KissMeData/048530/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	193100	292670800	5560	5560	5560	5560	937
3	20250124	193000	292670800	5560	5560	5560	5560	0
4	20250124	192900	292670800	5560	5560	5560	5560	0
5	20250124	192800	292670800	5560	5560	5560	5560	0
6	20250124	192700	292670800	5560	5560	5560	5560	0
7	20250124	192600	292670800	5560	5560	5560	5560	0
8	20250124	192500	292670800	5560	5560	5560	5560	0
9	20250124	192400	292670800	5560	5560	5560	5560	0
10	20250124	192300	292670800	5560	5560	5560	5560	0
11	20250124	192200	292670800	5560	5560	5560	5560	0
12	20250124	192100	292670800	5560	5560	5560	5560	0
13	20250124	192000	292670800	5560	5560	5560	5560	0
14	20250124	191900	292670800	5560	5560	5560	5560	0
15	20250124	191800	292670800	5560	5560	5560	5560	0
16	20250124	191700	292670800	5560	5560	5560	5560	0
17	20250124	191600	292670800	5560	5560	5560	5560	0
18	20250124	191500	292670800	5560	5560	5560	5560	0
19	20250124	191400	292670800	5560	5560	5560	5560	0
20	20250124	191300	292670800	5560	5560	5560	5560	0
21	20250124	191200	292670800	5560	5560	5560	5560	0
22	20250124	191100	292670800	5560	5560	5560	5560	0
23	20250124	191000	292670800	5560	5560	5560	5560	0
24	20250124	190900	292670800	5560	5560	5560	5560	0
25	20250124	190800	292670800	5560	5560	5560	5560	0
26	20250124	190700	292670800	5560	5560	5560	5560	0
27	20250124	190600	292670800	5560	5560	5560	5560	0
28	20250124	190500	292670800	5560	5560	5560	5560	0
29	20250124	190400	292670800	5560	5560	5560	5560	0
30	20250124	190300	292670800	5560	5560	5560	5560	0
31	20250124	190200	292670800	5560	5560	5560	5560	0
32	20250124	190100	292670800	5560	5560	5560	5560	937
33	20250124	190000	292670800	5560	5560	5560	5560	0
34	20250124	185900	292670800	5560	5560	5560	5560	0
35	20250124	185800	292670800	5560	5560	5560	5560	0
36	20250124	185700	292670800	5560	5560	5560	5560	0
37	20250124	185600	292670800	5560	5560	5560	5560	0
38	20250124	185500	292670800	5560	5560	5560	5560	0
39	20250124	185400	292670800	5560	5560	5560	5560	0
40	20250124	185300	292670800	5560	5560	5560	5560	0
41	20250124	185200	292670800	5560	5560	5560	5560	0
42	20250124	185100	292670800	5560	5560	5560	5560	0
43	20250124	185000	292670800	5560	5560	5560	5560	0
44	20250124	184900	292670800	5560	5560	5560	5560	0
45	20250124	184800	292670800	5560	5560	5560	5560	0
46	20250124	184700	292670800	5560	5560	5560	5560	0
47	20250124	184600	292670800	5560	5560	5560	5560	0
48	20250124	184500	292670800	5560	5560	5560	5560	0
49	20250124	184400	292670800	5560	5560	5560	5560	0
50	20250124	184300	292670800	5560	5560	5560	5560	0
51	20250124	184200	292670800	5560	5560	5560	5560	0
52	20250124	184100	292670800	5560	5560	5560	5560	0
53	20250124	184000	292670800	5560	5560	5560	5560	0
54	20250124	183900	292670800	5560	5560	5560	5560	0
55	20250124	183800	292670800	5560	5560	5560	5560	0
56	20250124	183700	292670800	5560	5560	5560	5560	0
57	20250124	183600	292670800	5560	5560	5560	5560	0
58	20250124	183500	292670800	5560	5560	5560	5560	0
59	20250124	183400	292670800	5560	5560	5560	5560	0
60	20250124	183300	292670800	5560	5560	5560	5560	0
61	20250124	183200	292670800	5560	5560	5560	5560	0
62	20250124	183100	292670800	5560	5560	5560	5560	937
63	20250124	183000	292670800	5560	5560	5560	5560	0
64	20250124	182900	292670800	5560	5560	5560	5560	0
65	20250124	182800	292670800	5560	5560	5560	5560	0
66	20250124	182700	292670800	5560	5560	5560	5560	0
67	20250124	182600	292670800	5560	5560	5560	5560	0
68	20250124	182500	292670800	5560	5560	5560	5560	0
69	20250124	182400	292670800	5560	5560	5560	5560	0
70	20250124	182300	292670800	5560	5560	5560	5560	0
71	20250124	182200	292670800	5560	5560	5560	5560	0
72	20250124	182100	292670800	5560	5560	5560	5560	0
73	20250124	182000	292670800	5560	5560	5560	5560	0
74	20250124	181900	292670800	5560	5560	5560	5560	0
75	20250124	181800	292670800	5560	5560	5560	5560	0
76	20250124	181700	292670800	5560	5560	5560	5560	0
77	20250124	181600	292670800	5560	5560	5560	5560	0
78	20250124	181500	292670800	5560	5560	5560	5560	0
79	20250124	181400	292670800	5560	5560	5560	5560	0
80	20250124	181300	292670800	5560	5560	5560	5560	0
81	20250124	181200	292670800	5560	5560	5560	5560	0
82	20250124	181100	292670800	5560	5560	5560	5560	0
83	20250124	181000	292670800	5560	5560	5560	5560	0
84	20250124	180900	292670800	5560	5560	5560	5560	0
85	20250124	180800	292670800	5560	5560	5560	5560	0
86	20250124	180700	292670800	5560	5560	5560	5560	0
87	20250124	180600	292670800	5560	5560	5560	5560	0
88	20250124	180500	292670800	5560	5560	5560	5560	0
89	20250124	180400	292670800	5560	5560	5560	5560	0
90	20250124	180300	292670800	5560	5560	5560	5560	0
91	20250124	180200	292670800	5560	5560	5560	5560	0
92	20250124	180100	292670800	5560	5560	5560	5560	937
93	20250124	180000	292670800	5560	5560	5560	5560	0
94	20250124	175900	292670800	5560	5560	5560	5560	0
95	20250124	175800	292670800	5560	5560	5560	5560	0
96	20250124	175700	292670800	5560	5560	5560	5560	0
97	20250124	175600	292670800	5560	5560	5560	5560	0
98	20250124	175500	292670800	5560	5560	5560	5560	0
99	20250124	175400	292670800	5560	5560	5560	5560	0
100	20250124	175300	292670800	5560	5560	5560	5560	0
101	20250124	175200	292670800	5560	5560	5560	5560	0
102	20250124	175100	292670800	5560	5560	5560	5560	0
103	20250124	175000	292670800	5560	5560	5560	5560	0
104	20250124	174900	292670800	5560	5560	5560	5560	0
105	20250124	174800	292670800	5560	5560	5560	5560	0
106	20250124	174700	292670800	5560	5560	5560	5560	0
107	20250124	174600	292670800	5560	5560	5560	5560	0
108	20250124	174500	292670800	5560	5560	5560	5560	0
109	20250124	174400	292670800	5560	5560	5560	5560	0
110	20250124	174300	292670800	5560	5560	5560	5560	0
111	20250124	174200	292670800	5560	5560	5560	5560	0
112	20250124	174100	292670800	5560	5560	5560	5560	0
113	20250124	174000	292670800	5560	5560	5560	5560	0
114	20250124	173900	292670800	5560	5560	5560	5560	0
115	20250124	173800	292670800	5560	5560	5560	5560	0
116	20250124	173700	292670800	5560	5560	5560	5560	0
117	20250124	173600	292670800	5560	5560	5560	5560	0
118	20250124	173500	292670800	5560	5560	5560	5560	0
119	20250124	173400	292670800	5560	5560	5560	5560	0
120	20250124	173300	292670800	5560	5560	5560	5560	0
121	20250124	173200	292670800	5560	5560	5560	5560	0
122	20250124	173100	292670800	5560	5560	5560	5560	937
123	20250124	173000	292670800	5560	5560	5560	5560	0
124	20250124	172900	292670800	5560	5560	5560	5560	0
125	20250124	172800	292670800	5560	5560	5560	5560	0
126	20250124	172700	292670800	5560	5560	5560	5560	0
127	20250124	172600	292670800	5560	5560	5560	5560	0
128	20250124	172500	292670800	5560	5560	5560	5560	0
129	20250124	172400	292670800	5560	5560	5560	5560	0
130	20250124	172300	292670800	5560	5560	5560	5560	0
131	20250124	172200	292670800	5560	5560	5560	5560	0
132	20250124	172100	292670800	5560	5560	5560	5560	0
133	20250124	172000	292670800	5560	5560	5560	5560	0
134	20250124	171900	292670800	5560	5560	5560	5560	0
135	20250124	171800	292670800	5560	5560	5560	5560	0
136	20250124	171700	292670800	5560	5560	5560	5560	0
137	20250124	171600	292670800	5560	5560	5560	5560	0
138	20250124	171500	292670800	5560	5560	5560	5560	0
139	20250124	171400	292670800	5560	5560	5560	5560	0
140	20250124	171300	292670800	5560	5560	5560	5560	0
141	20250124	171200	292670800	5560	5560	5560	5560	0
142	20250124	171100	292670800	5560	5560	5560	5560	0
143	20250124	171000	292670800	5560	5560	5560	5560	0
144	20250124	170900	292670800	5560	5560	5560	5560	0
145	20250124	170800	292670800	5560	5560	5560	5560	0
146	20250124	170700	292670800	5560	5560	5560	5560	0
147	20250124	170600	292670800	5560	5560	5560	5560	0
148	20250124	170500	292670800	5560	5560	5560	5560	0
149	20250124	170400	292670800	5560	5560	5560	5560	0
150	20250124	170300	292670800	5560	5560	5560	5560	0
151	20250124	170200	292670800	5560	5560	5560	5560	0
152	20250124	170100	292670800	5560	5560	5560	5560	937
153	20250124	170000	292670800	5560	5560	5560	5560	0
154	20250124	165900	292670800	5560	5560	5560	5560	0
155	20250124	165800	292670800	5560	5560	5560	5560	0
156	20250124	165700	292670800	5560	5560	5560	5560	0
157	20250124	165600	292670800	5560	5560	5560	5560	0
158	20250124	165500	292670800	5560	5560	5560	5560	0
159	20250124	165400	292670800	5560	5560	5560	5560	0
160	20250124	165300	292670800	5560	5560	5560	5560	0
161	20250124	165200	292670800	5560	5560	5560	5560	0
162	20250124	165100	292670800	5560	5560	5560	5560	0
163	20250124	165000	292670800	5560	5560	5560	5560	0
164	20250124	164900	292670800	5560	5560	5560	5560	0
165	20250124	164800	292670800	5560	5560	5560	5560	0
166	20250124	164700	292670800	5560	5560	5560	5560	0
167	20250124	164600	292670800	5560	5560	5560	5560	0
168	20250124	164500	292670800	5560	5560	5560	5560	0
169	20250124	164400	292670800	5560	5560	5560	5560	0
170	20250124	164300	292670800	5560	5560	5560	5560	0
171	20250124	164200	292670800	5560	5560	5560	5560	0
172	20250124	164100	292670800	5560	5560	5560	5560	0
173	20250124	164000	292670800	5560	5560	5560	5560	0
174	20250124	163900	292670800	5560	5560	5560	5560	0
175	20250124	163800	292670800	5560	5560	5560	5560	0
176	20250124	163700	292670800	5560	5560	5560	5560	0
177	20250124	163600	292670800	5560	5560	5560	5560	0
178	20250124	163500	292670800	5560	5560	5560	5560	0
179	20250124	163400	292670800	5560	5560	5560	5560	0
180	20250124	163300	292670800	5560	5560	5560	5560	0
181	20250124	163200	292670800	5560	5560	5560	5560	0
182	20250124	163100	292670800	5560	5560	5560	5560	937
183	20250124	163000	292670800	5560	5560	5560	5560	0
184	20250124	162900	292670800	5560	5560	5560	5560	0
185	20250124	162800	292670800	5560	5560	5560	5560	0
186	20250124	162700	292670800	5560	5560	5560	5560	0
187	20250124	162600	292670800	5560	5560	5560	5560	0
188	20250124	162500	292670800	5560	5560	5560	5560	0
189	20250124	162400	292670800	5560	5560	5560	5560	0
190	20250124	162300	292670800	5560	5560	5560	5560	0
191	20250124	162200	292670800	5560	5560	5560	5560	0
192	20250124	162100	292670800	5560	5560	5560	5560	0
193	20250124	162000	292670800	5560	5560	5560	5560	0
194	20250124	161900	292670800	5560	5560	5560	5560	0
195	20250124	161800	292670800	5560	5560	5560	5560	0
196	20250124	161700	292670800	5560	5560	5560	5560	0
197	20250124	161600	292670800	5560	5560	5560	5560	0
198	20250124	161500	292670800	5560	5560	5560	5560	0
199	20250124	161400	292670800	5560	5560	5560	5560	0
200	20250124	161300	292670800	5560	5560	5560	5560	0
201	20250124	161200	292670800	5560	5560	5560	5560	0
202	20250124	161100	292670800	5560	5560	5560	5560	0
203	20250124	161000	292670800	5560	5560	5560	5560	0
204	20250124	160900	292670800	5560	5560	5560	5560	0
205	20250124	160800	292670800	5560	5560	5560	5560	0
206	20250124	160700	292670800	5560	5560	5560	5560	0
207	20250124	160600	292670800	5560	5560	5560	5560	0
208	20250124	160500	292670800	5560	5560	5560	5560	0
209	20250124	160400	292670800	5560	5560	5560	5560	0
210	20250124	160300	292670800	5560	5560	5560	5560	0
211	20250124	160200	292670800	5560	5560	5560	5560	0
212	20250124	160100	292670800	5560	5560	5560	5560	937
213	20250124	160000	292670800	5560	5560	5560	5560	0
214	20250124	155900	292670800	5560	5560	5560	5560	0
215	20250124	155800	292670800	5560	5560	5560	5560	0
216	20250124	155700	292670800	5560	5560	5560	5560	0
217	20250124	155600	292670800	5560	5560	5560	5560	0
218	20250124	155500	292670800	5560	5560	5560	5560	0
219	20250124	155400	292670800	5560	5560	5560	5560	0
220	20250124	155300	292670800	5560	5560	5560	5560	0
221	20250124	155200	292670800	5560	5560	5560	5560	0
222	20250124	155100	292670800	5560	5560	5560	5560	0
223	20250124	155000	292670800	5560	5560	5560	5560	0
224	20250124	154900	292670800	5560	5560	5560	5560	0
225	20250124	154800	292670800	5560	5560	5560	5560	0
226	20250124	154700	292670800	5560	5560	5560	5560	0
227	20250124	154600	292670800	5560	5560	5560	5560	0
228	20250124	154500	292670800	5560	5560	5560	5560	0
229	20250124	154400	292670800	5560	5560	5560	5560	0
230	20250124	154300	292670800	5560	5560	5560	5560	0
231	20250124	154200	292670800	5560	5560	5560	5560	0
232	20250124	154100	292670800	5560	5560	5560	5560	0
233	20250124	154000	292670800	5560	5560	5560	5560	0
234	20250124	153900	292670800	5560	5560	5560	5560	0
235	20250124	153800	292670800	5560	5560	5560	5560	0
236	20250124	153700	292670800	5560	5560	5560	5560	0
237	20250124	153600	292670800	5560	5560	5560	5560	0
238	20250124	153500	292670800	5560	5560	5560	5560	0
239	20250124	153400	292670800	5560	5560	5560	5560	0
240	20250124	153300	292670800	5560	5560	5560	5560	0
241	20250124	153200	292670800	5560	5560	5560	5560	0
242	20250124	153100	292670800	5560	5560	5560	5560	937
243	20250124	153000	292670800	5560	5560	5560	5560	937
244	20250124	152900	287461080	5560	5560	5560	5560	0
245	20250124	152800	287461080	5560	5560	5560	5560	0
246	20250124	152700	287461080	5560	5560	5560	5560	0
247	20250124	152600	287461080	5560	5560	5560	5560	0
248	20250124	152500	287461080	5560	5560	5560	5560	0
249	20250124	152400	287461080	5560	5560	5560	5560	0
250	20250124	152300	287461080	5560	5560	5560	5560	0
251	20250124	152200	287461080	5560	5560	5560	5560	0
252	20250124	152100	287461080	5560	5560	5560	5560	0
253	20250124	152000	287461080	5560	5560	5560	5560	0
254	20250124	151900	287461080	5560	5540	5560	5540	21
255	20250124	151800	287344720	5560	5550	5560	5540	178
256	20250124	151700	286358560	5560	5560	5560	5560	1
257	20250124	151600	286353000	5540	5550	5570	5540	700
258	20250124	151500	282474950	5570	5570	5570	5570	0
259	20250124	151400	282474950	5570	5570	5570	5570	0
260	20250124	151300	282474950	5570	5570	5570	5570	0
261	20250124	151200	282474950	5570	5570	5570	5570	1
262	20250124	151100	282469380	5560	5560	5560	5560	323
263	20250124	151000	280673500	5570	5570	5570	5570	3
264	20250124	150900	280656790	5570	5570	5570	5570	0
265	20250124	150800	280656790	5570	5570	5570	5570	13
266	20250124	150700	280584380	5570	5570	5570	5570	14
267	20250124	150600	280506400	5570	5570	5570	5570	2
268	20250124	150500	280495260	5580	5580	5580	5580	0
269	20250124	150400	280495260	5580	5580	5580	5580	0
270	20250124	150300	280495260	5580	5580	5580	5580	0
271	20250124	150200	280495260	5580	5580	5580	5580	0
272	20250124	150100	280495260	5580	5580	5580	5580	4
273	20250124	150000	280472940	5580	5580	5580	5580	1
274	20250124	145900	280467360	5570	5580	5580	5570	31
275	20250124	145800	280294680	5570	5570	5580	5570	381
276	20250124	145700	278171490	5580	5580	5580	5580	0
277	20250124	145600	278171490	5580	5580	5580	5580	1
278	20250124	145500	278165910	5570	5570	5570	5570	468
279	20250124	145400	275559150	5580	5580	5580	5580	117
280	20250124	145300	274906290	5590	5570	5590	5570	16
281	20250124	145200	274817150	5590	5590	5590	5590	160
282	20250124	145100	273922750	5590	5590	5590	5590	2932
283	20250124	145000	257532870	5610	5640	5640	5600	792
284	20250124	144900	253089740	5610	5590	5630	5590	7989
285	20250124	144800	208322950	5590	5590	5590	5590	6
286	20250124	144700	208289410	5590	5590	5590	5590	0
287	20250124	144600	208289410	5590	5590	5590	5590	0
288	20250124	144500	208289410	5590	5590	5590	5590	0
289	20250124	144400	208289410	5590	5580	5590	5580	100
290	20250124	144300	207731400	5570	5590	5590	5570	1656
291	20250124	144200	198480640	5590	5590	5590	5590	0
292	20250124	144100	198480640	5590	5590	5590	5590	4
293	20250124	144000	198458280	5590	5590	5590	5590	0
294	20250124	143900	198458280	5590	5590	5590	5590	45
295	20250124	143800	198206730	5590	5590	5590	5590	1
296	20250124	143700	198201140	5580	5590	5590	5580	3
297	20250124	143600	198184390	5570	5570	5570	5570	100
298	20250124	143500	197627390	5590	5590	5590	5590	0
299	20250124	143400	197627390	5590	5590	5590	5590	0
300	20250124	143300	197627390	5590	5590	5590	5590	0
301	20250124	143200	197627390	5590	5590	5590	5590	0
302	20250124	143100	197627390	5590	5590	5590	5590	0
303	20250124	143000	197627390	5590	5580	5590	5580	931
304	20250124	142900	192432400	5580	5580	5580	5580	0
305	20250124	142800	192432400	5580	5580	5580	5580	0
306	20250124	142700	192432400	5580	5580	5580	5580	0
307	20250124	142600	192432400	5580	5580	5580	5580	8
308	20250124	142500	192387760	5580	5580	5580	5580	1000
309	20250124	142400	186807760	5580	5580	5580	5580	0
310	20250124	142300	186807760	5580	5570	5580	5570	11
311	20250124	142200	186746480	5580	5580	5580	5580	0
312	20250124	142100	186746480	5580	5580	5580	5580	0
313	20250124	142000	186746480	5580	5580	5580	5580	8
314	20250124	141900	186701840	5580	5580	5580	5580	0
315	20250124	141800	186701840	5580	5580	5580	5580	201
316	20250124	141700	185580260	5580	5580	5580	5580	0
317	20250124	141600	185580260	5580	5580	5580	5580	41
318	20250124	141500	185351480	5580	5580	5580	5580	0
319	20250124	141400	185351480	5580	5580	5580	5580	0
320	20250124	141300	185351480	5580	5570	5580	5570	67
321	20250124	141200	184978210	5580	5580	5580	5580	36
322	20250124	141100	184777330	5580	5580	5580	5580	20
323	20250124	141000	184665730	5580	5580	5580	5580	59
324	20250124	140900	184336510	5580	5580	5580	5580	8
325	20250124	140800	184291870	5580	5580	5580	5580	0
326	20250124	140700	184291870	5580	5580	5580	5580	1
327	20250124	140600	184286290	5570	5570	5570	5570	0
328	20250124	140500	184286290	5570	5570	5570	5570	472
329	20250124	140400	181657250	5570	5570	5570	5570	0
330	20250124	140300	181657250	5570	5570	5570	5570	0
331	20250124	140200	181657250	5570	5570	5570	5570	0
332	20250124	140100	181657250	5570	5570	5570	5570	1
333	20250124	140000	181651680	5570	5570	5570	5570	1
334	20250124	135900	181646110	5570	5570	5570	5570	8
335	20250124	135800	181601550	5570	5570	5570	5570	0
336	20250124	135700	181601550	5570	5570	5570	5570	0
337	20250124	135600	181601550	5570	5570	5570	5570	0
338	20250124	135500	181601550	5570	5570	5570	5570	0
339	20250124	135400	181601550	5570	5570	5570	5570	0
340	20250124	135300	181601550	5570	5570	5570	5570	0
341	20250124	135200	181601550	5570	5570	5570	5570	0
342	20250124	135100	181601550	5570	5570	5570	5570	21
343	20250124	135000	181484580	5580	5580	5580	5580	0
344	20250124	134900	181484580	5580	5580	5580	5580	0
345	20250124	134800	181484580	5580	5580	5580	5580	0
346	20250124	134700	181484580	5580	5580	5580	5580	0
347	20250124	134600	181484580	5580	5560	5580	5560	604
348	20250124	134500	178125280	5560	5560	5560	5560	351
349	20250124	134400	176173720	5560	5560	5560	5560	0
350	20250124	134300	176173720	5560	5560	5560	5560	0
351	20250124	134200	176173720	5560	5560	5560	5560	0
352	20250124	134100	176173720	5560	5560	5560	5560	0
353	20250124	134000	176173720	5560	5560	5560	5560	0
354	20250124	133900	176173720	5560	5560	5560	5560	0
355	20250124	133800	176173720	5560	5560	5560	5560	1
356	20250124	133700	176168160	5550	5550	5550	5550	32
357	20250124	133600	175990560	5560	5560	5560	5560	0
358	20250124	133500	175990560	5560	5560	5560	5560	1
359	20250124	133400	175985000	5540	5540	5540	5540	0
360	20250124	133300	175985000	5540	5550	5550	5540	2000
361	20250124	133200	164902840	5560	5560	5560	5560	0
362	20250124	133100	164902840	5560	5560	5560	5560	0
363	20250124	133000	164902840	5560	5560	5560	5560	0
364	20250124	132900	164902840	5560	5560	5560	5560	0
365	20250124	132800	164902840	5560	5560	5560	5560	0
366	20250124	132700	164902840	5560	5560	5560	5560	0
367	20250124	132600	164902840	5560	5560	5560	5560	0
368	20250124	132500	164902840	5560	5560	5560	5560	1
369	20250124	132400	164897280	5560	5560	5560	5560	0
370	20250124	132300	164897280	5560	5550	5560	5550	278
371	20250124	132200	163354370	5560	5560	5560	5560	2
372	20250124	132100	163343250	5560	5560	5560	5560	359
373	20250124	132000	161347210	5560	5560	5560	5560	0
374	20250124	131900	161347210	5560	5550	5560	5550	52
375	20250124	131800	161058510	5560	5560	5560	5560	0
376	20250124	131700	161058510	5560	5560	5560	5560	0
377	20250124	131600	161058510	5560	5560	5560	5560	8
378	20250124	131500	161014030	5560	5560	5560	5560	0
379	20250124	131400	161014030	5560	5560	5560	5560	0
380	20250124	131300	161014030	5560	5560	5560	5560	0
381	20250124	131200	161014030	5560	5560	5560	5560	0
382	20250124	131100	161014030	5560	5560	5560	5560	0
383	20250124	131000	161014030	5560	5560	5560	5560	1
384	20250124	130900	161008470	5550	5550	5550	5550	1
385	20250124	130800	161002920	5550	5550	5550	5550	0
386	20250124	130700	161002920	5550	5550	5550	5550	0
387	20250124	130600	161002920	5550	5550	5550	5550	0
388	20250124	130500	161002920	5550	5550	5550	5550	0
389	20250124	130400	161002920	5550	5550	5550	5550	0
390	20250124	130300	161002920	5550	5550	5550	5550	5
391	20250124	130200	160975170	5560	5560	5560	5560	0
392	20250124	130100	160975170	5560	5560	5560	5560	0
393	20250124	130000	160975170	5560	5560	5560	5560	0
394	20250124	125900	160975170	5560	5560	5560	5560	0
395	20250124	125800	160975170	5560	5560	5560	5560	0
396	20250124	125700	160975170	5560	5560	5560	5560	0
397	20250124	125600	160975170	5560	5560	5560	5560	3
398	20250124	125500	160958490	5570	5570	5570	5570	0
399	20250124	125400	160958490	5570	5570	5570	5570	49
400	20250124	125300	160685560	5570	5550	5570	5550	1329
401	20250124	125200	153309570	5550	5550	5550	5550	0
402	20250124	125100	153309570	5550	5550	5550	5550	0
403	20250124	125000	153309570	5550	5550	5550	5550	0
404	20250124	124900	153309570	5550	5550	5550	5550	0
405	20250124	124800	153309570	5550	5550	5550	5550	300
406	20250124	124700	151644570	5550	5550	5550	5550	0
407	20250124	124600	151644570	5550	5550	5550	5550	0
408	20250124	124500	151644570	5550	5550	5550	5550	0
409	20250124	124400	151644570	5550	5550	5550	5550	0
410	20250124	124300	151644570	5550	5550	5550	5550	0
411	20250124	124200	151644570	5550	5550	5550	5550	0
412	20250124	124100	151644570	5550	5550	5550	5550	0
413	20250124	124000	151644570	5550	5550	5550	5550	0
414	20250124	123900	151644570	5550	5550	5550	5550	0
415	20250124	123800	151644570	5550	5550	5550	5550	223
416	20250124	123700	150406920	5550	5550	5550	5550	0
417	20250124	123600	150406920	5550	5540	5550	5540	34
418	20250124	123500	150218230	5550	5550	5550	5550	0
419	20250124	123400	150218230	5550	5550	5550	5550	318
420	20250124	123300	148453330	5560	5560	5560	5560	9
421	20250124	123200	148403290	5560	5560	5560	5560	0
422	20250124	123100	148403290	5560	5560	5560	5560	10
423	20250124	123000	148347690	5580	5560	5580	5560	22
424	20250124	122900	148225290	5560	5560	5560	5560	885
425	20250124	122800	143304690	5570	5570	5570	5570	0
426	20250124	122700	143304690	5570	5570	5570	5570	6
427	20250124	122600	143271270	5580	5580	5580	5580	0
428	20250124	122500	143271270	5580	5580	5580	5580	0
429	20250124	122400	143271270	5580	5580	5580	5580	0
430	20250124	122300	143271270	5580	5570	5580	5570	28
431	20250124	122200	143115300	5570	5570	5570	5570	0
432	20250124	122100	143115300	5570	5570	5570	5570	41
433	20250124	122000	142886930	5570	5570	5570	5570	0
434	20250124	121900	142886930	5570	5570	5570	5570	0
435	20250124	121800	142886930	5570	5570	5570	5570	0
436	20250124	121700	142886930	5570	5570	5570	5570	0
437	20250124	121600	142886930	5570	5570	5570	5570	0
438	20250124	121500	142886930	5570	5570	5570	5570	0
439	20250124	121400	142886930	5570	5570	5570	5570	0
440	20250124	121300	142886930	5570	5570	5570	5570	0
441	20250124	121200	142886930	5570	5570	5570	5570	0
442	20250124	121100	142886930	5570	5570	5570	5570	0
443	20250124	121000	142886930	5570	5570	5570	5570	0
444	20250124	120900	142886930	5570	5570	5570	5570	0
445	20250124	120800	142886930	5570	5570	5570	5570	0
446	20250124	120700	142886930	5570	5570	5570	5570	0
447	20250124	120600	142886930	5570	5570	5570	5570	0
448	20250124	120500	142886930	5570	5570	5570	5570	0
449	20250124	120400	142886930	5570	5570	5570	5570	0
450	20250124	120300	142886930	5570	5570	5570	5570	0
451	20250124	120200	142886930	5570	5570	5570	5570	2
452	20250124	120100	142875790	5580	5580	5580	5580	0
453	20250124	120000	142875790	5580	5580	5580	5580	0
454	20250124	115900	142875790	5580	5580	5580	5580	0
455	20250124	115800	142875790	5580	5580	5580	5580	0
456	20250124	115700	142875790	5580	5580	5580	5580	0
457	20250124	115600	142875790	5580	5580	5580	5580	1
458	20250124	115500	142870210	5560	5560	5560	5560	1
459	20250124	115400	142864650	5580	5580	5580	5580	0
460	20250124	115300	142864650	5580	5570	5580	5560	1808
461	20250124	115200	132812120	5580	5580	5580	5580	1
462	20250124	115100	132806540	5570	5570	5570	5570	47
463	20250124	115000	132544750	5570	5570	5570	5570	0
464	20250124	114900	132544750	5570	5570	5570	5570	1
465	20250124	114800	132539180	5560	5570	5570	5560	2022
466	20250124	114700	121296820	5560	5560	5560	5560	293
467	20250124	114600	119667740	5550	5550	5550	5550	484
468	20250124	114500	116981540	5530	5540	5540	5530	670
469	20250124	114400	113276330	5550	5550	5550	5550	0
470	20250124	114300	113276330	5550	5550	5550	5550	2
471	20250124	114200	113265230	5550	5550	5550	5550	0
472	20250124	114100	113265230	5550	5550	5550	5550	2
473	20250124	114000	113254130	5540	5550	5550	5540	512
474	20250124	113900	110417530	5560	5560	5560	5560	2
475	20250124	113800	110406410	5540	5560	5560	5530	4000
476	20250124	113700	88248310	5570	5570	5570	5570	0
477	20250124	113600	88248310	5570	5570	5570	5570	0
478	20250124	113500	88248310	5570	5570	5570	5570	82
479	20250124	113400	87791570	5570	5570	5570	5570	0
480	20250124	113300	87791570	5570	5570	5570	5570	3
481	20250124	113200	87774860	5570	5570	5570	5570	0
482	20250124	113100	87774860	5570	5570	5570	5570	0
483	20250124	113000	87774860	5570	5570	5570	5570	0
484	20250124	112900	87774860	5570	5570	5570	5570	0
485	20250124	112800	87774860	5570	5570	5570	5570	0
486	20250124	112700	87774860	5570	5570	5570	5570	0
487	20250124	112600	87774860	5570	5570	5570	5570	0
488	20250124	112500	87774860	5570	5570	5570	5570	0
489	20250124	112400	87774860	5570	5570	5570	5570	2
490	20250124	112300	87763720	5550	5550	5550	5550	0
491	20250124	112200	87763720	5550	5550	5550	5550	0
492	20250124	112100	87763720	5550	5550	5550	5550	856
493	20250124	112000	83012920	5550	5550	5550	5550	0
494	20250124	111900	83012920	5550	5550	5550	5550	1
495	20250124	111800	83007370	5550	5550	5550	5550	0
496	20250124	111700	83007370	5550	5550	5550	5550	0
497	20250124	111600	83007370	5550	5550	5550	5550	0
498	20250124	111500	83007370	5550	5550	5550	5550	0
499	20250124	111400	83007370	5550	5550	5550	5550	198
500	20250124	111300	81908470	5560	5560	5560	5560	0
501	20250124	111200	81908470	5560	5560	5560	5560	0
502	20250124	111100	81908470	5560	5560	5560	5560	10
503	20250124	111000	81852870	5560	5560	5560	5560	0
504	20250124	110900	81852870	5560	5560	5560	5560	0
505	20250124	110800	81852870	5560	5560	5560	5560	7
506	20250124	110700	81813950	5590	5590	5590	5590	0
507	20250124	110600	81813950	5590	5590	5590	5590	0
508	20250124	110500	81813950	5590	5590	5590	5590	0
509	20250124	110400	81813950	5590	5590	5590	5590	0
510	20250124	110300	81813950	5590	5590	5590	5590	0
511	20250124	110200	81813950	5590	5590	5590	5590	0
512	20250124	110100	81813950	5590	5590	5590	5590	0
513	20250124	110000	81813950	5590	5590	5590	5590	0
514	20250124	105900	81813950	5590	5590	5590	5590	0
515	20250124	105800	81813950	5590	5590	5590	5590	0
516	20250124	105700	81813950	5590	5590	5590	5590	0
517	20250124	105600	81813950	5590	5580	5590	5580	3
518	20250124	105500	81797200	5550	5560	5560	5550	50
519	20250124	105400	81519590	5590	5590	5590	5590	1
520	20250124	105300	81514000	5550	5550	5550	5550	0
521	20250124	105200	81514000	5550	5550	5550	5550	0
522	20250124	105100	81514000	5550	5550	5550	5550	0
523	20250124	105000	81514000	5550	5550	5550	5550	0
524	20250124	104900	81514000	5550	5550	5550	5550	0
525	20250124	104800	81514000	5550	5560	5560	5550	203
526	20250124	104700	80387340	5590	5590	5590	5590	108
527	20250124	104600	79783620	5600	5600	5600	5600	0
528	20250124	104500	79783620	5600	5600	5600	5600	0
529	20250124	104400	79783620	5600	5600	5600	5600	0
530	20250124	104300	79783620	5600	5600	5600	5600	0
531	20250124	104200	79783620	5600	5600	5600	5600	0
532	20250124	104100	79783620	5600	5600	5600	5600	0
533	20250124	104000	79783620	5600	5600	5600	5600	0
534	20250124	103900	79783620	5600	5600	5600	5600	0
535	20250124	103800	79783620	5600	5600	5600	5600	0
536	20250124	103700	79783620	5600	5600	5600	5600	1
537	20250124	103600	79778020	5560	5560	5560	5560	0
538	20250124	103500	79778020	5560	5560	5560	5560	0
539	20250124	103400	79778020	5560	5560	5560	5560	0
540	20250124	103300	79778020	5560	5560	5560	5560	0
541	20250124	103200	79778020	5560	5560	5560	5560	0
542	20250124	103100	79778020	5560	5570	5570	5560	400
543	20250124	103000	77552070	5580	5580	5580	5580	2
544	20250124	102900	77540910	5600	5600	5600	5600	0
545	20250124	102800	77540910	5600	5600	5600	5600	830
546	20250124	102700	72892910	5600	5600	5600	5600	0
547	20250124	102600	72892910	5600	5600	5600	5600	0
548	20250124	102500	72892910	5600	5600	5600	5600	0
549	20250124	102400	72892910	5600	5600	5600	5600	0
550	20250124	102300	72892910	5600	5600	5600	5600	0
551	20250124	102200	72892910	5600	5600	5600	5600	0
552	20250124	102100	72892910	5600	5600	5600	5600	0
553	20250124	102000	72892910	5600	5580	5600	5570	501
554	20250124	101900	70102290	5600	5600	5600	5600	0
555	20250124	101800	70102290	5600	5600	5600	5600	0
556	20250124	101700	70102290	5600	5600	5600	5600	9
557	20250124	101600	70051890	5600	5600	5600	5600	1
558	20250124	101500	70046290	5590	5590	5590	5590	2000
559	20250124	101400	58866290	5590	5590	5590	5590	0
560	20250124	101300	58866290	5590	5590	5590	5590	0
561	20250124	101200	58866290	5590	5590	5590	5590	0
562	20250124	101100	58866290	5590	5590	5590	5590	0
563	20250124	101000	58866290	5590	5590	5590	5590	0
564	20250124	100900	58866290	5590	5590	5590	5590	0
565	20250124	100800	58866290	5590	5590	5590	5590	20
566	20250124	100700	58754490	5590	5590	5590	5590	0
567	20250124	100600	58754490	5590	5590	5590	5590	0
568	20250124	100500	58754490	5590	5590	5590	5590	0
569	20250124	100400	58754490	5590	5590	5590	5590	10
570	20250124	100300	58698590	5590	5570	5590	5570	101
571	20250124	100200	58136000	5590	5590	5590	5590	0
572	20250124	100100	58136000	5590	5590	5590	5590	0
573	20250124	100000	58136000	5590	5590	5590	5590	1
574	20250124	095900	58130410	5560	5560	5560	5560	0
575	20250124	095800	58130410	5560	5560	5560	5560	0
576	20250124	095700	58130410	5560	5560	5560	5560	6
577	20250124	095600	58097050	5560	5560	5560	5560	0
578	20250124	095500	58097050	5560	5560	5560	5560	100
579	20250124	095400	57541050	5530	5530	5530	5530	0
580	20250124	095300	57541050	5530	5530	5530	5530	10
581	20250124	095200	57485750	5530	5530	5530	5530	25
582	20250124	095100	57347500	5560	5560	5560	5560	0
583	20250124	095000	57347500	5560	5540	5560	5540	12
584	20250124	094900	57281000	5560	5560	5560	5560	0
585	20250124	094800	57281000	5560	5560	5560	5560	0
586	20250124	094700	57281000	5560	5560	5560	5560	0
587	20250124	094600	57281000	5560	5550	5560	5550	10
588	20250124	094500	57225480	5530	5570	5570	5530	14
589	20250124	094400	57147630	5570	5550	5570	5520	6994
590	20250124	094300	18522130	5560	5560	5560	5560	6
591	20250124	094200	18488770	5560	5560	5560	5560	0
592	20250124	094100	18488770	5560	5560	5560	5560	0
593	20250124	094000	18488770	5560	5560	5560	5560	13
594	20250124	093900	18416490	5580	5580	5580	5580	0
595	20250124	093800	18416490	5580	5580	5580	5580	0
596	20250124	093700	18416490	5580	5580	5580	5580	0
597	20250124	093600	18416490	5580	5580	5580	5580	100
598	20250124	093500	17858490	5580	5580	5580	5580	0
599	20250124	093400	17858490	5580	5580	5580	5580	0
600	20250124	093300	17858490	5580	5580	5580	5580	0
601	20250124	093200	17858490	5580	5580	5580	5580	0
602	20250124	093100	17858490	5580	5580	5580	5580	0
603	20250124	093000	17858490	5580	5580	5580	5580	0
604	20250124	092900	17858490	5580	5580	5580	5580	0
605	20250124	092800	17858490	5580	5580	5580	5580	0
606	20250124	092700	17858490	5580	5580	5580	5580	3
607	20250124	092600	17841750	5580	5580	5580	5580	0
608	20250124	092500	17841750	5580	5580	5580	5580	0
609	20250124	092400	17841750	5580	5580	5580	5580	0
610	20250124	092300	17841750	5580	5580	5580	5580	60
611	20250124	092200	17506950	5600	5600	5600	5600	0
612	20250124	092100	17506950	5600	5600	5600	5600	1
613	20250124	092000	17501350	5540	5590	5590	5540	1000
614	20250124	091900	11935190	5600	5600	5600	5600	39
615	20250124	091800	11716790	5600	5600	5600	5600	0
616	20250124	091700	11716790	5600	5600	5600	5600	2
617	20250124	091600	11705590	5610	5610	5610	5610	0
618	20250124	091500	11705590	5610	5610	5610	5610	1
619	20250124	091400	11699980	5600	5600	5600	5600	78
620	20250124	091300	11263180	5600	5590	5600	5590	351
621	20250124	091200	9298130	5600	5590	5600	5590	6
622	20250124	091100	9264580	5560	5550	5560	5520	604
623	20250124	091000	5925490	5520	5540	5540	5520	720
624	20250124	090900	1942500	5550	5550	5550	5550	0
625	20250124	090800	1942500	5550	5550	5550	5550	0
626	20250124	090700	1942500	5550	5550	5550	5550	50
627	20250124	090600	1665000	5550	5550	5550	5550	10
628	20250124	090500	1609500	5550	5550	5550	5550	0
629	20250124	090400	1609500	5550	5550	5550	5550	50
630	20250124	090300	1332000	5550	5550	5550	5550	150
631	20250124	090200	499500	5550	5550	5550	5550	72
632	20250124	090100	99900	5550	5550	5550	5550	0
633	20250124	090000	99900	5550	5550	5550	5550	18