	5560	5560	0
371	20250123	150600	835126050	5560	5560	5560	5560	13
372	20250123	150500	835053770	5560	5560	5560	5560	1
373	20250123	150400	835048210	5570	5570	5570	5570	0
374	20250123	150300	835048210	5570	5490	5570	5490	263
375	20250123	150200	833601040	5460	5460	5460	5450	214
376	20250123	150100	832432720	5460	5460	5460	5460	285
377	20250123	150000	830876620	5460	5460	5460	5460	200
378	20250123	145900	829784620	5450	5460	5470	5450	527
379	20250123	145800	826907120	5500	5500	5500	5500	2
380	20250123	145700	826896120	5460	5460	5460	5460	503
381	20250123	145600	824149740	5500	5500	5500	5500	1
382	20250123	145500	824144240	5500	5500	5500	5500	1
383	20250123	145400	824138740	5470	5470	5470	5470	500
384	20250123	145300	821403740	5500	5480	5500	5480	179
385	20250123	145200	820420810	5450	5450	5450	5450	0
386	20250123	145100	820420810	5450	5450	5450	5450	400
387	20250123	145000	818240810	5450	5460	5460	5450	70
388	20250123	144900	817859130	5460	5460	5460	5460	67
389	20250123	144800	817493310	5470	5470	5470	5470	3
390	20250123	144700	817476900	5460	5480	5480	5450	3302
391	20250123	144600	799455250	5480	5500	5500	5480	1543
392	20250123	144500	790985070	5500	5500	5500	5500	0
393	20250123	144400	790985070	5500	5500	5500	5500	472
394	20250123	144300	788389070	5500	5500	5500	5500	100
395	20250123	144200	787839070	5500	5500	5500	5500	0
396	20250123	144100	787839070	5500	5500	5500	5500	922
397	20250123	144000	782768070	5500	5500	5500	5500	20
398	20250123	143900	782658070	5500	5500	5500	5500	0
399	20250123	143800	782658070	5500	5500	5500	5500	212
400	20250123	143700	781492070	5500	5500	5500	5500	0
401	20250123	143600	781492070	5500	5500	5500	5500	50
402	20250123	143500	781217070	5500	5500	5530	5500	144
403	20250123	143400	780425040	5500	5500	5500	5500	548
404	20250123	143300	777411040	5500	5520	5520	5500	741
405	20250123	143200	773329260	5520	5540	5540	5520	630
406	20250123	143100	769851090	5540	5540	5540	5540	0
407	20250123	143000	769851090	5540	5550	5550	5540	101
408	20250123	142900	769291440	5550	5550	5550	5550	2
409	20250123	142800	769280340	5530	5550	5550	5530	336
410	20250123	142700	767421140	5550	5570	5570	5550	1156
411	20250123	142600	760999250	5580	5580	5580	5580	143
412	20250123	142500	760201310	5590	5580	5590	5580	221
413	20250123	142400	758968060	5580	5580	5590	5570	1055
414	20250123	142300	753083110	5580	5580	5590	5560	4326
415	20250123	142200	728968940	5580	5580	5590	5570	1654
416	20250123	142100	719744000	5580	5530	5580	5530	1408
417	20250123	142000	711893700	5560	5550	5560	5500	1150
418	20250123	141900	705528700	5490	5560	5560	5490	2
419	20250123	141800	705517650	5560	5530	5560	5530	497
420	20250123	141700	702761290	5490	5480	5530	5480	1155
421	20250123	141600	696420030	5460	5460	5460	5460	20
422	20250123	141500	696310830	5460	5460	5460	5460	4
423	20250123	141400	696288990	5450	5450	5450	5450	0
424	20250123	141300	696288990	5450	5470	5470	5450	5596
425	20250123	141200	665735240	5470	5470	5470	5470	100
426	20250123	141100	665188240	5470	5470	5470	5470	112
427	20250123	141000	664575600	5460	5470	5470	5460	860
428	20250123	140900	659871440	5470	5490	5490	5470	11
429	20250123	140800	659811250	5490	5490	5490	5490	0
430	20250123	140700	659811250	5490	5490	5490	5490	0
431	20250123	140600	659811250	5490	5480	5490	5480	170
432	20250123	140500	658879620	5480	5480	5480	5480	0
433	20250123	140400	658879620	5480	5480	5480	5480	25
434	20250123	140300	658742620	5480	5480	5480	5480	2
435	20250123	140200	658731660	5490	5490	5490	5490	0
436	20250123	140100	658731660	5490	5480	5490	5470	157
437	20250123	140000	657871260	5480	5480	5480	5480	0
438	20250123	135900	657871260	5480	5480	5480	5480	10
439	20250123	135800	657816460	5470	5470	5470	5470	475
440	20250123	135700	655218210	5480	5480	5480	5480	125
441	20250123	135600	654533210	5480	5480	5480	5480	0
442	20250123	135500	654533210	5480	5480	5480	5480	0
443	20250123	135400	654533210	5480	5480	5480	5480	0
444	20250123	135300	654533210	5480	5480	5480	5480	0
445	20250123	135200	654533210	5480	5480	5480	5480	0
446	20250123	135100	654533210	5480	5480	5480	5480	0
447	20250123	135000	654533210	5480	5480	5480	5480	0
448	20250123	134900	654533210	5480	5480	5480	5480	0
449	20250123	134800	654533210	5480	5480	5480	5480	0
450	20250123	134700	654533210	5480	5480	5480	5480	113
451	20250123	134600	653913970	5480	5480	5480	5480	0
452	20250123	134500	653913970	5480	5480	5480	5480	265
453	20250123	134400	652461770	5480	5480	5480	5480	870
454	20250123	134300	647694170	5480	5480	5480	5480	0
455	20250123	134200	647694170	5480	5500	5500	5480	3222
456	20250123	134100	630014950	5490	5510	5510	5490	1851
457	20250123	134000	619824610	5520	5520	5520	5520	0
458	20250123	133900	619824610	5520	5520	5520	5520	0
459	20250123	133800	619824610	5520	5520	5520	5520	110
460	20250123	133700	619217410	5520	5520	5520	5520	1
461	20250123	133600	619211890	5550	5540	5550	5540	200
462	20250123	133500	618102220	5550	5550	5550	5550	2
463	20250123	133400	618091120	5520	5520	5520	5520	48
464	20250123	133300	617826160	5530	5540	5540	5530	2
465	20250123	133200	617815090	5550	5550	5550	5550	0
466	20250123	133100	617815090	5550	5550	5550	5550	0
467	20250123	133000	617815090	5550	5550	5550	5550	0
468	20250123	132900	617815090	5550	5550	5550	5550	0
469	20250123	132800	617815090	5550	5550	5550	5550	0
470	20250123	132700	617815090	5550	5550	5550	5550	0
471	20250123	132600	617815090	5550	5550	5550	5550	0
472	20250123	132500	617815090	5550	5550	5550	5550	0
473	20250123	132400	617815090	5550	5550	5550	5550	0
474	20250123	132300	617815090	5550	5550	5550	5550	10
475	20250123	132200	617759590	5510	5510	5510	5510	0
476	20250123	132100	617759590	5510	5510	5510	5510	0
477	20250123	132000	617759590	5510	5510	5510	5510	181
478	20250123	131900	616762280	5510	5510	5550	5510	501
479	20250123	131800	614001730	5550	5550	5550	5550	0
480	20250123	131700	614001730	5550	5550	5550	5550	1
481	20250123	131600	613996180	5520	5520	5520	5520	456
482	20250123	131500	611479060	5550	5550	5550	5550	0
483	20250123	131400	611479060	5550	5550	5550	5550	0
484	20250123	131300	611479060	5550	5510	5550	5510	51
485	20250123	131200	611198010	5550	5550	5550	5550	100
486	20250123	131100	610643010	5550	5550	5550	5550	3
487	20250123	131000	610626360	5550	5550	5550	5550	0
488	20250123	130900	610626360	5550	5550	5550	5550	21
489	20250123	130800	610509810	5500	5500	5500	5500	0
490	20250123	130700	610509810	5500	5500	5500	5500	0
491	20250123	130600	610509810	5500	5500	5500	5500	0
492	20250123	130500	610509810	5500	5500	5500	5500	0
493	20250123	130400	610509810	5500	5500	5500	5500	206
494	20250123	130300	609376810	5490	5490	5490	5490	755
495	20250123	130200	605231860	5500	5500	5500	5500	0
496	20250123	130100	605231860	5500	5500	5500	5500	50
497	20250123	130000	604956860	5500	5500	5500	5500	30
498	20250123	125900	604791860	5500	5500	5500	5500	1
499	20250123	125800	604786360	5490	5490	5490	5490	2496
500	20250123	125700	591083320	5490	5490	5490	5490	980
501	20250123	125600	585703120	5490	5490	5490	5490	1360
502	20250123	125500	578236720	5490	5490	5490	5480	1265
503	20250123	125400	571292420	5490	5490	5490	5490	0
504	20250123	125300	571292420	5490	5490	5490	5490	110
505	20250123	125200	570688520	5490	5480	5490	5480	1747
506	20250123	125100	561109450	5480	5480	5480	5480	0
507	20250123	125000	561109450	5480	5470	5480	5470	224
508	20250123	124900	559884140	5470	5470	5470	5470	224
509	20250123	124800	558658860	5470	5470	5470	5470	50
510	20250123	124700	558385360	5460	5460	5460	5460	0
511	20250123	124600	558385360	5460	5460	5460	5460	0
512	20250123	124500	558385360	5460	5460	5460	5460	105
513	20250123	124400	557812060	5470	5470	5470	5470	95
514	20250123	124300	557292410	5470	5470	5470	5470	1072
515	20250123	124200	551428570	5480	5480	5480	5480	78
516	20250123	124100	551001130	5480	5480	5480	5480	1017
517	20250123	124000	545427970	5480	5490	5490	5480	1841
518	20250123	123900	535336140	5500	5500	5500	5500	0
519	20250123	123800	535336140	5500	5500	5500	5500	0
520	20250123	123700	535336140	5500	5500	5500	5500	111
521	20250123	123600	534725640	5530	5500	5530	5500	86
522	20250123	123500	534252610	5500	5500	5500	5500	722
523	20250123	123400	530281610	5500	5500	5500	5500	58
524	20250123	123300	529962610	5500	5500	5500	5500	2872
525	20250123	123200	514166610	5530	5530	5530	5530	115
526	20250123	123100	513530660	5510	5520	5520	5510	9228
527	20250123	123000	462632960	5520	5520	5520	5520	0
528	20250123	122900	462632960	5520	5530	5530	5520	2
529	20250123	122800	462621910	5560	5520	5560	5520	500
530	20250123	122700	459857910	5520	5520	5520	5520	4
531	20250123	122600	459835830	5530	5530	5530	5530	10
532	20250123	122500	459780530	5530	5530	5530	5530	3301
533	20250123	122400	441526000	5540	5540	5540	5540	0
534	20250123	122300	441526000	5540	5540	5540	5540	2
535	20250123	122200	441514920	5540	5540	5540	5540	676
536	20250123	122100	437769880	5540	5580	5580	5540	179
537	20250123	122000	436777780	5540	5540	5540	5540	0
538	20250123	121900	436777780	5540	5540	5540	5540	0
539	20250123	121800	436777780	5540	5550	5550	5540	333
540	20250123	121700	434929770	5580	5580	5580	5580	0
541	20250123	121600	434929770	5580	5580	5580	5580	0
542	20250123	121500	434929770	5580	5580	5580	5580	0
543	20250123	121400	434929770	5580	5580	5580	5580	0
544	20250123	121300	434929770	5580	5580	5580	5580	25
545	20250123	121200	434790270	5550	5550	5550	5550	0
546	20250123	121100	434790270	5550	5550	5550	5550	10
547	20250123	121000	434734770	5580	5550	5580	5550	26
548	20250123	120900	434590440	5580	5580	5580	5580	0
549	20250123	120800	434590440	5580	5580	5580	5580	0
550	20250123	120700	434590440	5580	5580	5580	5580	20
551	20250123	120600	434478840	5580	5580	5580	5580	50
552	20250123	120500	434199840	5580	5580	5580	5580	91
553	20250123	120400	433692060	5540	5540	5540	5540	0
554	20250123	120300	433692060	5540	5540	5540	5540	0
555	20250123	120200	433692060	5540	5540	5540	5540	0
556	20250123	120100	433692060	5540	5540	5540	5540	1033
557	20250123	120000	427969240	5540	5540	5540	5540	250
558	20250123	115900	426584240	5540	5540	5540	5540	0
559	20250123	115800	426584240	5540	5540	5540	5540	0
560	20250123	115700	426584240	5540	5540	5540	5540	100
561	20250123	115600	426030240	5540	5550	5550	5540	300
562	20250123	115500	424368230	5540	5540	5540	5540	0
563	20250123	115400	424368230	5540	5540	5540	5540	0
564	20250123	115300	424368230	5540	5540	5540	5540	0
565	20250123	115200	424368230	5540	5540	5540	5540	0
566	20250123	115100	424368230	5540	5550	5550	5540	1000
567	20250123	115000	418828220	5540	5540	5540	5540	0
568	20250123	114900	418828220	5540	5540	5540	5540	0
569	20250123	114800	418828220	5540	5540	5540	5540	2
570	20250123	114700	418817140	5530	5530	5530	5530	0
571	20250123	114600	418817140	5530	5540	5540	5530	1000
572	20250123	114500	413281480	5550	5550	5550	5550	0
573	20250123	114400	413281480	5550	5550	5550	5550	0
574	20250123	114300	413281480	5550	5550	5550	5550	0
575	20250123	114200	413281480	5550	5550	5550	5550	0
576	20250123	114100	413281480	5550	5550	5550	5550	2000
577	20250123	114000	402181480	5550	5550	5550	5550	0
578	20250123	113900	402181480	5550	5550	5550	5550	1850
579	20250123	113800	391913980	5530	5550	5550	5530	4714
580	20250123	113700	365787000	5550	5550	5550	5550	0
581	20250123	113600	365787000	5550	5550	5550	5550	0
582	20250123	113500	365787000	5550	5550	5550	5550	0
583	20250123	113400	365787000	5550	5560	5560	5550	369
584	20250123	113300	363737050	5560	5560	5560	5560	500
585	20250123	113200	360957050	5580	5580	5580	5580	0
586	20250123	113100	360957050	5580	5580	5580	5580	500
587	20250123	113000	358167050	5580	5580	5580	5580	1
588	20250123	112900	358161470	5580	5580	5580	5580	0
589	20250123	112800	358161470	5580	5580	5580	5580	0
590	20250123	112700	358161470	5580	5580	5580	5580	0
591	20250123	112600	358161470	5580	5580	5580	5580	0
592	20250123	112500	358161470	5580	5580	5580	5580	0
593	20250123	112400	358161470	5580	5580	5580	5580	5
594	20250123	112300	358133570	5580	5580	5580	5580	0
595	20250123	112200	358133570	5580	5580	5580	5580	0
596	20250123	112100	358133570	5580	5580	5580	5580	7
597	20250123	112000	358094510	5550	5550	5550	5550	0
598	20250123	111900	358094510	5550	5550	5550	5550	0
599	20250123	111800	358094510	5550	5550	5550	5550	111
600	20250123	111700	357478460	5560	5560	5560	5560	27
601	20250123	111600	357328340	5560	5560	5560	5560	0
602	20250123	111500	357328340	5560	5560	5560	5560	0
603	20250123	111400	357328340	5560	5560	5560	5560	0
604	20250123	111300	357328340	5560	5560	5560	5560	0
605	20250123	111200	357328340	5560	5560	5560	5560	1240
606	20250123	111100	350433940	5560	5560	5560	5560	260
607	20250123	111000	348988340	5560	5560	5560	5560	0
608	20250123	110900	348988340	5560	5560	5560	5560	75
609	20250123	110800	348571340	5560	5560	5560	5560	25
610	20250123	110700	348432340	5560	5560	5560	5560	0
611	20250123	110600	348432340	5560	5570	5570	5560	158
612	20250123	110500	347553780	5580	5580	5580	5580	0
613	20250123	110400	347553780	5580	5580	5580	5580	1
614	20250123	110300	347548200	5580	5560	5580	5560	312
615	20250123	110200	345812530	5530	5530	5530	5530	0
616	20250123	110100	345812530	5530	5550	5550	5530	3682
617	20250123	110000	325445730	5550	5550	5550	5550	0
618	20250123	105900	325445730	5550	5550	5550	5550	1
619	20250123	105800	325440180	5570	5570	5570	5570	160
620	20250123	105700	324548980	5540	5540	5540	5540	1
621	20250123	105600	324543440	5540	5540	5540	5540	0
622	20250123	105500	324543440	5540	5540	5570	5540	1391
623	20250123	105400	316825300	5570	5540	5570	5540	109
624	20250123	105300	316221290	5540	5540	5540	5540	157
625	20250123	105200	315351510	5540	5540	5540	5540	0
626	20250123	105100	315351510	5540	5540	5540	5540	0
627	20250123	105000	315351510	5540	5540	5540	5540	216
628	20250123	104900	314154870	5540	5540	5540	5540	820
629	20250123	104800	309612070	5540	5540	5540	5540	0
630	20250123	104700	309612070	5540	5540	5540	5540	492
631	20250123	104600	306886390	5550	5550	5550	5550	0
632	20250123	104500	306886390	5550	5550	5550	5550	125
633	20250123	104400	306192640	5550	5550	5550	5550	31
634	20250123	104300	306020590	5550	5550	5550	5550	55
635	20250123	104200	305715340	5540	5540	5540	5540	0
636	20250123	104100	305715340	5540	5550	5550	5540	788
637	20250123	104000	301349710	5540	5550	5550	5540	65
638	20250123	103900	300989600	5550	5550	5550	5550	0
639	20250123	103800	300989600	5550	5550	5550	5550	0
640	20250123	103700	300989600	5550	5560	5570	5550	2425
641	20250123	103600	287525920	5560	5560	5560	5560	0
642	20250123	103500	287525920	5560	5560	5560	5560	70
643	20250123	103400	287136720	5560	5560	5560	5560	119
644	20250123	103300	286475080	5560	5560	5560	5560	1
645	20250123	103200	286469520	5590	5590	5590	5590	23
646	20250123	103100	286340950	5600	5600	5600	5600	0
647	20250123	103000	286340950	5600	5600	5600	5600	29
648	20250123	102900	286178550	5600	5600	5600	5600	50
649	20250123	102800	285898550	5560	5580	5600	5560	835
650	20250123	102700	281231830	5570	5570	5570	5570	0
651	20250123	102600	281231830	5570	5570	5570	5570	75
652	20250123	102500	280814080	5550	5550	5550	5550	23
653	20250123	102400	280686430	5550	5560	5560	5550	415
654	20250123	102300	278381540	5560	5560	5560	5560	0
655	20250123	102200	278381540	5560	5560	5560	5560	1006
656	20250123	102100	272788180	5560	5570	5570	5560	167
657	20250123	102000	271858160	5560	5560	5560	5560	2
658	20250123	101900	271847040	5590	5590	5590	5590	0
659	20250123	101800	271847040	5590	5570	5590	5560	291
660	20250123	101700	270227930	5570	5570	5570	5570	0
661	20250123	101600	270227930	5570	5570	5570	5570	0
662	20250123	101500	270227930	5570	5570	5570	5570	53
663	20250123	101400	269932720	5560	5560	5560	5560	1000
664	20250123	101300	264372720	5570	5570	5570	5570	0
665	20250123	101200	264372720	5570	5570	5570	5570	181
666	20250123	101100	263364550	5570	5570	5570	5570	290
667	20250123	101000	261749250	5570	5590	5590	5570	3130
668	20250123	100900	244298500	5600	5600	5600	5600	0
669	20250123	100800	244298500	5600	5600	5600	5600	0
670	20250123	100700	244298500	5600	5600	5600	5600	44
671	20250123	100600	244052100	5600	5610	5610	5600	30
672	20250123	100500	243884050	5600	5600	5600	5600	0
673	20250123	100400	243884050	5600	5600	5600	5600	0
674	20250123	100300	243884050	5600	5600	5600	5600	0
675	20250123	100200	243884050	5600	5600	5600	5600	48
676	20250123	100100	243615250	5600	5600	5600	5600	0
677	20250123	100000	243615250	5600	5600	5600	5600	125
678	20250123	095900	242915250	5600	5600	5600	5600	100
679	20250123	095800	242355250	5600	5600	5600	5600	0
680	20250123	095700	242355250	5600	5600	5600	5600	1000
681	20250123	095600	236755250	5600	5600	5600	5600	0
682	20250123	095500	236755250	5600	5600	5600	5600	6
683	20250123	095400	236721650	5590	5570	5600	5570	547
684	20250123	095300	233663760	5580	5580	5580	5580	0
685	20250123	095200	233663760	5580	5600	5600	5580	2300
686	20250123	095100	220815100	5600	5600	5600	5600	0
687	20250123	095000	220815100	5600	5620	5620	5600	488
688	20250123	094900	218080370	5620	5620	5620	5620	600
689	20250123	094800	214708370	5640	5630	5640	5630	1980
690	20250123	094700	203546890	5630	5630	5630	5630	0
691	20250123	094600	203546890	5630	5620	5630	5620	1859
692	20250123	094500	193086030	5620	5600	5620	5600	463
693	20250123	094400	190488250	5630	5630	5630	5630	0
694	20250123	094300	190488250	5630	5630	5630	5630	3
695	20250123	094200	190471360	5580	5630	5640	5580	4002
696	20250123	094100	168001530	5630	5630	5630	5630	1
697	20250123	094000	167995900	5620	5620	5620	5620	1
698	20250123	093900	167990280	5630	5620	5630	5620	6
699	20250123	093800	167956550	5600	5600	5600	5600	100
700	20250123	093700	167396550	5580	5630	5630	5580	505
701	20250123	093600	164576580	5630	5630	5630	5630	0
702	20250123	093500	164576580	5630	5630	5630	5630	18
703	20250123	093400	164475240	5630	5580	5630	5580	12
704	20250123	093300	164408180	5590	5590	5590	5590	470
705	20250123	093200	161780880	5580	5580	5580	5580	0
706	20250123	093100	161780880	5580	5590	5590	5580	1546
707	20250123	093000	153142460	5590	5610	5610	5590	751
708	20250123	092900	148940800	5620	5620	5620	5620	2
709	20250123	092800	148929560	5590	5590	5590	5590	0
710	20250123	092700	148929560	5590	5600	5600	5590	1138
711	20250123	092600	142567030	5620	5630	5630	5600	1271
712	20250123	092500	135449090	5630	5630	5630	5630	0
713	20250123	092400	135449090	5630	5610	5630	5610	333
714	20250123	092300	133580600	5600	5610	5610	5600	261
715	20250123	092200	132117700	5640	5610	5640	5610	366
716	20250123	092100	130063660	5590	5590	5620	5590	114
717	20250123	092000	129426010	5590	5620	5620	5590	1853
718	20250123	091900	119043550	5620	5620	5620	5620	50
719	20250123	091800	118762550	5620	5630	5650	5620	2718
720	20250123	091700	103477060	5640	5630	5640	5630	336
721	20250123	091600	101582330	5640	5640	5640	5640	301
722	20250123	091500	99884690	5640	5640	5640	5640	1857
723	20250123	091400	89411210	5650	5650	5660	5650	420
724	20250123	091300	87038010	5640	5640	5640	5640	1
725	20250123	091200	87032370	5640	5650	5650	5640	1917
726	20250123	091100	76212920	5650	5670	5670	5650	20
727	20250123	091000	76099720	5660	5660	5660	5660	100
728	20250123	090900	75533720	5660	5660	5660	5660	110
729	20250123	090800	74911120	5640	5660	5660	5640	1134
730	20250123	090700	68508650	5660	5660	5660	5650	445
731	20250123	090600	65992780	5660	5660	5660	5660	265
732	20250123	090500	64492880	5670	5680	5690	5660	996
733	20250123	090400	58844310	5700	5700	5700	5700	2147
734	20250123	090300	46606410	5700	5680	5700	5670	465
735	20250123	090200	43960200	5680	5710	5710	5680	5154
736	20250123	090100	14569410	5710	5740	5740	5710	413
737	20250123	090000	12211030	5740	5710	5740	5710	2135