KissMeData/079810/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	195400	506004750	5860	5860	5860	5860	2400
3	20250122	195300	506004750	5860	5860	5860	5860	0
4	20250122	195200	506004750	5860	5860	5860	5860	0
5	20250122	195100	506004750	5860	5860	5860	5860	0
6	20250122	195000	506004750	5860	5860	5860	5860	0
7	20250122	194900	506004750	5860	5860	5860	5860	0
8	20250122	194800	506004750	5860	5860	5860	5860	0
9	20250122	194700	506004750	5860	5860	5860	5860	0
10	20250122	194600	506004750	5860	5860	5860	5860	0
11	20250122	194500	506004750	5860	5860	5860	5860	0
12	20250122	194400	506004750	5860	5860	5860	5860	0
13	20250122	194300	506004750	5860	5860	5860	5860	0
14	20250122	194200	506004750	5860	5860	5860	5860	0
15	20250122	194100	506004750	5860	5860	5860	5860	0
16	20250122	194000	506004750	5860	5860	5860	5860	0
17	20250122	193900	506004750	5860	5860	5860	5860	0
18	20250122	193800	506004750	5860	5860	5860	5860	0
19	20250122	193700	506004750	5860	5860	5860	5860	0
20	20250122	193600	506004750	5860	5860	5860	5860	0
21	20250122	193500	506004750	5860	5860	5860	5860	0
22	20250122	193400	506004750	5860	5860	5860	5860	0
23	20250122	193300	506004750	5860	5860	5860	5860	0
24	20250122	193200	506004750	5860	5860	5860	5860	0
25	20250122	193100	506004750	5860	5860	5860	5860	0
26	20250122	193000	506004750	5860	5860	5860	5860	0
27	20250122	192900	506004750	5860	5860	5860	5860	0
28	20250122	192800	506004750	5860	5860	5860	5860	0
29	20250122	192700	506004750	5860	5860	5860	5860	0
30	20250122	192600	506004750	5860	5860	5860	5860	0
31	20250122	192500	506004750	5860	5860	5860	5860	0
32	20250122	192400	506004750	5860	5860	5860	5860	2400
33	20250122	192300	506004750	5860	5860	5860	5860	0
34	20250122	192200	506004750	5860	5860	5860	5860	0
35	20250122	192100	506004750	5860	5860	5860	5860	0
36	20250122	192000	506004750	5860	5860	5860	5860	0
37	20250122	191900	506004750	5860	5860	5860	5860	0
38	20250122	191800	506004750	5860	5860	5860	5860	0
39	20250122	191700	506004750	5860	5860	5860	5860	0
40	20250122	191600	506004750	5860	5860	5860	5860	0
41	20250122	191500	506004750	5860	5860	5860	5860	0
42	20250122	191400	506004750	5860	5860	5860	5860	0
43	20250122	191300	506004750	5860	5860	5860	5860	0
44	20250122	191200	506004750	5860	5860	5860	5860	0
45	20250122	191100	506004750	5860	5860	5860	5860	0
46	20250122	191000	506004750	5860	5860	5860	5860	0
47	20250122	190900	506004750	5860	5860	5860	5860	0
48	20250122	190800	506004750	5860	5860	5860	5860	0
49	20250122	190700	506004750	5860	5860	5860	5860	0
50	20250122	190600	506004750	5860	5860	5860	5860	0
51	20250122	190500	506004750	5860	5860	5860	5860	0
52	20250122	190400	506004750	5860	5860	5860	5860	0
53	20250122	190300	506004750	5860	5860	5860	5860	0
54	20250122	190200	506004750	5860	5860	5860	5860	0
55	20250122	190100	506004750	5860	5860	5860	5860	0
56	20250122	190000	506004750	5860	5860	5860	5860	0
57	20250122	185900	506004750	5860	5860	5860	5860	0
58	20250122	185800	506004750	5860	5860	5860	5860	0
59	20250122	185700	506004750	5860	5860	5860	5860	0
60	20250122	185600	506004750	5860	5860	5860	5860	0
61	20250122	185500	506004750	5860	5860	5860	5860	0
62	20250122	185400	506004750	5860	5860	5860	5860	2400
63	20250122	185300	506004750	5860	5860	5860	5860	0
64	20250122	185200	506004750	5860	5860	5860	5860	0
65	20250122	185100	506004750	5860	5860	5860	5860	0
66	20250122	185000	506004750	5860	5860	5860	5860	0
67	20250122	184900	506004750	5860	5860	5860	5860	0
68	20250122	184800	506004750	5860	5860	5860	5860	0
69	20250122	184700	506004750	5860	5860	5860	5860	0
70	20250122	184600	506004750	5860	5860	5860	5860	0
71	20250122	184500	506004750	5860	5860	5860	5860	0
72	20250122	184400	506004750	5860	5860	5860	5860	0
73	20250122	184300	506004750	5860	5860	5860	5860	0
74	20250122	184200	506004750	5860	5860	5860	5860	0
75	20250122	184100	506004750	5860	5860	5860	5860	0
76	20250122	184000	506004750	5860	5860	5860	5860	0
77	20250122	183900	506004750	5860	5860	5860	5860	0
78	20250122	183800	506004750	5860	5860	5860	5860	0
79	20250122	183700	506004750	5860	5860	5860	5860	0
80	20250122	183600	506004750	5860	5860	5860	5860	0
81	20250122	183500	506004750	5860	5860	5860	5860	0
82	20250122	183400	506004750	5860	5860	5860	5860	0
83	20250122	183300	506004750	5860	5860	5860	5860	0
84	20250122	183200	506004750	5860	5860	5860	5860	0
85	20250122	183100	506004750	5860	5860	5860	5860	0
86	20250122	183000	506004750	5860	5860	5860	5860	0
87	20250122	182900	506004750	5860	5860	5860	5860	0
88	20250122	182800	506004750	5860	5860	5860	5860	0
89	20250122	182700	506004750	5860	5860	5860	5860	0
90	20250122	182600	506004750	5860	5860	5860	5860	0
91	20250122	182500	506004750	5860	5860	5860	5860	0
92	20250122	182400	506004750	5860	5860	5860	5860	2400
93	20250122	182300	506004750	5860	5860	5860	5860	0
94	20250122	182200	506004750	5860	5860	5860	5860	0
95	20250122	182100	506004750	5860	5860	5860	5860	0
96	20250122	182000	506004750	5860	5860	5860	5860	0
97	20250122	181900	506004750	5860	5860	5860	5860	0
98	20250122	181800	506004750	5860	5860	5860	5860	0
99	20250122	181700	506004750	5860	5860	5860	5860	0
100	20250122	181600	506004750	5860	5860	5860	5860	0
101	20250122	181500	506004750	5860	5860	5860	5860	0
102	20250122	181400	506004750	5860	5860	5860	5860	0
103	20250122	181300	506004750	5860	5860	5860	5860	0
104	20250122	181200	506004750	5860	5860	5860	5860	0
105	20250122	181100	506004750	5860	5860	5860	5860	0
106	20250122	181000	506004750	5860	5860	5860	5860	0
107	20250122	180900	506004750	5860	5860	5860	5860	0
108	20250122	180800	506004750	5860	5860	5860	5860	0
109	20250122	180700	506004750	5860	5860	5860	5860	0
110	20250122	180600	506004750	5860	5860	5860	5860	0
111	20250122	180500	506004750	5860	5860	5860	5860	0
112	20250122	180400	506004750	5860	5860	5860	5860	0
113	20250122	180300	506004750	5860	5860	5860	5860	0
114	20250122	180200	506004750	5860	5860	5860	5860	0
115	20250122	180100	506004750	5860	5860	5860	5860	0
116	20250122	180000	506004750	5860	5860	5860	5860	0
117	20250122	175900	506004750	5860	5860	5860	5860	0
118	20250122	175800	506004750	5860	5860	5860	5860	0
119	20250122	175700	506004750	5860	5860	5860	5860	0
120	20250122	175600	506004750	5860	5860	5860	5860	0
121	20250122	175500	506004750	5860	5860	5860	5860	0
122	20250122	175400	506004750	5860	5860	5860	5860	2400
123	20250122	175300	506004750	5860	5860	5860	5860	0
124	20250122	175200	506004750	5860	5860	5860	5860	0
125	20250122	175100	506004750	5860	5860	5860	5860	0
126	20250122	175000	506004750	5860	5860	5860	5860	0
127	20250122	174900	506004750	5860	5860	5860	5860	0
128	20250122	174800	506004750	5860	5860	5860	5860	0
129	20250122	174700	506004750	5860	5860	5860	5860	0
130	20250122	174600	506004750	5860	5860	5860	5860	0
131	20250122	174500	506004750	5860	5860	5860	5860	0
132	20250122	174400	506004750	5860	5860	5860	5860	0
133	20250122	174300	506004750	5860	5860	5860	5860	0
134	20250122	174200	506004750	5860	5860	5860	5860	0
135	20250122	174100	506004750	5860	5860	5860	5860	0
136	20250122	174000	506004750	5860	5860	5860	5860	0
137	20250122	173900	506004750	5860	5860	5860	5860	0
138	20250122	173800	506004750	5860	5860	5860	5860	0
139	20250122	173700	506004750	5860	5860	5860	5860	0
140	20250122	173600	506004750	5860	5860	5860	5860	0
141	20250122	173500	506004750	5860	5860	5860	5860	0
142	20250122	173400	506004750	5860	5860	5860	5860	0
143	20250122	173300	506004750	5860	5860	5860	5860	0
144	20250122	173200	506004750	5860	5860	5860	5860	0
145	20250122	173100	506004750	5860	5860	5860	5860	0
146	20250122	173000	506004750	5860	5860	5860	5860	0
147	20250122	172900	506004750	5860	5860	5860	5860	0
148	20250122	172800	506004750	5860	5860	5860	5860	0
149	20250122	172700	506004750	5860	5860	5860	5860	0
150	20250122	172600	506004750	5860	5860	5860	5860	0
151	20250122	172500	506004750	5860	5860	5860	5860	0
152	20250122	172400	506004750	5860	5860	5860	5860	2400
153	20250122	172300	506004750	5860	5860	5860	5860	0
154	20250122	172200	506004750	5860	5860	5860	5860	0
155	20250122	172100	506004750	5860	5860	5860	5860	0
156	20250122	172000	506004750	5860	5860	5860	5860	0
157	20250122	171900	506004750	5860	5860	5860	5860	0
158	20250122	171800	506004750	5860	5860	5860	5860	0
159	20250122	171700	506004750	5860	5860	5860	5860	0
160	20250122	171600	506004750	5860	5860	5860	5860	0
161	20250122	171500	506004750	5860	5860	5860	5860	0
162	20250122	171400	506004750	5860	5860	5860	5860	0
163	20250122	171300	506004750	5860	5860	5860	5860	0
164	20250122	171200	506004750	5860	5860	5860	5860	0
165	20250122	171100	506004750	5860	5860	5860	5860	0
166	20250122	171000	506004750	5860	5860	5860	5860	0
167	20250122	170900	506004750	5860	5860	5860	5860	0
168	20250122	170800	506004750	5860	5860	5860	5860	0
169	20250122	170700	506004750	5860	5860	5860	5860	0
170	20250122	170600	506004750	5860	5860	5860	5860	0
171	20250122	170500	506004750	5860	5860	5860	5860	0
172	20250122	170400	506004750	5860	5860	5860	5860	0
173	20250122	170300	506004750	5860	5860	5860	5860	0
174	20250122	170200	506004750	5860	5860	5860	5860	0
175	20250122	170100	506004750	5860	5860	5860	5860	0
176	20250122	170000	506004750	5860	5860	5860	5860	0
177	20250122	165900	506004750	5860	5860	5860	5860	0
178	20250122	165800	506004750	5860	5860	5860	5860	0
179	20250122	165700	506004750	5860	5860	5860	5860	0
180	20250122	165600	506004750	5860	5860	5860	5860	0
181	20250122	165500	506004750	5860	5860	5860	5860	0
182	20250122	165400	506004750	5860	5860	5860	5860	2400
183	20250122	165300	506004750	5860	5860	5860	5860	0
184	20250122	165200	506004750	5860	5860	5860	5860	0
185	20250122	165100	506004750	5860	5860	5860	5860	0
186	20250122	165000	506004750	5860	5860	5860	5860	0
187	20250122	164900	506004750	5860	5860	5860	5860	0
188	20250122	164800	506004750	5860	5860	5860	5860	0
189	20250122	164700	506004750	5860	5860	5860	5860	0
190	20250122	164600	506004750	5860	5860	5860	5860	0
191	20250122	164500	506004750	5860	5860	5860	5860	0
192	20250122	164400	506004750	5860	5860	5860	5860	0
193	20250122	164300	506004750	5860	5860	5860	5860	0
194	20250122	164200	506004750	5860	5860	5860	5860	0
195	20250122	164100	506004750	5860	5860	5860	5860	0
196	20250122	164000	506004750	5860	5860	5860	5860	0
197	20250122	163900	506004750	5860	5860	5860	5860	0
198	20250122	163800	506004750	5860	5860	5860	5860	0
199	20250122	163700	506004750	5860	5860	5860	5860	0
200	20250122	163600	506004750	5860	5860	5860	5860	0
201	20250122	163500	506004750	5860	5860	5860	5860	0
202	20250122	163400	506004750	5860	5860	5860	5860	0
203	20250122	163300	506004750	5860	5860	5860	5860	0
204	20250122	163200	506004750	5860	5860	5860	5860	0
205	20250122	163100	506004750	5860	5860	5860	5860	0
206	20250122	163000	506004750	5860	5860	5860	5860	0
207	20250122	162900	506004750	5860	5860	5860	5860	0
208	20250122	162800	506004750	5860	5860	5860	5860	0
209	20250122	162700	506004750	5860	5860	5860	5860	0
210	20250122	162600	506004750	5860	5860	5860	5860	0
211	20250122	162500	506004750	5860	5860	5860	5860	0
212	20250122	162400	506004750	5860	5860	5860	5860	2400
213	20250122	162300	506004750	5860	5860	5860	5860	0
214	20250122	162200	506004750	5860	5860	5860	5860	0
215	20250122	162100	506004750	5860	5860	5860	5860	0
216	20250122	162000	506004750	5860	5860	5860	5860	0
217	20250122	161900	506004750	5860	5860	5860	5860	0
218	20250122	161800	506004750	5860	5860	5860	5860	0
219	20250122	161700	506004750	5860	5860	5860	5860	0
220	20250122	161600	506004750	5860	5860	5860	5860	0
221	20250122	161500	506004750	5860	5860	5860	5860	0
222	20250122	161400	506004750	5860	5860	5860	5860	0
223	20250122	161300	506004750	5860	5860	5860	5860	0
224	20250122	161200	506004750	5860	5860	5860	5860	0
225	20250122	161100	506004750	5860	5860	5860	5860	0
226	20250122	161000	506004750	5860	5860	5860	5860	0
227	20250122	160900	506004750	5860	5860	5860	5860	0
228	20250122	160800	506004750	5860	5860	5860	5860	0
229	20250122	160700	506004750	5860	5860	5860	5860	0
230	20250122	160600	506004750	5860	5860	5860	5860	0
231	20250122	160500	506004750	5860	5860	5860	5860	0
232	20250122	160400	506004750	5860	5860	5860	5860	0
233	20250122	160300	506004750	5860	5860	5860	5860	0
234	20250122	160200	506004750	5860	5860	5860	5860	0
235	20250122	160100	506004750	5860	5860	5860	5860	0
236	20250122	160000	506004750	5860	5860	5860	5860	0
237	20250122	155900	506004750	5860	5860	5860	5860	0
238	20250122	155800	506004750	5860	5860	5860	5860	0
239	20250122	155700	506004750	5860	5860	5860	5860	0
240	20250122	155600	506004750	5860	5860	5860	5860	0
241	20250122	155500	506004750	5860	5860	5860	5860	0
242	20250122	155400	506004750	5860	5860	5860	5860	2400
243	20250122	155300	506004750	5860	5860	5860	5860	0
244	20250122	155200	506004750	5860	5860	5860	5860	0
245	20250122	155100	506004750	5860	5860	5860	5860	0
246	20250122	155000	506004750	5860	5860	5860	5860	0
247	20250122	154900	506004750	5860	5860	5860	5860	0
248	20250122	154800	506004750	5860	5860	5860	5860	0
249	20250122	154700	506004750	5860	5860	5860	5860	0
250	20250122	154600	506004750	5860	5860	5860	5860	0
251	20250122	154500	506004750	5860	5860	5860	5860	0
252	20250122	154400	506004750	5860	5860	5860	5860	0
253	20250122	154300	506004750	5860	5860	5860	5860	0
254	20250122	154200	506004750	5860	5860	5860	5860	0
255	20250122	154100	506004750	5860	5860	5860	5860	0
256	20250122	154000	506004750	5860	5860	5860	5860	0
257	20250122	153900	506004750	5860	5860	5860	5860	0
258	20250122	153800	506004750	5860	5860	5860	5860	0
259	20250122	153700	506004750	5860	5860	5860	5860	0
260	20250122	153600	506004750	5860	5860	5860	5860	0
261	20250122	153500	506004750	5860	5860	5860	5860	0
262	20250122	153400	506004750	5860	5860	5860	5860	0
263	20250122	153300	506004750	5860	5860	5860	5860	0
264	20250122	153200	506004750	5860	5860	5860	5860	0
265	20250122	153100	506004750	5860	5860	5860	5860	0
266	20250122	153000	506004750	5860	5860	5860	5860	2400
267	20250122	152900	491940750	5890	5890	5890	5890	0
268	20250122	152800	491940750	5890	5890	5890	5890	0
269	20250122	152700	491940750	5890	5890	5890	5890	0
270	20250122	152600	491940750	5890	5890	5890	5890	0
271	20250122	152500	491940750	5890	5890	5890	5890	0
272	20250122	152400	491940750	5890	5890	5890	5890	0
273	20250122	152300	491940750	5890	5890	5890	5890	0
274	20250122	152200	491940750	5890	5890	5890	5890	0
275	20250122	152100	491940750	5890	5890	5890	5890	0
276	20250122	152000	491940750	5890	5890	5890	5890	0
277	20250122	151900	491940750	5890	5870	5890	5870	645
278	20250122	151800	488153400	5900	5880	5900	5870	318
279	20250122	151700	486284840	5880	5880	5880	5880	56
280	20250122	151600	485955560	5880	5880	5880	5880	27
281	20250122	151500	485796800	5880	5890	5890	5880	925
282	20250122	151400	480350530	5890	5890	5890	5890	107
283	20250122	151300	479720300	5880	5880	5880	5880	167
284	20250122	151200	478738340	5880	5890	5890	5880	16
285	20250122	151100	478644210	5880	5890	5890	5880	1078
286	20250122	151000	472300730	5890	5890	5900	5890	22
287	20250122	150900	472171050	5890	5890	5900	5890	56
288	20250122	150800	471841110	5890	5890	5890	5890	166
289	20250122	150700	470863370	5890	5900	5900	5890	140
290	20250122	150600	470037560	5900	5900	5900	5900	25
291	20250122	150500	469890060	5890	5880	5890	5880	29
292	20250122	150400	469719490	5880	5880	5890	5880	29
293	20250122	150300	469548960	5880	5880	5880	5880	44
294	20250122	150200	469290240	5880	5880	5890	5880	791
295	20250122	150100	464639150	5880	5880	5880	5880	138
296	20250122	150000	463827710	5880	5890	5890	5880	338
297	20250122	145900	461837170	5890	5880	5890	5880	36
298	20250122	145800	461625370	5880	5880	5880	5880	40
299	20250122	145700	461390170	5880	5890	5890	5880	287
300	20250122	145600	459701830	5890	5900	5900	5890	482
301	20250122	145500	456862220	5890	5890	5890	5890	12
302	20250122	145400	456791540	5890	5890	5890	5890	0
303	20250122	145300	456791540	5890	5890	5890	5890	0
304	20250122	145200	456791540	5890	5890	5890	5890	0
305	20250122	145100	456791540	5890	5890	5890	5890	30
306	20250122	145000	456614840	5890	5890	5890	5890	0
307	20250122	144900	456614840	5890	5890	5890	5880	494
308	20250122	144800	453705390	5890	5890	5890	5890	733
309	20250122	144700	449388020	5900	5890	5900	5890	2
310	20250122	144600	449376230	5900	5900	5900	5900	985
311	20250122	144500	443564730	5910	5910	5910	5910	116
312	20250122	144400	442879170	5920	5920	5920	5920	0
313	20250122	144300	442879170	5920	5920	5920	5920	1
314	20250122	144200	442873250	5920	5920	5920	5920	5
315	20250122	144100	442843650	5910	5910	5910	5910	300
316	20250122	144000	441070650	5920	5920	5920	5920	0
317	20250122	143900	441070650	5920	5920	5920	5920	50
318	20250122	143800	440774650	5920	5920	5920	5920	97
319	20250122	143700	440200410	5920	5920	5920	5920	47
320	20250122	143600	439922170	5920	5920	5920	5920	150
321	20250122	143500	439034170	5920	5920	5920	5920	14
322	20250122	143400	438951290	5920	5920	5920	5920	0
323	20250122	143300	438951290	5920	5920	5920	5920	0
324	20250122	143200	438951290	5920	5920	5920	5920	0
325	20250122	143100	438951290	5920	5920	5920	5920	0
326	20250122	143000	438951290	5920	5920	5920	5920	488
327	20250122	142900	436062330	5920	5920	5920	5920	636
328	20250122	142800	432297210	5920	5920	5920	5920	1
329	20250122	142700	432291290	5920	5920	5920	5920	35
330	20250122	142600	432084090	5920	5920	5920	5920	10
331	20250122	142500	432024890	5920	5920	5920	5920	5
332	20250122	142400	431995290	5920	5920	5920	5920	1
333	20250122	142300	431989370	5920	5920	5920	5920	0
334	20250122	142200	431989370	5920	5920	5920	5920	40
335	20250122	142100	431752570	5920	5920	5920	5920	100
336	20250122	142000	431160570	5910	5910	5910	5910	83
337	20250122	141900	430670040	5910	5910	5910	5910	308
338	20250122	141800	428849760	5910	5910	5910	5910	0
339	20250122	141700	428849760	5910	5910	5910	5910	42
340	20250122	141600	428601540	5920	5920	5920	5920	13
341	20250122	141500	428524580	5920	5920	5920	5920	10
342	20250122	141400	428465380	5920	5910	5920	5910	11
343	20250122	141300	428400360	5900	5900	5900	5900	0
344	20250122	141200	428400360	5900	5900	5900	5900	0
345	20250122	141100	428400360	5900	5900	5900	5900	389
346	20250122	141000	426105260	5900	5900	5900	5900	111
347	20250122	140900	425450360	5910	5910	5910	5910	10
348	20250122	140800	425391260	5910	5910	5910	5910	30
349	20250122	140700	425213960	5900	5900	5900	5900	0
350	20250122	140600	425213960	5900	5900	5900	5900	0
351	20250122	140500	425213960	5900	5900	5900	5900	0
352	20250122	140400	425213960	5900	5900	5900	5900	0
353	20250122	140300	425213960	5900	5900	5900	5900	0
354	20250122	140200	425213960	5900	5900	5900	5900	28
355	20250122	140100	425048760	5900	5910	5910	5900	350
356	20250122	140000	422982040	5910	5910	5910	5910	0
357	20250122	135900	422982040	5910	5910	5910	5910	0
358	20250122	135800	422982040	5910	5910	5910	5910	4
359	20250122	135700	422958400	5910	5910	5910	5910	10
360	20250122	135600	422899300	5910	5910	5910	5910	699
361	20250122	135500	418768210	5910	5910	5910	5910	10
362	20250122	135400	418709110	5910	5910	5910	5910	0
363	20250122	135300	418709110	5910	5910	5910	5910	0
364	20250122	135200	418709110	5910	5920	5920	5910	328
365	20250122	135100	416767390	5920	5920	5920	5920	0
366	20250122	135000	416767390	5920	5920	5920	5920	0
367	20250122	134900	416767390	5920	5920	5920	5920	250
368	20250122	134800	415287390	5930	5940	5940	5930	101
369	20250122	134700	414688450	5920	5920	5920	5920	0
370	20250122	134600	414688450	5920	5920	5920	5920	0
371	20250122	134500	414688450	5920	5920	5920	5920	0
372	20250122	134400	414688450	5920	5920	5920	5920	0
373	20250122	134300	414688450	5920	5920	5920	5920	12
374	20250122	134200	414617410	5920	5920	5920	5920	0
375	20250122	134100	414617410	5920	5920	5920	5920	0
376	20250122	134000	414617410	5920	5920	5920	5920	0
377	20250122	133900	414617410	5920	5920	5920	5920	150
378	20250122	133800	413729410	5920	5920	5920	5920	186
379	20250122	133700	412628290	5920	5920	5920	5920	21
380	20250122	133600	412503970	5930	5930	5930	5930	63
381	20250122	133500	412130380	5930	5930	5930	5930	0
382	20250122	133400	412130380	5930	5940	5940	5930	389
383	20250122	133300	409823510	5940	5940	5940	5940	30
384	20250122	133200	409645310	5940	5940	5940	5940	266
385	20250122	133100	408065270	5950	5950	5950	5950	0
386	20250122	133000	408065270	5950	5950	5950	5950	0
387	20250122	132900	408065270	5950	5950	5950	5950	2
388	20250122	132800	408053370	5940	5940	5940	5940	0
389	20250122	132700	408053370	5940	5930	5940	5930	9
390	20250122	132600	407999990	5930	5930	5930	5930	0
391	20250122	132500	407999990	5930	5930	5930	5930	47
392	20250122	132400	407721280	5930	5940	5960	5930	265
393	20250122	132300	406147170	5940	5940	5940	5940	0
394	20250122	132200	406147170	5940	5940	5940	5940	3
395	20250122	132100	406129350	5940	5940	5940	5940	67
396	20250122	132000	405731370	5940	5940	5940	5940	7
397	20250122	131900	405689790	5940	5940	5940	5940	1
398	20250122	131800	405683850	5940	5950	5950	5940	294
399	20250122	131700	403935550	5960	5950	5960	5950	349
400	20250122	131600	401858950	5960	5960	5960	5960	0
401	20250122	131500	401858950	5960	5960	5960	5960	0
402	20250122	131400	401858950	5960	5960	5960	5960	3
403	20250122	131300	401841070	5960	5960	5960	5960	0
404	20250122	131200	401841070	5960	5960	5960	5960	1
405	20250122	131100	401835110	5950	5950	5950	5950	0
406	20250122	131000	401835110	5950	5950	5950	5950	0
407	20250122	130900	401835110	5950	5950	5950	5950	100
408	20250122	130800	401240110	5960	5960	5960	5960	0
409	20250122	130700	401240110	5960	5940	5960	5940	102
410	20250122	130600	400634190	5940	5940	5940	5940	0
411	20250122	130500	400634190	5940	5940	5940	5940	0
412	20250122	130400	400634190	5940	5940	5940	5940	109
413	20250122	130300	399986730	5950	5950	5950	5950	1
414	20250122	130200	399980780	5950	5950	5950	5950	3
415	20250122	130100	399962930	5950	5950	5950	5950	309
416	20250122	130000	398124380	5950	5950	5950	5950	1
417	20250122	125900	398118430	5950	5950	5950	5950	1
418	20250122	125800	398112480	5950	5950	5950	5950	5
419	20250122	125700	398082730	5940	5940	5940	5940	1
420	20250122	125600	398076790	5940	5940	5940	5940	0
421	20250122	125500	398076790	5940	5940	5940	5940	0
422	20250122	125400	398076790	5940	5940	5940	5940	0
423	20250122	125300	398076790	5940	5940	5940	5940	262
424	20250122	125200	396520510	5940	5940	5940	5940	131
425	20250122	125100	395742370	5940	5940	5940	5940	1
426	20250122	125000	395736430	5940	5940	5940	5940	0
427	20250122	124900	395736430	5940	5940	5940	5940	98
428	20250122	124800	395154310	5930	5930	5930	5930	0
429	20250122	124700	395154310	5930	5930	5930	5930	0
430	20250122	124600	395154310	5930	5930	5930	5930	1
431	20250122	124500	395148380	5930	5930	5930	5930	21
432	20250122	124400	395023850	5920	5920	5920	5920	60
433	20250122	124300	394668650	5920	5920	5920	5920	16
434	20250122	124200	394573930	5930	5930	5930	5930	0
435	20250122	124100	394573930	5930	5930	5930	5930	500
436	20250122	124000	391608930	5930	5930	5930	5930	0
437	20250122	123900	391608930	5930	5930	5930	5930	99
438	20250122	123800	391021860	5960	5960	5960	5960	0
439	20250122	123700	391021860	5960	5950	5960	5950	13
440	20250122	123600	390944410	5950	5950	5950	5950	504
441	20250122	123500	387945610	5950	5950	5950	5950	3
442	20250122	123400	387927760	5950	5950	5950	5950	67
443	20250122	123300	387529110	5920	5920	5920	5920	30
444	20250122	123200	387351510	5920	5920	5920	5920	0
445	20250122	123100	387351510	5920	5920	5920	5920	0
446	20250122	123000	387351510	5920	5920	5920	5920	0
447	20250122	122900	387351510	5920	5920	5920	5920	0
448	20250122	122800	387351510	5920	5920	5920	5920	0
449	20250122	122700	387351510	5920	5920	5920	5920	0
450	20250122	122600	387351510	5920	5920	5920	5920	0
451	20250122	122500	387351510	5920	5920	5920	5920	2
452	20250122	122400	387339670	5920	5920	5920	5920	0
453	20250122	122300	387339670	5920	5920	5920	5920	481
454	20250122	122200	384492150	5910	5910	5910	5910	0
455	20250122	122100	384492150	5910	5910	5910	5910	257
456	20250122	122000	382973280	5910	5910	5910	5910	10
457	20250122	121900	382914180	5900	5900	5900	5900	0
458	20250122	121800	382914180	5900	5900	5900	5900	0
459	20250122	121700	382914180	5900	5910	5910	5900	44
460	20250122	121600	382654520	5910	5910	5910	5910	202
461	20250122	121500	381460700	5910	5910	5910	5910	0
462	20250122	121400	381460700	5910	5910	5910	5910	1
463	20250122	121300	381454790	5880	5880	5880	5880	0
464	20250122	121200	381454790	5880	5880	5880	5880	0
465	20250122	121100	381454790	5880	5880	5880	5880	0
466	20250122	121000	381454790	5880	5880	5880	5880	0
467	20250122	120900	381454790	5880	5880	5880	5880	0
468	20250122	120800	381454790	5880	5880	5880	5880	35
469	20250122	120700	381248990	5880	5880	5880	5880	0
470	20250122	120600	381248990	5880	5880	5880	5880	0
471	20250122	120500	381248990	5880	5880	5880	5880	0
472	20250122	120400	381248990	5880	5880	5880	5880	0
473	20250122	120300	381248990	5880	5880	5880	5880	263
474	20250122	120200	379702550	5880	5880	5880	5880	0
475	20250122	120100	379702550	5880	5880	5880	5880	1
476	20250122	120000	379696670	5870	5870	5870	5870	95
477	20250122	115900	379139020	5880	5880	5880	5880	378
478	20250122	115800	376916380	5880	5880	5880	5880	105
479	20250122	115700	376298980	5880	5900	5900	5860	1699
480	20250122	115600	366326380	5920	5920	5920	5920	0
481	20250122	115500	366326380	5920	5920	5920	5920	0
482	20250122	115400	366326380	5920	5920	5920	5920	0
483	20250122	115300	366326380	5920	5920	5920	5920	20
484	20250122	115200	366207980	5920	5920	5920	5920	0
485	20250122	115100	366207980	5920	5920	5920	5920	298
486	20250122	115000	364443820	5920	5930	5930	5840	7747
487	20250122	114900	318882550	5930	5930	5930	5930	317
488	20250122	114800	317002740	5930	5930	5930	5930	156
489	20250122	114700	316077660	5930	5940	5940	5930	274
490	20250122	114600	314452020	5940	5940	5940	5940	0
491	20250122	114500	314452020	5940	5940	5940	5940	0
492	20250122	114400	314452020	5940	5960	5960	5940	1338
493	20250122	114300	306493040	5970	5970	5970	5970	1
494	20250122	114200	306487070	5970	5970	5970	5970	99
495	20250122	114100	305896040	5970	5980	5980	5970	470
496	20250122	114000	303090100	5980	5990	5990	5980	1556
497	20250122	113900	293784260	5990	5990	5990	5990	30
498	20250122	113800	293604560	5990	5990	5990	5990	10
499	20250122	113700	293544660	6000	6000	6000	6000	1
500	20250122	113600	293538660	5990	5990	5990	5990	12
501	20250122	113500	293466780	5990	5990	5990	5990	157
502	20250122	113400	292526350	5990	5990	5990	5990	50
503	20250122	113300	292226850	5980	5980	5980	5980	0
504	20250122	113200	292226850	5980	5980	5980	5980	0
505	20250122	113100	292226850	5980	5980	5980	5980	0
506	20250122	113000	292226850	5980	5980	5980	5980	40
507	20250122	112900	291987650	5990	5990	5990	5990	0
508	20250122	112800	291987650	5990	5990	5990	5990	104
509	20250122	112700	291364690	5990	5990	5990	5990	142
510	20250122	112600	290514110	5990	5990	5990	5990	2
511	20250122	112500	290502130	6000	6000	6000	6000	4
512	20250122	112400	290478130	6000	6000	6000	6000	0
513	20250122	112300	290478130	6000	6010	6010	6000	136
514	20250122	112200	289662120	6010	6010	6010	6010	0
515	20250122	112100	289662120	6010	6010	6010	6010	0
516	20250122	112000	289662120	6010	6010	6010	6010	101
517	20250122	111900	289055110	6010	6010	6010	6010	28
518	20250122	111800	288886830	6000	6010	6010	6000	11
519	20250122	111700	288820730	6010	6000	6010	6000	101
520	20250122	111600	288214720	6000	6000	6000	6000	1
521	20250122	111500	288208720	6000	6000	6000	6000	0
522	20250122	111400	288208720	6000	6000	6000	6000	188
523	20250122	111300	287080720	6000	6000	6000	6000	1
524	20250122	111200	287074720	5990	6000	6000	5990	2
525	20250122	111100	287062730	6000	6000	6000	6000	0
526	20250122	111000	287062730	6000	6000	6000	6000	0
527	20250122	110900	287062730	6000	5980	6000	5980	202
528	20250122	110800	285854740	5990	5990	5990	5990	0
529	20250122	110700	285854740	5990	5990	5990	5990	20
530	20250122	110600	285734940	5990	5990	5990	5990	463
531	20250122	110500	282961570	6000	6000	6000	6000	312
532	20250122	110400	281089570	6000	6000	6000	6000	0
533	20250122	110300	281089570	6000	6000	6000	6000	81
534	20250122	110200	280603570	6000	6000	6000	6000	135
535	20250122	110100	279793570	6000	6000	6000	6000	65
536	20250122	110000	279403570	6000	6000	6000	6000	50
537	20250122	105900	279103570	6000	6000	6000	6000	687
538	20250122	105800	274981570	6020	6030	6030	6020	7
539	20250122	105700	274939420	6020	6010	6020	6010	80
540	20250122	105600	274457980	6010	6010	6010	6010	105
541	20250122	105500	273826930	6010	6010	6010	6010	0
542	20250122	105400	273826930	6010	6010	6010	6010	20
543	20250122	105300	273706730	6010	6010	6010	6010	55
544	20250122	105200	273376180	6010	6010	6010	6010	0
545	20250122	105100	273376180	6010	6010	6010	6010	35
546	20250122	105000	273165830	6010	6010	6010	6010	129
547	20250122	104900	272390540	6010	6010	6010	6010	119
548	20250122	104800	271675350	6020	6020	6020	6020	2
549	20250122	104700	271663310	6020	6000	6020	6000	40
550	20250122	104600	271422570	6020	6020	6020	6020	0
551	20250122	104500	271422570	6020	6020	6020	6020	30
552	20250122	104400	271241970	6020	6010	6020	5980	1856
553	20250122	104300	260122530	6020	6030	6030	6010	747
554	20250122	104200	255627650	6030	6050	6050	6030	380
555	20250122	104100	253336030	6050	6050	6050	6050	2
556	20250122	104000	253323930	6050	6050	6050	6050	72
557	20250122	103900	252888330	6020	6020	6020	6020	11
558	20250122	103800	252822110	6020	6020	6020	6020	1
559	20250122	103700	252816090	6020	6020	6020	6020	55
560	20250122	103600	252484990	6020	6070	6070	6020	728
561	20250122	103500	248088690	6080	6050	6080	6050	127
562	20250122	103400	247319560	6050	6070	6100	6050	2251
563	20250122	103300	233649950	6070	6060	6070	6060	138
564	20250122	103200	232813320	6060	6060	6060	6060	218
565	20250122	103100	231492240	6050	6060	6060	6050	164
566	20250122	103000	230499770	6060	6050	6060	6050	829
567	20250122	102900	225482430	6050	6020	6050	6020	1493
568	20250122	102800	216482550	6010	6020	6020	6010	154
569	20250122	102700	215556980	6010	6010	6020	6010	42
570	20250122	102600	215304540	6010	6010	6020	6000	154
571	20250122	102500	214379050	6020	6020	6020	6020	1253
572	20250122	102400	206835990	6020	6020	6020	6020	1
573	20250122	102300	206829970	6020	6010	6030	6010	886
574	20250122	102200	201495760	6000	6000	6010	6000	2775
575	20250122	102100	184829360	5990	5970	5990	5970	611
576	20250122	102000	181174290	5990	5970	5990	5970	331
577	20250122	101900	179195820	5980	5980	5980	5980	170
578	20250122	101800	178179220	5980	5980	5990	5980	233
579	20250122	101700	176784560	5980	5990	5990	5980	1261
580	20250122	101600	169238970	5990	5970	6000	5970	2300
581	20250122	101500	155490240	5960	5960	5960	5960	0
582	20250122	101400	155490240	5960	5970	5970	5960	104
583	20250122	101300	154869420	5970	5960	5970	5960	466
584	20250122	101200	152091620	5960	5960	5960	5960	33
585	20250122	101100	151894940	5950	5960	5960	5950	78
586	20250122	101000	151430790	5960	5950	5960	5950	504
587	20250122	100900	148428830	5950	5950	5950	5950	20
588	20250122	100800	148309830	5950	5950	5950	5950	0
589	20250122	100700	148309830	5950	5950	5950	5950	2
590	20250122	100600	148297930	5940	5950	5950	5940	820
591	20250122	100500	143426620	5960	5960	5960	5960	181
592	20250122	100400	142347860	5960	5950	5960	5940	1243
593	20250122	100300	134951150	5950	5930	5950	5930	207
594	20250122	100200	133721410	5940	5950	5950	5940	63
595	20250122	100100	133347100	5950	5950	5950	5950	48
596	20250122	100000	133061500	5950	5950	5950	5950	0
597	20250122	095900	133061500	5950	5950	5950	5950	736
598	20250122	095800	128682300	5940	5940	5950	5940	390
599	20250122	095700	126363780	5930	5930	5930	5930	117
600	20250122	095600	125669970	5890	5920	5930	5890	830
601	20250122	095500	120751150	5920	5920	5920	5920	10
602	20250122	095400	120691950	5920	5880	5920	5880	21
603	20250122	095300	120568430	5880	5880	5880	5880	7
604	20250122	095200	120527270	5880	5900	5900	5880	24
605	20250122	095100	120386130	5900	5910	5910	5900	6
606	20250122	095000	120350710	5920	5920	5920	5920	0
607	20250122	094900	120350710	5920	5920	5920	5920	1
608	20250122	094800	120344790	5930	5930	5930	5930	2
609	20250122	094700	120332930	5880	5880	5880	5880	16
610	20250122	094600	120238850	5930	5930	5930	5930	3
611	20250122	094500	120221060	5930	5930	5930	5930	6
612	20250122	094400	120185480	5930	5920	5930	5920	32
613	20250122	094300	119995830	5920	5900	5920	5900	624
614	20250122	094200	116313910	5900	5900	5900	5900	649
615	20250122	094100	112484810	5900	5900	5900	5900	5
616	20250122	094000	112455310	5870	5870	5870	5870	10
617	20250122	093900	112396610	5870	5870	5870	5870	0
618	20250122	093800	112396610	5870	5890	5890	5870	679
619	20250122	093700	108397340	5880	5880	5880	5880	663
620	20250122	093600	104498900	5880	5870	5880	5860	321
621	20250122	093500	102613210	5860	5870	5870	5860	641
622	20250122	093400	98850740	5870	5870	5870	5870	117
623	20250122	093300	98163950	5870	5870	5870	5870	126
624	20250122	093200	97424330	5880	5880	5880	5880	36
625	20250122	093100	97212650	5860	5860	5860	5860	0
626	20250122	093000	97212650	5860	5870	5870	5860	364
627	20250122	092900	95078560	5870	5870	5870	5870	0
628	20250122	092800	95078560	5870	5870	5900	5870	414
629	20250122	092700	92648350	5900	5870	5900	5860	17
630	20250122	092600	92548640	5860	5860	5860	5860	40
631	20250122	092500	92314240	5860	5860	5860	5860	20
632	20250122	092400	92197040	5860	5870	5920	5860	3561
633	20250122	092300	71159680	5880	5890	5890	5880	26
634	20250122	092200	71006680	5890	5900	5920	5890	897
635	20250122	092100	65719710	5920	5940	5940	5920	278
636	20250122	092000	64073750	5940	5920	5940	5910	663
637	20250122	091900	60152780	5920	5920	5920	5920	24
638	20250122	091800	60010700	5890	5910	5910	5890	134
639	20250122	091700	59218780	5890	5880	5890	5880	586
640	20250122	091600	55768550	5880	5880	5880	5880	500
641	20250122	091500	52828550	5840	5850	5850	5840	234
642	20250122	091400	51461870	5840	5850	5850	5840	12
643	20250122	091300	51391780	5850	5880	5890	5850	512
644	20250122	091200	48381290	5840	5850	5850	5840	117
645	20250122	091100	47697910	5840	5850	5850	5840	598
646	20250122	091000	44201670	5850	5850	5850	5850	132
647	20250122	090900	43429470	5880	5860	5880	5850	366
648	20250122	090800	41285770	5860	5870	5880	5860	376
649	20250122	090700	39080060	5880	5890	5890	5880	640
650	20250122	090600	35314480	5890	5890	5890	5890	0
651	20250122	090500	35314480	5890	5890	5890	5880	1989
652	20250122	090400	23608660	5880	5890	5890	5880	183
653	20250122	090300	22532560	5870	5890	5890	5870	1079
654	20250122	090200	16191690	5900	5910	5920	5900	1410
655	20250122	090100	7870900	5900	5900	5900	5900	2
656	20250122	090000	7859100	5900	5860	5900	5860	1341