KissMeData/053450/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	193600	249665430	5830	5830	5830	5830	666
3	20250117	193500	249665430	5830	5830	5830	5830	0
4	20250117	193400	249665430	5830	5830	5830	5830	0
5	20250117	193300	249665430	5830	5830	5830	5830	0
6	20250117	193200	249665430	5830	5830	5830	5830	0
7	20250117	193100	249665430	5830	5830	5830	5830	0
8	20250117	193000	249665430	5830	5830	5830	5830	0
9	20250117	192900	249665430	5830	5830	5830	5830	0
10	20250117	192800	249665430	5830	5830	5830	5830	0
11	20250117	192700	249665430	5830	5830	5830	5830	0
12	20250117	192600	249665430	5830	5830	5830	5830	0
13	20250117	192500	249665430	5830	5830	5830	5830	0
14	20250117	192400	249665430	5830	5830	5830	5830	0
15	20250117	192300	249665430	5830	5830	5830	5830	0
16	20250117	192200	249665430	5830	5830	5830	5830	0
17	20250117	192100	249665430	5830	5830	5830	5830	0
18	20250117	192000	249665430	5830	5830	5830	5830	0
19	20250117	191900	249665430	5830	5830	5830	5830	0
20	20250117	191800	249665430	5830	5830	5830	5830	0
21	20250117	191700	249665430	5830	5830	5830	5830	0
22	20250117	191600	249665430	5830	5830	5830	5830	0
23	20250117	191500	249665430	5830	5830	5830	5830	0
24	20250117	191400	249665430	5830	5830	5830	5830	0
25	20250117	191300	249665430	5830	5830	5830	5830	0
26	20250117	191200	249665430	5830	5830	5830	5830	0
27	20250117	191100	249665430	5830	5830	5830	5830	0
28	20250117	191000	249665430	5830	5830	5830	5830	0
29	20250117	190900	249665430	5830	5830	5830	5830	0
30	20250117	190800	249665430	5830	5830	5830	5830	0
31	20250117	190700	249665430	5830	5830	5830	5830	0
32	20250117	190600	249665430	5830	5830	5830	5830	666
33	20250117	190500	249665430	5830	5830	5830	5830	0
34	20250117	190400	249665430	5830	5830	5830	5830	0
35	20250117	190300	249665430	5830	5830	5830	5830	0
36	20250117	190200	249665430	5830	5830	5830	5830	0
37	20250117	190100	249665430	5830	5830	5830	5830	0
38	20250117	190000	249665430	5830	5830	5830	5830	0
39	20250117	185900	249665430	5830	5830	5830	5830	0
40	20250117	185800	249665430	5830	5830	5830	5830	0
41	20250117	185700	249665430	5830	5830	5830	5830	0
42	20250117	185600	249665430	5830	5830	5830	5830	0
43	20250117	185500	249665430	5830	5830	5830	5830	0
44	20250117	185400	249665430	5830	5830	5830	5830	0
45	20250117	185300	249665430	5830	5830	5830	5830	0
46	20250117	185200	249665430	5830	5830	5830	5830	0
47	20250117	185100	249665430	5830	5830	5830	5830	0
48	20250117	185000	249665430	5830	5830	5830	5830	0
49	20250117	184900	249665430	5830	5830	5830	5830	0
50	20250117	184800	249665430	5830	5830	5830	5830	0
51	20250117	184700	249665430	5830	5830	5830	5830	0
52	20250117	184600	249665430	5830	5830	5830	5830	0
53	20250117	184500	249665430	5830	5830	5830	5830	0
54	20250117	184400	249665430	5830	5830	5830	5830	0
55	20250117	184300	249665430	5830	5830	5830	5830	0
56	20250117	184200	249665430	5830	5830	5830	5830	0
57	20250117	184100	249665430	5830	5830	5830	5830	0
58	20250117	184000	249665430	5830	5830	5830	5830	0
59	20250117	183900	249665430	5830	5830	5830	5830	0
60	20250117	183800	249665430	5830	5830	5830	5830	0
61	20250117	183700	249665430	5830	5830	5830	5830	0
62	20250117	183600	249665430	5830	5830	5830	5830	666
63	20250117	183500	249665430	5830	5830	5830	5830	0
64	20250117	183400	249665430	5830	5830	5830	5830	0
65	20250117	183300	249665430	5830	5830	5830	5830	0
66	20250117	183200	249665430	5830	5830	5830	5830	0
67	20250117	183100	249665430	5830	5830	5830	5830	0
68	20250117	183000	249665430	5830	5830	5830	5830	0
69	20250117	182900	249665430	5830	5830	5830	5830	0
70	20250117	182800	249665430	5830	5830	5830	5830	0
71	20250117	182700	249665430	5830	5830	5830	5830	0
72	20250117	182600	249665430	5830	5830	5830	5830	0
73	20250117	182500	249665430	5830	5830	5830	5830	0
74	20250117	182400	249665430	5830	5830	5830	5830	0
75	20250117	182300	249665430	5830	5830	5830	5830	0
76	20250117	182200	249665430	5830	5830	5830	5830	0
77	20250117	182100	249665430	5830	5830	5830	5830	0
78	20250117	182000	249665430	5830	5830	5830	5830	0
79	20250117	181900	249665430	5830	5830	5830	5830	0
80	20250117	181800	249665430	5830	5830	5830	5830	0
81	20250117	181700	249665430	5830	5830	5830	5830	0
82	20250117	181600	249665430	5830	5830	5830	5830	0
83	20250117	181500	249665430	5830	5830	5830	5830	0
84	20250117	181400	249665430	5830	5830	5830	5830	0
85	20250117	181300	249665430	5830	5830	5830	5830	0
86	20250117	181200	249665430	5830	5830	5830	5830	0
87	20250117	181100	249665430	5830	5830	5830	5830	0
88	20250117	181000	249665430	5830	5830	5830	5830	0
89	20250117	180900	249665430	5830	5830	5830	5830	0
90	20250117	180800	249665430	5830	5830	5830	5830	0
91	20250117	180700	249665430	5830	5830	5830	5830	0
92	20250117	180600	249665430	5830	5830	5830	5830	666
93	20250117	180500	249665430	5830	5830	5830	5830	0
94	20250117	180400	249665430	5830	5830	5830	5830	0
95	20250117	180300	249665430	5830	5830	5830	5830	0
96	20250117	180200	249665430	5830	5830	5830	5830	0
97	20250117	180100	249665430	5830	5830	5830	5830	0
98	20250117	180000	249665430	5830	5830	5830	5830	0
99	20250117	175900	249665430	5830	5830	5830	5830	0
100	20250117	175800	249665430	5830	5830	5830	5830	0
101	20250117	175700	249665430	5830	5830	5830	5830	0
102	20250117	175600	249665430	5830	5830	5830	5830	0
103	20250117	175500	249665430	5830	5830	5830	5830	0
104	20250117	175400	249665430	5830	5830	5830	5830	0
105	20250117	175300	249665430	5830	5830	5830	5830	0
106	20250117	175200	249665430	5830	5830	5830	5830	0
107	20250117	175100	249665430	5830	5830	5830	5830	0
108	20250117	175000	249665430	5830	5830	5830	5830	0
109	20250117	174900	249665430	5830	5830	5830	5830	0
110	20250117	174800	249665430	5830	5830	5830	5830	0
111	20250117	174700	249665430	5830	5830	5830	5830	0
112	20250117	174600	249665430	5830	5830	5830	5830	0
113	20250117	174500	249665430	5830	5830	5830	5830	0
114	20250117	174400	249665430	5830	5830	5830	5830	0
115	20250117	174300	249665430	5830	5830	5830	5830	0
116	20250117	174200	249665430	5830	5830	5830	5830	0
117	20250117	174100	249665430	5830	5830	5830	5830	0
118	20250117	174000	249665430	5830	5830	5830	5830	0
119	20250117	173900	249665430	5830	5830	5830	5830	0
120	20250117	173800	249665430	5830	5830	5830	5830	0
121	20250117	173700	249665430	5830	5830	5830	5830	0
122	20250117	173600	249665430	5830	5830	5830	5830	666
123	20250117	173500	249665430	5830	5830	5830	5830	0
124	20250117	173400	249665430	5830	5830	5830	5830	0
125	20250117	173300	249665430	5830	5830	5830	5830	0
126	20250117	173200	249665430	5830	5830	5830	5830	0
127	20250117	173100	249665430	5830	5830	5830	5830	0
128	20250117	173000	249665430	5830	5830	5830	5830	0
129	20250117	172900	249665430	5830	5830	5830	5830	0
130	20250117	172800	249665430	5830	5830	5830	5830	0
131	20250117	172700	249665430	5830	5830	5830	5830	0
132	20250117	172600	249665430	5830	5830	5830	5830	0
133	20250117	172500	249665430	5830	5830	5830	5830	0
134	20250117	172400	249665430	5830	5830	5830	5830	0
135	20250117	172300	249665430	5830	5830	5830	5830	0
136	20250117	172200	249665430	5830	5830	5830	5830	0
137	20250117	172100	249665430	5830	5830	5830	5830	0
138	20250117	172000	249665430	5830	5830	5830	5830	0
139	20250117	171900	249665430	5830	5830	5830	5830	0
140	20250117	171800	249665430	5830	5830	5830	5830	0
141	20250117	171700	249665430	5830	5830	5830	5830	0
142	20250117	171600	249665430	5830	5830	5830	5830	0
143	20250117	171500	249665430	5830	5830	5830	5830	0
144	20250117	171400	249665430	5830	5830	5830	5830	0
145	20250117	171300	249665430	5830	5830	5830	5830	0
146	20250117	171200	249665430	5830	5830	5830	5830	0
147	20250117	171100	249665430	5830	5830	5830	5830	0
148	20250117	171000	249665430	5830	5830	5830	5830	0
149	20250117	170900	249665430	5830	5830	5830	5830	0
150	20250117	170800	249665430	5830	5830	5830	5830	0
151	20250117	170700	249665430	5830	5830	5830	5830	0
152	20250117	170600	249665430	5830	5830	5830	5830	666
153	20250117	170500	249665430	5830	5830	5830	5830	0
154	20250117	170400	249665430	5830	5830	5830	5830	0
155	20250117	170300	249665430	5830	5830	5830	5830	0
156	20250117	170200	249665430	5830	5830	5830	5830	0
157	20250117	170100	249665430	5830	5830	5830	5830	0
158	20250117	170000	249665430	5830	5830	5830	5830	0
159	20250117	165900	249665430	5830	5830	5830	5830	0
160	20250117	165800	249665430	5830	5830	5830	5830	0
161	20250117	165700	249665430	5830	5830	5830	5830	0
162	20250117	165600	249665430	5830	5830	5830	5830	0
163	20250117	165500	249665430	5830	5830	5830	5830	0
164	20250117	165400	249665430	5830	5830	5830	5830	0
165	20250117	165300	249665430	5830	5830	5830	5830	0
166	20250117	165200	249665430	5830	5830	5830	5830	0
167	20250117	165100	249665430	5830	5830	5830	5830	0
168	20250117	165000	249665430	5830	5830	5830	5830	0
169	20250117	164900	249665430	5830	5830	5830	5830	0
170	20250117	164800	249665430	5830	5830	5830	5830	0
171	20250117	164700	249665430	5830	5830	5830	5830	0
172	20250117	164600	249665430	5830	5830	5830	5830	0
173	20250117	164500	249665430	5830	5830	5830	5830	0
174	20250117	164400	249665430	5830	5830	5830	5830	0
175	20250117	164300	249665430	5830	5830	5830	5830	0
176	20250117	164200	249665430	5830	5830	5830	5830	0
177	20250117	164100	249665430	5830	5830	5830	5830	0
178	20250117	164000	249665430	5830	5830	5830	5830	0
179	20250117	163900	249665430	5830	5830	5830	5830	0
180	20250117	163800	249665430	5830	5830	5830	5830	0
181	20250117	163700	249665430	5830	5830	5830	5830	0
182	20250117	163600	249665430	5830	5830	5830	5830	666
183	20250117	163500	249665430	5830	5830	5830	5830	0
184	20250117	163400	249665430	5830	5830	5830	5830	0
185	20250117	163300	249665430	5830	5830	5830	5830	0
186	20250117	163200	249665430	5830	5830	5830	5830	0
187	20250117	163100	249665430	5830	5830	5830	5830	0
188	20250117	163000	249665430	5830	5830	5830	5830	0
189	20250117	162900	249665430	5830	5830	5830	5830	0
190	20250117	162800	249665430	5830	5830	5830	5830	0
191	20250117	162700	249665430	5830	5830	5830	5830	0
192	20250117	162600	249665430	5830	5830	5830	5830	0
193	20250117	162500	249665430	5830	5830	5830	5830	0
194	20250117	162400	249665430	5830	5830	5830	5830	0
195	20250117	162300	249665430	5830	5830	5830	5830	0
196	20250117	162200	249665430	5830	5830	5830	5830	0
197	20250117	162100	249665430	5830	5830	5830	5830	0
198	20250117	162000	249665430	5830	5830	5830	5830	0
199	20250117	161900	249665430	5830	5830	5830	5830	0
200	20250117	161800	249665430	5830	5830	5830	5830	0
201	20250117	161700	249665430	5830	5830	5830	5830	0
202	20250117	161600	249665430	5830	5830	5830	5830	0
203	20250117	161500	249665430	5830	5830	5830	5830	0
204	20250117	161400	249665430	5830	5830	5830	5830	0
205	20250117	161300	249665430	5830	5830	5830	5830	0
206	20250117	161200	249665430	5830	5830	5830	5830	0
207	20250117	161100	249665430	5830	5830	5830	5830	0
208	20250117	161000	249665430	5830	5830	5830	5830	0
209	20250117	160900	249665430	5830	5830	5830	5830	0
210	20250117	160800	249665430	5830	5830	5830	5830	0
211	20250117	160700	249665430	5830	5830	5830	5830	0
212	20250117	160600	249665430	5830	5830	5830	5830	666
213	20250117	160500	249665430	5830	5830	5830	5830	0
214	20250117	160400	249665430	5830	5830	5830	5830	0
215	20250117	160300	249665430	5830	5830	5830	5830	0
216	20250117	160200	249665430	5830	5830	5830	5830	0
217	20250117	160100	249665430	5830	5830	5830	5830	0
218	20250117	160000	249665430	5830	5830	5830	5830	0
219	20250117	155900	249665430	5830	5830	5830	5830	0
220	20250117	155800	249665430	5830	5830	5830	5830	0
221	20250117	155700	249665430	5830	5830	5830	5830	0
222	20250117	155600	249665430	5830	5830	5830	5830	0
223	20250117	155500	249665430	5830	5830	5830	5830	0
224	20250117	155400	249665430	5830	5830	5830	5830	0
225	20250117	155300	249665430	5830	5830	5830	5830	0
226	20250117	155200	249665430	5830	5830	5830	5830	0
227	20250117	155100	249665430	5830	5830	5830	5830	0
228	20250117	155000	249665430	5830	5830	5830	5830	0
229	20250117	154900	249665430	5830	5830	5830	5830	0
230	20250117	154800	249665430	5830	5830	5830	5830	0
231	20250117	154700	249665430	5830	5830	5830	5830	0
232	20250117	154600	249665430	5830	5830	5830	5830	0
233	20250117	154500	249665430	5830	5830	5830	5830	0
234	20250117	154400	249665430	5830	5830	5830	5830	0
235	20250117	154300	249665430	5830	5830	5830	5830	0
236	20250117	154200	249665430	5830	5830	5830	5830	0
237	20250117	154100	249665430	5830	5830	5830	5830	0
238	20250117	154000	249665430	5830	5830	5830	5830	0
239	20250117	153900	249665430	5830	5830	5830	5830	0
240	20250117	153800	249665430	5830	5830	5830	5830	0
241	20250117	153700	249665430	5830	5830	5830	5830	0
242	20250117	153600	249665430	5830	5830	5830	5830	666
243	20250117	153500	249665430	5830	5830	5830	5830	0
244	20250117	153400	249665430	5830	5830	5830	5830	0
245	20250117	153300	249665430	5830	5830	5830	5830	0
246	20250117	153200	249665430	5830	5830	5830	5830	0
247	20250117	153100	249665430	5830	5830	5830	5830	0
248	20250117	153000	249665430	5830	5830	5830	5830	666
249	20250117	152900	245782650	5830	5830	5830	5830	0
250	20250117	152800	245782650	5830	5830	5830	5830	0
251	20250117	152700	245782650	5830	5830	5830	5830	0
252	20250117	152600	245782650	5830	5830	5830	5830	0
253	20250117	152500	245782650	5830	5830	5830	5830	0
254	20250117	152400	245782650	5830	5830	5830	5830	0
255	20250117	152300	245782650	5830	5830	5830	5830	0
256	20250117	152200	245782650	5830	5830	5830	5830	0
257	20250117	152100	245782650	5830	5830	5830	5830	0
258	20250117	152000	245782650	5830	5830	5830	5830	0
259	20250117	151900	245782650	5830	5810	5830	5810	610
260	20250117	151800	242235650	5820	5810	5820	5810	2
261	20250117	151700	242224020	5820	5810	5820	5810	14
262	20250117	151600	242142660	5820	5820	5820	5820	40
263	20250117	151500	241909860	5810	5820	5820	5810	2
264	20250117	151400	241898230	5820	5820	5820	5820	0
265	20250117	151300	241898230	5820	5810	5820	5810	11
266	20250117	151200	241834310	5830	5830	5830	5830	0
267	20250117	151100	241834310	5830	5830	5830	5830	0
268	20250117	151000	241834310	5830	5830	5830	5830	1
269	20250117	150900	241828480	5810	5810	5810	5810	127
270	20250117	150800	241090610	5820	5820	5820	5820	0
271	20250117	150700	241090610	5820	5820	5820	5810	435
272	20250117	150600	238563240	5810	5820	5820	5810	322
273	20250117	150500	236692200	5820	5820	5820	5820	0
274	20250117	150400	236692200	5820	5820	5820	5820	0
275	20250117	150300	236692200	5820	5820	5820	5820	0
276	20250117	150200	236692200	5820	5820	5820	5820	0
277	20250117	150100	236692200	5820	5820	5820	5820	0
278	20250117	150000	236692200	5820	5820	5820	5820	0
279	20250117	145900	236692200	5820	5820	5820	5820	0
280	20250117	145800	236692200	5820	5820	5820	5820	287
281	20250117	145700	235021860	5820	5820	5820	5820	49
282	20250117	145600	234736680	5820	5820	5820	5820	22
283	20250117	145500	234608640	5820	5820	5820	5820	104
284	20250117	145400	234003360	5820	5820	5820	5820	0
285	20250117	145300	234003360	5820	5820	5820	5820	0
286	20250117	145200	234003360	5820	5820	5820	5820	2
287	20250117	145100	233991720	5820	5810	5820	5810	13
288	20250117	145000	233916180	5810	5810	5810	5810	0
289	20250117	144900	233916180	5810	5810	5810	5810	0
290	20250117	144800	233916180	5810	5810	5810	5810	0
291	20250117	144700	233916180	5810	5810	5810	5810	419
292	20250117	144600	231481790	5810	5810	5810	5810	86
293	20250117	144500	230982130	5810	5830	5830	5810	596
294	20250117	144400	227519350	5810	5810	5810	5810	0
295	20250117	144300	227519350	5810	5810	5810	5810	0
296	20250117	144200	227519350	5810	5810	5810	5810	0
297	20250117	144100	227519350	5810	5810	5810	5810	0
298	20250117	144000	227519350	5810	5810	5810	5810	98
299	20250117	143900	226949970	5830	5830	5830	5830	0
300	20250117	143800	226949970	5830	5830	5830	5830	1
301	20250117	143700	226944140	5820	5820	5820	5820	0
302	20250117	143600	226944140	5820	5820	5820	5820	0
303	20250117	143500	226944140	5820	5820	5820	5820	1
304	20250117	143400	226938320	5810	5810	5810	5810	0
305	20250117	143300	226938320	5810	5810	5810	5810	0
306	20250117	143200	226938320	5810	5810	5810	5810	0
307	20250117	143100	226938320	5810	5840	5840	5810	1010
308	20250117	143000	221069380	5840	5840	5840	5840	0
309	20250117	142900	221069380	5840	5840	5840	5840	0
310	20250117	142800	221069380	5840	5840	5840	5840	0
311	20250117	142700	221069380	5840	5840	5840	5840	2
312	20250117	142600	221057700	5840	5840	5840	5840	0
313	20250117	142500	221057700	5840	5840	5840	5840	0
314	20250117	142400	221057700	5840	5840	5840	5840	0
315	20250117	142300	221057700	5840	5840	5840	5840	1
316	20250117	142200	221051860	5820	5820	5820	5820	0
317	20250117	142100	221051860	5820	5820	5820	5820	128
318	20250117	142000	220306900	5820	5820	5820	5820	0
319	20250117	141900	220306900	5820	5820	5820	5820	0
320	20250117	141800	220306900	5820	5820	5820	5820	1
321	20250117	141700	220301080	5840	5820	5840	5820	151
322	20250117	141600	219422240	5840	5830	5840	5830	10
323	20250117	141500	219363920	5840	5840	5840	5840	0
324	20250117	141400	219363920	5840	5840	5840	5840	0
325	20250117	141300	219363920	5840	5840	5840	5840	0
326	20250117	141200	219363920	5840	5840	5840	5840	0
327	20250117	141100	219363920	5840	5840	5840	5840	0
328	20250117	141000	219363920	5840	5840	5840	5840	0
329	20250117	140900	219363920	5840	5840	5840	5840	2
330	20250117	140800	219352240	5840	5840	5840	5840	0
331	20250117	140700	219352240	5840	5840	5840	5840	0
332	20250117	140600	219352240	5840	5840	5840	5840	0
333	20250117	140500	219352240	5840	5840	5840	5840	0
334	20250117	140400	219352240	5840	5820	5840	5820	201
335	20250117	140300	218182400	5840	5840	5840	5840	0
336	20250117	140200	218182400	5840	5840	5840	5840	0
337	20250117	140100	218182400	5840	5840	5840	5840	1
338	20250117	140000	218176560	5820	5820	5820	5820	0
339	20250117	135900	218176560	5820	5820	5820	5820	0
340	20250117	135800	218176560	5820	5820	5820	5820	1
341	20250117	135700	218170740	5840	5840	5840	5840	0
342	20250117	135600	218170740	5840	5840	5840	5840	3
343	20250117	135500	218153220	5830	5830	5830	5830	0
344	20250117	135400	218153220	5830	5830	5830	5830	0
345	20250117	135300	218153220	5830	5830	5830	5830	1
346	20250117	135200	218147390	5840	5840	5840	5840	0
347	20250117	135100	218147390	5840	5840	5840	5840	4
348	20250117	135000	218124030	5840	5840	5840	5840	345
349	20250117	134900	216109230	5840	5840	5840	5840	5
350	20250117	134800	216080030	5840	5840	5840	5840	0
351	20250117	134700	216080030	5840	5840	5840	5820	6
352	20250117	134600	216045010	5840	5840	5840	5840	1
353	20250117	134500	216039170	5820	5820	5820	5820	100
354	20250117	134400	215457170	5840	5840	5840	5840	0
355	20250117	134300	215457170	5840	5840	5840	5840	0
356	20250117	134200	215457170	5840	5840	5840	5840	1
357	20250117	134100	215451330	5820	5820	5820	5820	101
358	20250117	134000	214863510	5830	5830	5830	5830	0
359	20250117	133900	214863510	5830	5830	5830	5830	106
360	20250117	133800	214245530	5840	5840	5840	5840	0
361	20250117	133700	214245530	5840	5840	5840	5840	0
362	20250117	133600	214245530	5840	5840	5840	5840	166
363	20250117	133500	213276090	5840	5840	5840	5840	10
364	20250117	133400	213217690	5840	5840	5840	5840	27
365	20250117	133300	213060010	5830	5830	5830	5830	0
366	20250117	133200	213060010	5830	5830	5830	5830	3
367	20250117	133100	213042520	5830	5830	5830	5830	79
368	20250117	133000	212581950	5850	5850	5850	5850	100
369	20250117	132900	211996950	5850	5850	5850	5850	0
370	20250117	132800	211996950	5850	5850	5850	5850	90
371	20250117	132700	211470450	5850	5850	5850	5850	1
372	20250117	132600	211464600	5850	5850	5850	5850	39
373	20250117	132500	211236450	5850	5840	5850	5840	8
374	20250117	132400	211189670	5850	5850	5850	5850	136
375	20250117	132300	210394070	5850	5850	5850	5850	185
376	20250117	132200	209311820	5850	5850	5850	5850	27
377	20250117	132100	209153870	5850	5850	5850	5850	0
378	20250117	132000	209153870	5850	5850	5850	5850	0
379	20250117	131900	209153870	5850	5850	5850	5850	1
380	20250117	131800	209148020	5840	5830	5840	5830	13
381	20250117	131700	209072110	5840	5840	5840	5840	0
382	20250117	131600	209072110	5840	5830	5840	5830	21
383	20250117	131500	208949670	5830	5830	5830	5830	0
384	20250117	131400	208949670	5830	5830	5830	5830	0
385	20250117	131300	208949670	5830	5830	5830	5830	0
386	20250117	131200	208949670	5830	5830	5830	5830	5
387	20250117	131100	208920520	5840	5840	5840	5840	0
388	20250117	131000	208920520	5840	5840	5840	5840	1
389	20250117	130900	208914680	5830	5830	5830	5830	0
390	20250117	130800	208914680	5830	5830	5830	5830	2
391	20250117	130700	208903020	5840	5840	5840	5840	0
392	20250117	130600	208903020	5840	5850	5850	5810	234
393	20250117	130500	207541410	5830	5830	5830	5830	20
394	20250117	130400	207424810	5830	5850	5850	5830	105
395	20250117	130300	206812560	5850	5850	5850	5850	0
396	20250117	130200	206812560	5850	5850	5850	5850	0
397	20250117	130100	206812560	5850	5850	5850	5840	8
398	20250117	130000	206765820	5840	5840	5840	5840	10
399	20250117	125900	206707420	5840	5840	5840	5840	0
400	20250117	125800	206707420	5840	5840	5840	5840	0
401	20250117	125700	206707420	5840	5840	5840	5840	0
402	20250117	125600	206707420	5840	5840	5840	5840	1
403	20250117	125500	206701580	5810	5810	5810	5810	0
404	20250117	125400	206701580	5810	5810	5810	5810	40
405	20250117	125300	206469180	5850	5850	5850	5850	2
406	20250117	125200	206457480	5850	5830	5850	5810	241
407	20250117	125100	205057020	5840	5840	5840	5840	1
408	20250117	125000	205051180	5850	5830	5850	5830	4
409	20250117	124900	205027840	5850	5850	5850	5850	0
410	20250117	124800	205027840	5850	5850	5850	5850	101
411	20250117	124700	204436990	5850	5850	5850	5850	0
412	20250117	124600	204436990	5850	5850	5850	5850	0
413	20250117	124500	204436990	5850	5850	5850	5850	0
414	20250117	124400	204436990	5850	5840	5850	5820	528
415	20250117	124300	201358810	5850	5850	5850	5850	0
416	20250117	124200	201358810	5850	5850	5850	5850	0
417	20250117	124100	201358810	5850	5850	5850	5850	91
418	20250117	124000	200826460	5850	5850	5850	5850	0
419	20250117	123900	200826460	5850	5850	5850	5850	1
420	20250117	123800	200820610	5840	5850	5850	5840	28
421	20250117	123700	200657010	5850	5850	5850	5850	0
422	20250117	123600	200657010	5850	5850	5850	5850	52
423	20250117	123500	200352810	5850	5850	5860	5850	115
424	20250117	123400	199679060	5850	5850	5850	5850	0
425	20250117	123300	199679060	5850	5850	5850	5840	21
426	20250117	123200	199556370	5850	5850	5850	5850	0
427	20250117	123100	199556370	5850	5850	5850	5850	0
428	20250117	123000	199556370	5850	5850	5850	5850	4
429	20250117	122900	199532970	5850	5850	5850	5850	2
430	20250117	122800	199521270	5860	5860	5860	5860	0
431	20250117	122700	199521270	5860	5860	5860	5860	0
432	20250117	122600	199521270	5860	5860	5860	5860	0
433	20250117	122500	199521270	5860	5860	5860	5860	0
434	20250117	122400	199521270	5860	5860	5860	5860	2
435	20250117	122300	199509550	5850	5850	5850	5850	136
436	20250117	122200	198713950	5860	5860	5860	5860	0
437	20250117	122100	198713950	5860	5860	5860	5860	17
438	20250117	122000	198614330	5880	5880	5880	5880	0
439	20250117	121900	198614330	5880	5880	5880	5880	0
440	20250117	121800	198614330	5880	5880	5880	5880	2
441	20250117	121700	198602570	5880	5880	5880	5880	2
442	20250117	121600	198590810	5850	5850	5850	5850	0
443	20250117	121500	198590810	5850	5870	5870	5850	415
444	20250117	121400	196158050	5880	5880	5880	5880	25
445	20250117	121300	196011050	5870	5870	5870	5870	0
446	20250117	121200	196011050	5870	5870	5870	5870	68
447	20250117	121100	195611890	5880	5870	5890	5870	289
448	20250117	121000	193915420	5890	5890	5890	5890	11
449	20250117	120900	193850630	5890	5860	5890	5860	11
450	20250117	120800	193786140	5890	5890	5890	5890	10
451	20250117	120700	193727240	5890	5880	5890	5880	566
452	20250117	120600	190395540	5880	5880	5880	5880	3
453	20250117	120500	190377900	5860	5860	5870	5860	1010
454	20250117	120400	184459200	5860	5860	5860	5860	40
455	20250117	120300	184224800	5860	5860	5860	5860	0
456	20250117	120200	184224800	5860	5860	5860	5860	50
457	20250117	120100	183931800	5860	5860	5860	5860	0
458	20250117	120000	183931800	5860	5850	5860	5850	179
459	20250117	115900	182884530	5850	5850	5850	5850	667
460	20250117	115800	178982580	5850	5850	5850	5850	4
461	20250117	115700	178959180	5840	5840	5840	5840	169
462	20250117	115600	177972220	5840	5840	5840	5840	100
463	20250117	115500	177388220	5840	5840	5840	5840	4
464	20250117	115400	177364860	5840	5840	5840	5840	0
465	20250117	115300	177364860	5840	5840	5840	5840	0
466	20250117	115200	177364860	5840	5840	5840	5840	0
467	20250117	115100	177364860	5840	5840	5840	5840	0
468	20250117	115000	177364860	5840	5830	5840	5830	85
469	20250117	114900	176868940	5830	5830	5830	5830	0
470	20250117	114800	176868940	5830	5800	5830	5800	85
471	20250117	114700	176375910	5830	5830	5830	5830	180
472	20250117	114600	175326510	5830	5830	5830	5830	0
473	20250117	114500	175326510	5830	5820	5830	5820	55
474	20250117	114400	175006400	5840	5840	5840	5840	21
475	20250117	114300	174883760	5810	5810	5810	5810	16
476	20250117	114200	174790800	5810	5820	5820	5810	170
477	20250117	114100	173803090	5840	5840	5840	5840	0
478	20250117	114000	173803090	5840	5840	5840	5840	0
479	20250117	113900	173803090	5840	5840	5840	5840	0
480	20250117	113800	173803090	5840	5840	5840	5840	0
481	20250117	113700	173803090	5840	5840	5840	5840	0
482	20250117	113600	173803090	5840	5840	5840	5840	0
483	20250117	113500	173803090	5840	5840	5840	5840	0
484	20250117	113400	173803090	5840	5840	5840	5840	100
485	20250117	113300	173219090	5810	5810	5810	5810	1
486	20250117	113200	173213280	5840	5840	5840	5840	0
487	20250117	113100	173213280	5840	5820	5840	5820	3
488	20250117	113000	173195800	5840	5840	5840	5840	0
489	20250117	112900	173195800	5840	5840	5840	5840	0
490	20250117	112800	173195800	5840	5820	5840	5820	143
491	20250117	112700	172362120	5830	5830	5830	5830	0
492	20250117	112600	172362120	5830	5830	5830	5830	2
493	20250117	112500	172350460	5830	5830	5830	5830	0
494	20250117	112400	172350460	5830	5830	5830	5830	10
495	20250117	112300	172292160	5830	5830	5830	5830	0
496	20250117	112200	172292160	5830	5830	5830	5830	0
497	20250117	112100	172292160	5830	5830	5840	5830	7
498	20250117	112000	172251340	5840	5840	5840	5840	0
499	20250117	111900	172251340	5840	5840	5840	5840	2
500	20250117	111800	172239660	5820	5820	5820	5820	100
501	20250117	111700	171657660	5830	5840	5840	5830	42
502	20250117	111600	171412480	5840	5840	5840	5840	0
503	20250117	111500	171412480	5840	5840	5840	5840	0
504	20250117	111400	171412480	5840	5840	5840	5840	15
505	20250117	111300	171324880	5850	5850	5850	5850	0
506	20250117	111200	171324880	5850	5850	5850	5850	21
507	20250117	111100	171202030	5850	5850	5850	5850	58
508	20250117	111000	170862730	5840	5840	5840	5840	0
509	20250117	110900	170862730	5840	5840	5840	5840	0
510	20250117	110800	170862730	5840	5840	5840	5840	0
511	20250117	110700	170862730	5840	5840	5840	5840	81
512	20250117	110600	170389690	5840	5840	5840	5840	54
513	20250117	110500	170074330	5850	5850	5850	5850	0
514	20250117	110400	170074330	5850	5850	5850	5850	0
515	20250117	110300	170074330	5850	5850	5850	5850	0
516	20250117	110200	170074330	5850	5850	5850	5850	1
517	20250117	110100	170068480	5830	5830	5830	5830	0
518	20250117	110000	170068480	5830	5850	5850	5800	52
519	20250117	105900	169766780	5830	5810	5830	5800	800
520	20250117	105800	165126680	5820	5820	5820	5820	3
521	20250117	105700	165109220	5840	5830	5840	5820	4
522	20250117	105600	165085900	5840	5850	5850	5840	2
523	20250117	105500	165074210	5810	5810	5810	5810	50
524	20250117	105400	164783710	5850	5850	5850	5850	0
525	20250117	105300	164783710	5850	5850	5850	5850	0
526	20250117	105200	164783710	5850	5850	5850	5850	10
527	20250117	105100	164725210	5840	5840	5840	5840	2
528	20250117	105000	164713530	5810	5810	5810	5810	48
529	20250117	104900	164434650	5810	5820	5820	5810	3
530	20250117	104800	164417200	5850	5850	5850	5850	0
531	20250117	104700	164417200	5850	5850	5850	5850	0
532	20250117	104600	164417200	5850	5850	5850	5850	1
533	20250117	104500	164411350	5810	5810	5810	5810	40
534	20250117	104400	164178950	5820	5820	5820	5820	5
535	20250117	104300	164149850	5850	5850	5850	5850	0
536	20250117	104200	164149850	5850	5840	5850	5840	429
537	20250117	104100	161644480	5840	5840	5840	5840	0
538	20250117	104000	161644480	5840	5840	5840	5840	0
539	20250117	103900	161644480	5840	5840	5840	5840	0
540	20250117	103800	161644480	5840	5840	5840	5840	0
541	20250117	103700	161644480	5840	5840	5840	5840	1
542	20250117	103600	161638640	5840	5820	5850	5810	536
543	20250117	103500	158519410	5850	5850	5850	5850	0
544	20250117	103400	158519410	5850	5830	5850	5820	111
545	20250117	103300	157873050	5840	5850	5850	5840	32
546	20250117	103200	157685870	5850	5850	5850	5850	2
547	20250117	103100	157674170	5870	5860	5870	5860	8
548	20250117	103000	157627250	5870	5870	5870	5870	6
549	20250117	102900	157592030	5870	5860	5870	5860	302
550	20250117	102800	155822280	5840	5850	5850	5820	304
551	20250117	102700	154050310	5860	5860	5860	5860	20
552	20250117	102600	153933110	5860	5860	5860	5860	10
553	20250117	102500	153874510	5860	5850	5860	5850	18
554	20250117	102400	153769200	5860	5850	5860	5850	4
555	20250117	102300	153745770	5850	5860	5860	5850	5
556	20250117	102200	153716480	5840	5850	5850	5840	53
557	20250117	102100	153406760	5860	5860	5860	5860	21
558	20250117	102000	153283700	5860	5860	5860	5860	10
559	20250117	101900	153225100	5860	5860	5860	5860	20
560	20250117	101800	153107900	5860	5860	5870	5860	178
561	20250117	101700	152064320	5860	5860	5860	5860	0
562	20250117	101600	152064320	5860	5860	5860	5860	10
563	20250117	101500	152005720	5860	5860	5860	5860	10
564	20250117	101400	151947120	5860	5850	5860	5850	60
565	20250117	101300	151596090	5850	5850	5850	5850	40
566	20250117	101200	151362090	5850	5850	5850	5850	0
567	20250117	101100	151362090	5850	5850	5850	5850	4
568	20250117	101000	151338690	5830	5830	5830	5830	10
569	20250117	100900	151280390	5850	5840	5850	5840	965
570	20250117	100800	145635920	5810	5810	5810	5810	3500
571	20250117	100700	125300920	5840	5840	5840	5840	478
572	20250117	100600	122509400	5830	5830	5830	5830	0
573	20250117	100500	122509400	5830	5820	5830	5820	401
574	20250117	100400	120171870	5830	5830	5830	5830	27
575	20250117	100300	120014460	5830	5830	5830	5830	1
576	20250117	100200	120008630	5820	5800	5820	5800	122
577	20250117	100100	119300590	5830	5830	5830	5830	0
578	20250117	100000	119300590	5830	5830	5830	5830	50
579	20250117	095900	119009090	5830	5830	5830	5830	1
580	20250117	095800	119003260	5800	5800	5800	5800	9
581	20250117	095700	118951060	5800	5830	5830	5800	1002
582	20250117	095600	113123820	5830	5830	5830	5830	74
583	20250117	095500	112692400	5830	5830	5830	5830	104
584	20250117	095400	112086080	5830	5830	5830	5830	0
585	20250117	095300	112086080	5830	5840	5840	5830	4
586	20250117	095200	112062740	5840	5840	5840	5840	0
587	20250117	095100	112062740	5840	5840	5840	5840	20
588	20250117	095000	111945940	5840	5840	5840	5840	0
589	20250117	094900	111945940	5840	5840	5840	5840	0
590	20250117	094800	111945940	5840	5840	5840	5840	0
591	20250117	094700	111945940	5840	5840	5840	5840	3
592	20250117	094600	111928420	5840	5840	5840	5840	2
593	20250117	094500	111916740	5820	5840	5840	5820	110
594	20250117	094400	111276340	5840	5840	5840	5840	1
595	20250117	094300	111270500	5820	5820	5820	5820	100
596	20250117	094200	110688500	5840	5840	5840	5840	8
597	20250117	094100	110641780	5840	5840	5840	5840	0
598	20250117	094000	110641780	5840	5840	5840	5840	50
599	20250117	093900	110349780	5850	5850	5850	5850	3
600	20250117	093800	110332230	5850	5850	5850	5850	0
601	20250117	093700	110332230	5850	5850	5850	5850	0
602	20250117	093600	110332230	5850	5800	5850	5800	26
603	20250117	093500	110180930	5850	5840	5850	5820	967
604	20250117	093400	104547440	5840	5840	5840	5840	20
605	20250117	093300	104430640	5840	5830	5840	5830	4
606	20250117	093200	104407310	5840	5840	5840	5840	0
607	20250117	093100	104407310	5840	5840	5840	5840	20
608	20250117	093000	104290510	5840	5830	5840	5830	50
609	20250117	092900	103999000	5830	5830	5830	5830	50
610	20250117	092800	103707500	5830	5820	5830	5820	21
611	20250117	092700	103585270	5840	5840	5840	5840	0
612	20250117	092600	103585270	5840	5840	5840	5840	0
613	20250117	092500	103585270	5840	5840	5840	5840	1
614	20250117	092400	103579430	5840	5840	5840	5840	1
615	20250117	092300	103573590	5820	5820	5820	5820	87
616	20250117	092200	103067250	5840	5840	5840	5840	0
617	20250117	092100	103067250	5840	5830	5840	5830	302
618	20250117	092000	101306570	5790	5790	5790	5790	0
619	20250117	091900	101306570	5790	5800	5800	5790	515
620	20250117	091800	98324110	5830	5830	5830	5830	0
621	20250117	091700	98324110	5830	5830	5830	5830	541
622	20250117	091600	95170080	5830	5830	5830	5830	2
623	20250117	091500	95158420	5830	5790	5830	5790	1109
624	20250117	091400	88707920	5800	5780	5800	5780	101
625	20250117	091300	88124120	5800	5800	5800	5800	1
626	20250117	091200	88118320	5800	5800	5800	5800	3
627	20250117	091100	88100920	5800	5840	5840	5750	6683
628	20250117	091000	49575070	5800	5810	5810	5790	31
629	20250117	090900	49395450	5790	5790	5790	5790	11
630	20250117	090800	49331760	5850	5850	5850	5850	0
631	20250117	090700	49331760	5850	5800	5850	5800	219
632	20250117	090600	48059110	5840	5840	5840	5800	26
633	20250117	090500	47908070	5840	5800	5840	5790	46
634	20250117	090400	47641230	5790	5810	5810	5790	745
635	20250117	090300	43327440	5840	5800	5840	5790	174
636	20250117	090200	42318830	5850	5850	5850	5850	1
637	20250117	090100	42312980	5800	5830	5850	5710	6843
638	20250117	090000	2888270	5850	5860	5860	5850	493