KissMeData/053700/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	193700	359849310	4375	4375	4375	4375	3049
3	20250123	193600	359849310	4375	4375	4375	4375	0
4	20250123	193500	359849310	4375	4375	4375	4375	0
5	20250123	193400	359849310	4375	4375	4375	4375	0
6	20250123	193300	359849310	4375	4375	4375	4375	0
7	20250123	193200	359849310	4375	4375	4375	4375	0
8	20250123	193100	359849310	4375	4375	4375	4375	0
9	20250123	193000	359849310	4375	4375	4375	4375	0
10	20250123	192900	359849310	4375	4375	4375	4375	0
11	20250123	192800	359849310	4375	4375	4375	4375	0
12	20250123	192700	359849310	4375	4375	4375	4375	0
13	20250123	192600	359849310	4375	4375	4375	4375	0
14	20250123	192500	359849310	4375	4375	4375	4375	0
15	20250123	192400	359849310	4375	4375	4375	4375	0
16	20250123	192300	359849310	4375	4375	4375	4375	0
17	20250123	192200	359849310	4375	4375	4375	4375	0
18	20250123	192100	359849310	4375	4375	4375	4375	0
19	20250123	192000	359849310	4375	4375	4375	4375	0
20	20250123	191900	359849310	4375	4375	4375	4375	0
21	20250123	191800	359849310	4375	4375	4375	4375	0
22	20250123	191700	359849310	4375	4375	4375	4375	0
23	20250123	191600	359849310	4375	4375	4375	4375	0
24	20250123	191500	359849310	4375	4375	4375	4375	0
25	20250123	191400	359849310	4375	4375	4375	4375	0
26	20250123	191300	359849310	4375	4375	4375	4375	0
27	20250123	191200	359849310	4375	4375	4375	4375	0
28	20250123	191100	359849310	4375	4375	4375	4375	0
29	20250123	191000	359849310	4375	4375	4375	4375	0
30	20250123	190900	359849310	4375	4375	4375	4375	0
31	20250123	190800	359849310	4375	4375	4375	4375	0
32	20250123	190700	359849310	4375	4375	4375	4375	3049
33	20250123	190600	359849310	4375	4375	4375	4375	0
34	20250123	190500	359849310	4375	4375	4375	4375	0
35	20250123	190400	359849310	4375	4375	4375	4375	0
36	20250123	190300	359849310	4375	4375	4375	4375	0
37	20250123	190200	359849310	4375	4375	4375	4375	0
38	20250123	190100	359849310	4375	4375	4375	4375	0
39	20250123	190000	359849310	4375	4375	4375	4375	0
40	20250123	185900	359849310	4375	4375	4375	4375	0
41	20250123	185800	359849310	4375	4375	4375	4375	0
42	20250123	185700	359849310	4375	4375	4375	4375	0
43	20250123	185600	359849310	4375	4375	4375	4375	0
44	20250123	185500	359849310	4375	4375	4375	4375	0
45	20250123	185400	359849310	4375	4375	4375	4375	0
46	20250123	185300	359849310	4375	4375	4375	4375	0
47	20250123	185200	359849310	4375	4375	4375	4375	0
48	20250123	185100	359849310	4375	4375	4375	4375	0
49	20250123	185000	359849310	4375	4375	4375	4375	0
50	20250123	184900	359849310	4375	4375	4375	4375	0
51	20250123	184800	359849310	4375	4375	4375	4375	0
52	20250123	184700	359849310	4375	4375	4375	4375	0
53	20250123	184600	359849310	4375	4375	4375	4375	0
54	20250123	184500	359849310	4375	4375	4375	4375	0
55	20250123	184400	359849310	4375	4375	4375	4375	0
56	20250123	184300	359849310	4375	4375	4375	4375	0
57	20250123	184200	359849310	4375	4375	4375	4375	0
58	20250123	184100	359849310	4375	4375	4375	4375	0
59	20250123	184000	359849310	4375	4375	4375	4375	0
60	20250123	183900	359849310	4375	4375	4375	4375	0
61	20250123	183800	359849310	4375	4375	4375	4375	0
62	20250123	183700	359849310	4375	4375	4375	4375	3049
63	20250123	183600	359849310	4375	4375	4375	4375	0
64	20250123	183500	359849310	4375	4375	4375	4375	0
65	20250123	183400	359849310	4375	4375	4375	4375	0
66	20250123	183300	359849310	4375	4375	4375	4375	0
67	20250123	183200	359849310	4375	4375	4375	4375	0
68	20250123	183100	359849310	4375	4375	4375	4375	0
69	20250123	183000	359849310	4375	4375	4375	4375	0
70	20250123	182900	359849310	4375	4375	4375	4375	0
71	20250123	182800	359849310	4375	4375	4375	4375	0
72	20250123	182700	359849310	4375	4375	4375	4375	0
73	20250123	182600	359849310	4375	4375	4375	4375	0
74	20250123	182500	359849310	4375	4375	4375	4375	0
75	20250123	182400	359849310	4375	4375	4375	4375	0
76	20250123	182300	359849310	4375	4375	4375	4375	0
77	20250123	182200	359849310	4375	4375	4375	4375	0
78	20250123	182100	359849310	4375	4375	4375	4375	0
79	20250123	182000	359849310	4375	4375	4375	4375	0
80	20250123	181900	359849310	4375	4375	4375	4375	0
81	20250123	181800	359849310	4375	4375	4375	4375	0
82	20250123	181700	359849310	4375	4375	4375	4375	0
83	20250123	181600	359849310	4375	4375	4375	4375	0
84	20250123	181500	359849310	4375	4375	4375	4375	0
85	20250123	181400	359849310	4375	4375	4375	4375	0
86	20250123	181300	359849310	4375	4375	4375	4375	0
87	20250123	181200	359849310	4375	4375	4375	4375	0
88	20250123	181100	359849310	4375	4375	4375	4375	0
89	20250123	181000	359849310	4375	4375	4375	4375	0
90	20250123	180900	359849310	4375	4375	4375	4375	0
91	20250123	180800	359849310	4375	4375	4375	4375	0
92	20250123	180700	359849310	4375	4375	4375	4375	3049
93	20250123	180600	359849310	4375	4375	4375	4375	0
94	20250123	180500	359849310	4375	4375	4375	4375	0
95	20250123	180400	359849310	4375	4375	4375	4375	0
96	20250123	180300	359849310	4375	4375	4375	4375	0
97	20250123	180200	359849310	4375	4375	4375	4375	0
98	20250123	180100	359849310	4375	4375	4375	4375	0
99	20250123	180000	359849310	4375	4375	4375	4375	0
100	20250123	175900	359849310	4375	4375	4375	4375	0
101	20250123	175800	359849310	4375	4375	4375	4375	0
102	20250123	175700	359849310	4375	4375	4375	4375	0
103	20250123	175600	359849310	4375	4375	4375	4375	0
104	20250123	175500	359849310	4375	4375	4375	4375	0
105	20250123	175400	359849310	4375	4375	4375	4375	0
106	20250123	175300	359849310	4375	4375	4375	4375	0
107	20250123	175200	359849310	4375	4375	4375	4375	0
108	20250123	175100	359849310	4375	4375	4375	4375	0
109	20250123	175000	359849310	4375	4375	4375	4375	0
110	20250123	174900	359849310	4375	4375	4375	4375	0
111	20250123	174800	359849310	4375	4375	4375	4375	0
112	20250123	174700	359849310	4375	4375	4375	4375	0
113	20250123	174600	359849310	4375	4375	4375	4375	0
114	20250123	174500	359849310	4375	4375	4375	4375	0
115	20250123	174400	359849310	4375	4375	4375	4375	0
116	20250123	174300	359849310	4375	4375	4375	4375	0
117	20250123	174200	359849310	4375	4375	4375	4375	0
118	20250123	174100	359849310	4375	4375	4375	4375	0
119	20250123	174000	359849310	4375	4375	4375	4375	0
120	20250123	173900	359849310	4375	4375	4375	4375	0
121	20250123	173800	359849310	4375	4375	4375	4375	0
122	20250123	173700	359849310	4375	4375	4375	4375	3049
123	20250123	173600	359849310	4375	4375	4375	4375	0
124	20250123	173500	359849310	4375	4375	4375	4375	0
125	20250123	173400	359849310	4375	4375	4375	4375	0
126	20250123	173300	359849310	4375	4375	4375	4375	0
127	20250123	173200	359849310	4375	4375	4375	4375	0
128	20250123	173100	359849310	4375	4375	4375	4375	0
129	20250123	173000	359849310	4375	4375	4375	4375	0
130	20250123	172900	359849310	4375	4375	4375	4375	0
131	20250123	172800	359849310	4375	4375	4375	4375	0
132	20250123	172700	359849310	4375	4375	4375	4375	0
133	20250123	172600	359849310	4375	4375	4375	4375	0
134	20250123	172500	359849310	4375	4375	4375	4375	0
135	20250123	172400	359849310	4375	4375	4375	4375	0
136	20250123	172300	359849310	4375	4375	4375	4375	0
137	20250123	172200	359849310	4375	4375	4375	4375	0
138	20250123	172100	359849310	4375	4375	4375	4375	0
139	20250123	172000	359849310	4375	4375	4375	4375	0
140	20250123	171900	359849310	4375	4375	4375	4375	0
141	20250123	171800	359849310	4375	4375	4375	4375	0
142	20250123	171700	359849310	4375	4375	4375	4375	0
143	20250123	171600	359849310	4375	4375	4375	4375	0
144	20250123	171500	359849310	4375	4375	4375	4375	0
145	20250123	171400	359849310	4375	4375	4375	4375	0
146	20250123	171300	359849310	4375	4375	4375	4375	0
147	20250123	171200	359849310	4375	4375	4375	4375	0
148	20250123	171100	359849310	4375	4375	4375	4375	0
149	20250123	171000	359849310	4375	4375	4375	4375	0
150	20250123	170900	359849310	4375	4375	4375	4375	0
151	20250123	170800	359849310	4375	4375	4375	4375	0
152	20250123	170700	359849310	4375	4375	4375	4375	3049
153	20250123	170600	359849310	4375	4375	4375	4375	0
154	20250123	170500	359849310	4375	4375	4375	4375	0
155	20250123	170400	359849310	4375	4375	4375	4375	0
156	20250123	170300	359849310	4375	4375	4375	4375	0
157	20250123	170200	359849310	4375	4375	4375	4375	0
158	20250123	170100	359849310	4375	4375	4375	4375	0
159	20250123	170000	359849310	4375	4375	4375	4375	0
160	20250123	165900	359849310	4375	4375	4375	4375	0
161	20250123	165800	359849310	4375	4375	4375	4375	0
162	20250123	165700	359849310	4375	4375	4375	4375	0
163	20250123	165600	359849310	4375	4375	4375	4375	0
164	20250123	165500	359849310	4375	4375	4375	4375	0
165	20250123	165400	359849310	4375	4375	4375	4375	0
166	20250123	165300	359849310	4375	4375	4375	4375	0
167	20250123	165200	359849310	4375	4375	4375	4375	0
168	20250123	165100	359849310	4375	4375	4375	4375	0
169	20250123	165000	359849310	4375	4375	4375	4375	0
170	20250123	164900	359849310	4375	4375	4375	4375	0
171	20250123	164800	359849310	4375	4375	4375	4375	0
172	20250123	164700	359849310	4375	4375	4375	4375	0
173	20250123	164600	359849310	4375	4375	4375	4375	0
174	20250123	164500	359849310	4375	4375	4375	4375	0
175	20250123	164400	359849310	4375	4375	4375	4375	0
176	20250123	164300	359849310	4375	4375	4375	4375	0
177	20250123	164200	359849310	4375	4375	4375	4375	0
178	20250123	164100	359849310	4375	4375	4375	4375	0
179	20250123	164000	359849310	4375	4375	4375	4375	0
180	20250123	163900	359849310	4375	4375	4375	4375	0
181	20250123	163800	359849310	4375	4375	4375	4375	0
182	20250123	163700	359849310	4375	4375	4375	4375	3049
183	20250123	163600	359849310	4375	4375	4375	4375	0
184	20250123	163500	359849310	4375	4375	4375	4375	0
185	20250123	163400	359849310	4375	4375	4375	4375	0
186	20250123	163300	359849310	4375	4375	4375	4375	0
187	20250123	163200	359849310	4375	4375	4375	4375	0
188	20250123	163100	359849310	4375	4375	4375	4375	0
189	20250123	163000	359849310	4375	4375	4375	4375	0
190	20250123	162900	359849310	4375	4375	4375	4375	0
191	20250123	162800	359849310	4375	4375	4375	4375	0
192	20250123	162700	359849310	4375	4375	4375	4375	0
193	20250123	162600	359849310	4375	4375	4375	4375	0
194	20250123	162500	359849310	4375	4375	4375	4375	0
195	20250123	162400	359849310	4375	4375	4375	4375	0
196	20250123	162300	359849310	4375	4375	4375	4375	0
197	20250123	162200	359849310	4375	4375	4375	4375	0
198	20250123	162100	359849310	4375	4375	4375	4375	0
199	20250123	162000	359849310	4375	4375	4375	4375	0
200	20250123	161900	359849310	4375	4375	4375	4375	0
201	20250123	161800	359849310	4375	4375	4375	4375	0
202	20250123	161700	359849310	4375	4375	4375	4375	0
203	20250123	161600	359849310	4375	4375	4375	4375	0
204	20250123	161500	359849310	4375	4375	4375	4375	0
205	20250123	161400	359849310	4375	4375	4375	4375	0
206	20250123	161300	359849310	4375	4375	4375	4375	0
207	20250123	161200	359849310	4375	4375	4375	4375	0
208	20250123	161100	359849310	4375	4375	4375	4375	0
209	20250123	161000	359849310	4375	4375	4375	4375	0
210	20250123	160900	359849310	4375	4375	4375	4375	0
211	20250123	160800	359849310	4375	4375	4375	4375	0
212	20250123	160700	359849310	4375	4375	4375	4375	3049
213	20250123	160600	359849310	4375	4375	4375	4375	0
214	20250123	160500	359849310	4375	4375	4375	4375	0
215	20250123	160400	359849310	4375	4375	4375	4375	0
216	20250123	160300	359849310	4375	4375	4375	4375	0
217	20250123	160200	359849310	4375	4375	4375	4375	0
218	20250123	160100	359849310	4375	4375	4375	4375	0
219	20250123	160000	359849310	4375	4375	4375	4375	0
220	20250123	155900	359849310	4375	4375	4375	4375	0
221	20250123	155800	359849310	4375	4375	4375	4375	0
222	20250123	155700	359849310	4375	4375	4375	4375	0
223	20250123	155600	359849310	4375	4375	4375	4375	0
224	20250123	155500	359849310	4375	4375	4375	4375	0
225	20250123	155400	359849310	4375	4375	4375	4375	0
226	20250123	155300	359849310	4375	4375	4375	4375	0
227	20250123	155200	359849310	4375	4375	4375	4375	0
228	20250123	155100	359849310	4375	4375	4375	4375	0
229	20250123	155000	359849310	4375	4375	4375	4375	0
230	20250123	154900	359849310	4375	4375	4375	4375	0
231	20250123	154800	359849310	4375	4375	4375	4375	0
232	20250123	154700	359849310	4375	4375	4375	4375	0
233	20250123	154600	359849310	4375	4375	4375	4375	0
234	20250123	154500	359849310	4375	4375	4375	4375	0
235	20250123	154400	359849310	4375	4375	4375	4375	0
236	20250123	154300	359849310	4375	4375	4375	4375	0
237	20250123	154200	359849310	4375	4375	4375	4375	0
238	20250123	154100	359849310	4375	4375	4375	4375	0
239	20250123	154000	359849310	4375	4375	4375	4375	0
240	20250123	153900	359849310	4375	4375	4375	4375	0
241	20250123	153800	359849310	4375	4375	4375	4375	0
242	20250123	153700	359849310	4375	4375	4375	4375	3049
243	20250123	153600	359849310	4375	4375	4375	4375	0
244	20250123	153500	359849310	4375	4375	4375	4375	0
245	20250123	153400	359849310	4375	4375	4375	4375	0
246	20250123	153300	359849310	4375	4375	4375	4375	0
247	20250123	153200	359849310	4375	4375	4375	4375	0
248	20250123	153100	359849310	4375	4375	4375	4375	0
249	20250123	153000	359849310	4375	4375	4375	4375	3049
250	20250123	152900	346509935	4405	4405	4405	4405	0
251	20250123	152800	346509935	4405	4405	4405	4405	0
252	20250123	152700	346509935	4405	4405	4405	4405	0
253	20250123	152600	346509935	4405	4405	4405	4405	0
254	20250123	152500	346509935	4405	4405	4405	4405	0
255	20250123	152400	346509935	4405	4405	4405	4405	0
256	20250123	152300	346509935	4405	4405	4405	4405	0
257	20250123	152200	346509935	4405	4405	4405	4405	0
258	20250123	152100	346509935	4405	4405	4405	4405	0
259	20250123	152000	346509935	4405	4405	4405	4405	0
260	20250123	151900	346509935	4405	4405	4405	4405	117
261	20250123	151800	345994550	4405	4405	4405	4405	0
262	20250123	151700	345994550	4405	4405	4405	4405	0
263	20250123	151600	345994550	4405	4405	4405	4370	12
264	20250123	151500	345942040	4365	4365	4365	4365	110
265	20250123	151400	345461890	4405	4390	4405	4390	280
266	20250123	151300	344228775	4360	4390	4390	4360	365
267	20250123	151200	342633775	4390	4390	4390	4390	0
268	20250123	151100	342633775	4390	4375	4390	4375	177
269	20250123	151000	341857245	4370	4365	4370	4365	3
270	20250123	150900	341844140	4340	4340	4340	4340	0
271	20250123	150800	341844140	4340	4340	4340	4340	1226
272	20250123	150700	336523300	4340	4385	4385	4340	2400
273	20250123	150600	326079020	4380	4390	4390	4380	407
274	20250123	150500	324296030	4385	4380	4385	4360	193
275	20250123	150400	323450755	4375	4375	4385	4375	447
276	20250123	150300	321494750	4375	4395	4395	4375	244
277	20250123	150200	320426140	4395	4395	4395	4395	21
278	20250123	150100	320333845	4395	4395	4395	4395	23
279	20250123	150000	320232760	4395	4395	4395	4395	50
280	20250123	145900	320013010	4400	4400	4400	4400	50
281	20250123	145800	319793010	4395	4390	4395	4390	193
282	20250123	145700	318945240	4385	4380	4385	4380	49
283	20250123	145600	318730385	4375	4385	4385	4375	68
284	20250123	145500	318432855	4385	4385	4385	4360	48
285	20250123	145400	318222400	4380	4385	4385	4380	505
286	20250123	145300	316010475	4395	4395	4395	4395	0
287	20250123	145200	316010475	4395	4395	4395	4395	500
288	20250123	145100	313812975	4395	4395	4395	4395	0
289	20250123	145000	313812975	4395	4400	4405	4275	18950
290	20250123	144900	231499860	4400	4400	4400	4400	180
291	20250123	144800	230707860	4415	4415	4415	4415	0
292	20250123	144700	230707860	4415	4405	4415	4400	8170
293	20250123	144600	194738715	4410	4415	4415	4410	1769
294	20250123	144500	186937415	4415	4415	4415	4415	1
295	20250123	144400	186933000	4415	4415	4415	4415	40
296	20250123	144300	186756400	4415	4415	4415	4415	0
297	20250123	144200	186756400	4415	4415	4415	4415	0
298	20250123	144100	186756400	4415	4415	4415	4415	97
299	20250123	144000	186328145	4415	4415	4415	4415	0
300	20250123	143900	186328145	4415	4415	4415	4415	0
301	20250123	143800	186328145	4415	4415	4415	4415	0
302	20250123	143700	186328145	4415	4415	4415	4415	1418
303	20250123	143600	180067675	4410	4415	4415	4410	539
304	20250123	143500	177688185	4415	4415	4415	4415	0
305	20250123	143400	177688185	4415	4415	4415	4415	0
306	20250123	143300	177688185	4415	4415	4415	4415	67
307	20250123	143200	177392380	4415	4415	4415	4415	0
308	20250123	143100	177392380	4415	4415	4415	4415	0
309	20250123	143000	177392380	4415	4415	4415	4415	0
310	20250123	142900	177392380	4415	4415	4415	4415	25
311	20250123	142800	177282005	4415	4420	4420	4415	37
312	20250123	142700	177118590	4415	4415	4415	4415	52
313	20250123	142600	176889010	4415	4415	4415	4415	100
314	20250123	142500	176447510	4415	4415	4415	4415	0
315	20250123	142400	176447510	4415	4415	4415	4415	155
316	20250123	142300	175763185	4420	4420	4420	4420	0
317	20250123	142200	175763185	4420	4420	4420	4420	0
318	20250123	142100	175763185	4420	4420	4420	4420	10
319	20250123	142000	175718985	4420	4420	4420	4420	100
320	20250123	141900	175276985	4420	4420	4420	4420	0
321	20250123	141800	175276985	4420	4420	4420	4420	0
322	20250123	141700	175276985	4420	4420	4420	4420	0
323	20250123	141600	175276985	4420	4420	4420	4420	1
324	20250123	141500	175272565	4410	4420	4420	4410	84
325	20250123	141400	174901945	4420	4420	4420	4420	0
326	20250123	141300	174901945	4420	4420	4420	4420	25
327	20250123	141200	174791445	4420	4420	4420	4420	108
328	20250123	141100	174314085	4420	4420	4420	4420	2
329	20250123	141000	174305245	4415	4415	4415	4415	208
330	20250123	140900	173386925	4415	4415	4415	4415	4
331	20250123	140800	173369265	4410	4410	4410	4410	0
332	20250123	140700	173369265	4410	4410	4410	4410	0
333	20250123	140600	173369265	4410	4410	4410	4410	0
334	20250123	140500	173369265	4410	4410	4410	4410	0
335	20250123	140400	173369265	4410	4415	4415	4410	2936
336	20250123	140300	160418065	4420	4420	4420	4420	213
337	20250123	140200	159476605	4420	4430	4430	4420	162
338	20250123	140100	158760420	4420	4420	4420	4420	0
339	20250123	140000	158760420	4420	4420	4420	4420	0
340	20250123	135900	158760420	4420	4420	4420	4420	0
341	20250123	135800	158760420	4420	4420	4420	4420	0
342	20250123	135700	158760420	4420	4420	4420	4420	80
343	20250123	135600	158406820	4420	4420	4420	4420	0
344	20250123	135500	158406820	4420	4420	4420	4420	0
345	20250123	135400	158406820	4420	4425	4425	4420	200
346	20250123	135300	157522100	4430	4435	4435	4430	120
347	20250123	135200	156990490	4445	4445	4445	4445	0
348	20250123	135100	156990490	4445	4440	4445	4440	502
349	20250123	135000	154759650	4455	4455	4455	4455	0
350	20250123	134900	154759650	4455	4455	4455	4455	0
351	20250123	134800	154759650	4455	4455	4455	4455	0
352	20250123	134700	154759650	4455	4455	4455	4455	500
353	20250123	134600	152532150	4450	4450	4450	4450	500
354	20250123	134500	150307150	4450	4450	4450	4450	0
355	20250123	134400	150307150	4450	4450	4450	4450	0
356	20250123	134300	150307150	4450	4450	4450	4450	0
357	20250123	134200	150307150	4450	4450	4450	4450	1
358	20250123	134100	150302700	4420	4420	4420	4420	0
359	20250123	134000	150302700	4420	4420	4420	4420	0
360	20250123	133900	150302700	4420	4420	4420	4420	0
361	20250123	133800	150302700	4420	4420	4420	4420	0
362	20250123	133700	150302700	4420	4420	4420	4420	0
363	20250123	133600	150302700	4420	4420	4420	4420	0
364	20250123	133500	150302700	4420	4420	4420	4420	0
365	20250123	133400	150302700	4420	4420	4420	4420	0
366	20250123	133300	150302700	4420	4420	4420	4420	0
367	20250123	133200	150302700	4420	4420	4420	4420	0
368	20250123	133100	150302700	4420	4425	4425	4420	180
369	20250123	133000	149506730	4460	4460	4460	4460	0
370	20250123	132900	149506730	4460	4460	4460	4460	0
371	20250123	132800	149506730	4460	4460	4460	4460	0
372	20250123	132700	149506730	4460	4460	4460	4460	0
373	20250123	132600	149506730	4460	4460	4460	4460	0
374	20250123	132500	149506730	4460	4460	4460	4460	0
375	20250123	132400	149506730	4460	4460	4460	4460	0
376	20250123	132300	149506730	4460	4455	4460	4455	2
377	20250123	132200	149497815	4450	4450	4450	4450	0
378	20250123	132100	149497815	4450	4450	4450	4450	432
379	20250123	132000	147575415	4450	4450	4450	4450	0
380	20250123	131900	147575415	4450	4450	4450	4450	0
381	20250123	131800	147575415	4450	4445	4450	4445	800
382	20250123	131700	144017740	4445	4445	4445	4445	0
383	20250123	131600	144017740	4445	4415	4445	4410	71
384	20250123	131500	143704340	4410	4415	4415	4410	1191
385	20250123	131400	138451460	4410	4425	4425	4410	2702
386	20250123	131300	126525300	4430	4430	4430	4430	33
387	20250123	131200	126379110	4435	4435	4435	4435	0
388	20250123	131100	126379110	4435	4435	4435	4435	0
389	20250123	131000	126379110	4435	4435	4435	4435	0
390	20250123	130900	126379110	4435	4435	4435	4435	100
391	20250123	130800	125935610	4435	4435	4435	4435	0
392	20250123	130700	125935610	4435	4435	4435	4435	0
393	20250123	130600	125935610	4435	4435	4435	4435	0
394	20250123	130500	125935610	4435	4435	4435	4435	0
395	20250123	130400	125935610	4435	4435	4435	4435	100
396	20250123	130300	125492110	4440	4440	4440	4440	84
397	20250123	130200	125119150	4440	4440	4440	4440	0
398	20250123	130100	125119150	4440	4440	4440	4440	0
399	20250123	130000	125119150	4440	4440	4440	4440	0
400	20250123	125900	125119150	4440	4440	4440	4440	0
401	20250123	125800	125119150	4440	4440	4440	4440	0
402	20250123	125700	125119150	4440	4440	4440	4440	0
403	20250123	125600	125119150	4440	4440	4440	4440	0
404	20250123	125500	125119150	4440	4440	4440	4440	0
405	20250123	125400	125119150	4440	4440	4440	4440	0
406	20250123	125300	125119150	4440	4440	4440	4440	219
407	20250123	125200	124146790	4450	4450	4450	4450	0
408	20250123	125100	124146790	4450	4450	4450	4450	0
409	20250123	125000	124146790	4450	4450	4450	4450	0
410	20250123	124900	124146790	4450	4450	4450	4450	0
411	20250123	124800	124146790	4450	4450	4450	4450	0
412	20250123	124700	124146790	4450	4450	4450	4450	1
413	20250123	124600	124142340	4430	4430	4430	4430	0
414	20250123	124500	124142340	4430	4430	4430	4430	0
415	20250123	124400	124142340	4430	4430	4430	4430	0
416	20250123	124300	124142340	4430	4430	4430	4430	4
417	20250123	124200	124124620	4430	4450	4450	4430	620
418	20250123	124100	121377020	4445	4435	4445	4435	3
419	20250123	124000	121363700	4430	4430	4430	4430	0
420	20250123	123900	121363700	4430	4430	4430	4430	0
421	20250123	123800	121363700	4430	4430	4430	4430	103
422	20250123	123700	120907410	4435	4435	4435	4435	0
423	20250123	123600	120907410	4435	4435	4435	4435	0
424	20250123	123500	120907410	4435	4435	4435	4435	0
425	20250123	123400	120907410	4435	4435	4435	4435	100
426	20250123	123300	120463910	4430	4430	4430	4430	0
427	20250123	123200	120463910	4430	4435	4435	4430	113
428	20250123	123100	119962765	4435	4435	4435	4435	0
429	20250123	123000	119962765	4435	4435	4435	4435	0
430	20250123	122900	119962765	4435	4435	4435	4435	0
431	20250123	122800	119962765	4435	4435	4435	4435	0
432	20250123	122700	119962765	4435	4435	4435	4435	0
433	20250123	122600	119962765	4435	4435	4435	4435	0
434	20250123	122500	119962765	4435	4435	4435	4435	0
435	20250123	122400	119962765	4435	4435	4435	4435	0
436	20250123	122300	119962765	4435	4435	4435	4435	0
437	20250123	122200	119962765	4435	4435	4435	4435	0
438	20250123	122100	119962765	4435	4435	4435	4435	0
439	20250123	122000	119962765	4435	4435	4435	4435	177
440	20250123	121900	119177770	4435	4435	4435	4435	0
441	20250123	121800	119177770	4435	4435	4435	4435	0
442	20250123	121700	119177770	4435	4435	4435	4435	0
443	20250123	121600	119177770	4435	4435	4435	4435	0
444	20250123	121500	119177770	4435	4435	4435	4435	0
445	20250123	121400	119177770	4435	4435	4435	4435	50
446	20250123	121300	118956020	4435	4435	4435	4435	0
447	20250123	121200	118956020	4435	4435	4435	4435	0
448	20250123	121100	118956020	4435	4435	4435	4435	0
449	20250123	121000	118956020	4435	4435	4435	4435	50
450	20250123	120900	118734270	4435	4435	4435	4435	50
451	20250123	120800	118512520	4435	4435	4435	4435	0
452	20250123	120700	118512520	4435	4435	4435	4435	300
453	20250123	120600	117182020	4425	4425	4425	4425	0
454	20250123	120500	117182020	4425	4425	4425	4425	30
455	20250123	120400	117049270	4430	4430	4430	4430	200
456	20250123	120300	116163270	4435	4435	4435	4435	0
457	20250123	120200	116163270	4435	4435	4435	4435	0
458	20250123	120100	116163270	4435	4435	4435	4435	0
459	20250123	120000	116163270	4435	4435	4435	4435	0
460	20250123	115900	116163270	4435	4435	4435	4435	0
461	20250123	115800	116163270	4435	4435	4435	4435	11
462	20250123	115700	116114485	4410	4410	4410	4410	0
463	20250123	115600	116114485	4410	4410	4410	4410	0
464	20250123	115500	116114485	4410	4410	4410	4410	58
465	20250123	115400	115858705	4410	4410	4410	4410	70
466	20250123	115300	115550005	4425	4425	4425	4425	0
467	20250123	115200	115550005	4425	4425	4425	4425	11
468	20250123	115100	115501330	4410	4425	4425	4410	7769
469	20250123	115000	81204480	4440	4440	4440	4440	0
470	20250123	114900	81204480	4440	4440	4440	4440	0
471	20250123	114800	81204480	4440	4440	4440	4440	0
472	20250123	114700	81204480	4440	4440	4440	4440	0
473	20250123	114600	81204480	4440	4440	4440	4440	0
474	20250123	114500	81204480	4440	4440	4440	4440	0
475	20250123	114400	81204480	4440	4440	4440	4440	0
476	20250123	114300	81204480	4440	4440	4440	4440	0
477	20250123	114200	81204480	4440	4440	4440	4440	0
478	20250123	114100	81204480	4440	4440	4440	4440	0
479	20250123	114000	81204480	4440	4440	4440	4440	0
480	20250123	113900	81204480	4440	4440	4440	4440	0
481	20250123	113800	81204480	4440	4440	4440	4440	10
482	20250123	113700	81160080	4445	4445	4445	4445	0
483	20250123	113600	81160080	4445	4445	4445	4445	1
484	20250123	113500	81155635	4445	4445	4445	4445	0
485	20250123	113400	81155635	4445	4430	4445	4425	336
486	20250123	113300	79668800	4425	4425	4425	4425	0
487	20250123	113200	79668800	4425	4425	4425	4425	0
488	20250123	113100	79668800	4425	4425	4425	4425	0
489	20250123	113000	79668800	4425	4425	4425	4425	0
490	20250123	112900	79668800	4425	4425	4425	4425	50
491	20250123	112800	79447550	4425	4425	4425	4425	0
492	20250123	112700	79447550	4425	4430	4430	4425	1979
493	20250123	112600	70683105	4430	4430	4430	4430	117
494	20250123	112500	70164795	4435	4435	4435	4435	0
495	20250123	112400	70164795	4435	4435	4435	4435	0
496	20250123	112300	70164795	4435	4435	4435	4435	0
497	20250123	112200	70164795	4435	4435	4435	4435	116
498	20250123	112100	69650335	4435	4435	4435	4435	0
499	20250123	112000	69650335	4435	4435	4435	4435	0
500	20250123	111900	69650335	4435	4435	4435	4435	100
501	20250123	111800	69206835	4435	4435	4435	4435	563
502	20250123	111700	66709930	4435	4435	4435	4435	63
503	20250123	111600	66430525	4435	4435	4435	4435	0
504	20250123	111500	66430525	4435	4435	4435	4435	0
505	20250123	111400	66430525	4435	4435	4435	4435	0
506	20250123	111300	66430525	4435	4435	4435	4435	0
507	20250123	111200	66430525	4435	4435	4435	4435	0
508	20250123	111100	66430525	4435	4435	4435	4435	105
509	20250123	111000	65964850	4435	4440	4440	4435	255
510	20250123	110900	64833900	4445	4445	4445	4445	0
511	20250123	110800	64833900	4445	4445	4445	4445	0
512	20250123	110700	64833900	4445	4445	4445	4445	0
513	20250123	110600	64833900	4445	4445	4445	4445	0
514	20250123	110500	64833900	4445	4445	4445	4445	0
515	20250123	110400	64833900	4445	4445	4445	4445	0
516	20250123	110300	64833900	4445	4445	4445	4445	0
517	20250123	110200	64833900	4445	4445	4445	4445	15
518	20250123	110100	64767225	4445	4445	4445	4445	0
519	20250123	110000	64767225	4445	4445	4445	4445	0
520	20250123	105900	64767225	4445	4445	4445	4445	0
521	20250123	105800	64767225	4445	4445	4445	4445	0
522	20250123	105700	64767225	4445	4445	4445	4445	0
523	20250123	105600	64767225	4445	4445	4445	4445	0
524	20250123	105500	64767225	4445	4445	4445	4445	0
525	20250123	105400	64767225	4445	4445	4445	4445	0
526	20250123	105300	64767225	4445	4445	4445	4445	1
527	20250123	105200	64762780	4450	4450	4450	4450	20
528	20250123	105100	64673780	4450	4450	4450	4450	0
529	20250123	105000	64673780	4450	4450	4450	4450	0
530	20250123	104900	64673780	4450	4450	4450	4450	0
531	20250123	104800	64673780	4450	4450	4450	4450	0
532	20250123	104700	64673780	4450	4450	4450	4450	0
533	20250123	104600	64673780	4450	4450	4450	4450	0
534	20250123	104500	64673780	4450	4450	4450	4450	0
535	20250123	104400	64673780	4450	4450	4450	4450	0
536	20250123	104300	64673780	4450	4450	4450	4450	0
537	20250123	104200	64673780	4450	4450	4450	4450	0
538	20250123	104100	64673780	4450	4450	4450	4450	0
539	20250123	104000	64673780	4450	4445	4450	4445	5
540	20250123	103900	64651535	4435	4435	4435	4435	159
541	20250123	103800	63946370	4435	4435	4435	4435	400
542	20250123	103700	62172370	4435	4435	4435	4435	1
543	20250123	103600	62167935	4440	4440	4440	4440	50
544	20250123	103500	61945935	4440	4440	4440	4440	5
545	20250123	103400	61923735	4450	4450	4450	4450	3
546	20250123	103300	61910385	4450	4450	4450	4450	0
547	20250123	103200	61910385	4450	4450	4450	4450	0
548	20250123	103100	61910385	4450	4450	4450	4450	10
549	20250123	103000	61865885	4455	4455	4455	4455	0
550	20250123	102900	61865885	4455	4455	4455	4455	0
551	20250123	102800	61865885	4455	4455	4455	4455	0
552	20250123	102700	61865885	4455	4455	4455	4455	0
553	20250123	102600	61865885	4455	4455	4455	4455	0
554	20250123	102500	61865885	4455	4455	4455	4455	0
555	20250123	102400	61865885	4455	4455	4455	4455	0
556	20250123	102300	61865885	4455	4455	4455	4455	0
557	20250123	102200	61865885	4455	4455	4455	4455	112
558	20250123	102100	61366925	4430	4430	4430	4430	0
559	20250123	102000	61366925	4430	4440	4440	4430	1080
560	20250123	101900	56581730	4440	4440	4440	4440	0
561	20250123	101800	56581730	4440	4445	4445	4440	542
562	20250123	101700	54175195	4445	4450	4450	4445	2
563	20250123	101600	54166300	4460	4460	4460	4460	0
564	20250123	101500	54166300	4460	4450	4460	4450	659
565	20250123	101400	51227175	4460	4460	4460	4460	0
566	20250123	101300	51227175	4460	4460	4460	4460	0
567	20250123	101200	51227175	4460	4460	4460	4460	0
568	20250123	101100	51227175	4460	4460	4460	4460	0
569	20250123	101000	51227175	4460	4460	4460	4460	0
570	20250123	100900	51227175	4460	4460	4460	4460	0
571	20250123	100800	51227175	4460	4460	4460	4460	1
572	20250123	100700	51222715	4460	4460	4460	4460	10
573	20250123	100600	51178115	4460	4460	4460	4460	0
574	20250123	100500	51178115	4460	4460	4460	4460	1
575	20250123	100400	51173655	4455	4455	4455	4455	0
576	20250123	100300	51173655	4455	4455	4455	4455	0
577	20250123	100200	51173655	4455	4455	4455	4455	500
578	20250123	100100	48946155	4455	4455	4455	4455	0
579	20250123	100000	48946155	4455	4455	4455	4455	102
580	20250123	095900	48491745	4455	4455	4455	4455	0
581	20250123	095800	48491745	4455	4435	4455	4435	381
582	20250123	095700	46798240	4435	4440	4440	4430	1295
583	20250123	095600	41056910	4440	4440	4440	4440	0
584	20250123	095500	41056910	4440	4440	4440	4440	0
585	20250123	095400	41056910	4440	4440	4440	4440	63
586	20250123	095300	40777190	4445	4445	4445	4445	0
587	20250123	095200	40777190	4445	4445	4445	4445	4
588	20250123	095100	40759410	4445	4445	4445	4440	139
589	20250123	095000	40142120	4450	4450	4450	4450	1
590	20250123	094900	40137670	4460	4460	4460	4460	0
591	20250123	094800	40137670	4460	4460	4460	4460	0
592	20250123	094700	40137670	4460	4460	4460	4440	3
593	20250123	094600	40124310	4455	4455	4455	4455	10
594	20250123	094500	40079760	4455	4455	4455	4455	1
595	20250123	094400	40075305	4440	4445	4445	4440	408
596	20250123	094300	38263685	4460	4460	4460	4460	3
597	20250123	094200	38250305	4445	4445	4445	4445	0
598	20250123	094100	38250305	4445	4440	4445	4440	633
599	20250123	094000	35439620	4440	4440	4440	4440	0
600	20250123	093900	35439620	4440	4440	4440	4440	0
601	20250123	093800	35439620	4440	4440	4440	4440	670
602	20250123	093700	32464820	4440	4455	4455	4440	1478
603	20250123	093600	25892335	4465	4460	4465	4460	55
604	20250123	093500	25646785	4465	4465	4465	4465	0
605	20250123	093400	25646785	4465	4465	4465	4465	5
606	20250123	093300	25624460	4470	4470	4470	4470	0
607	20250123	093200	25624460	4470	4470	4470	4470	0
608	20250123	093100	25624460	4470	4470	4470	4470	0
609	20250123	093000	25624460	4470	4470	4470	4470	10
610	20250123	092900	25579760	4465	4465	4465	4465	1
611	20250123	092800	25575295	4470	4470	4470	4470	0
612	20250123	092700	25575295	4470	4470	4470	4470	50
613	20250123	092600	25351795	4470	4470	4470	4470	0
614	20250123	092500	25351795	4470	4470	4470	4470	0
615	20250123	092400	25351795	4470	4470	4470	4470	1000
616	20250123	092300	20881795	4450	4450	4450	4450	322
617	20250123	092200	19448895	4455	4470	4470	4455	1177
618	20250123	092100	14202060	4475	4475	4475	4475	0
619	20250123	092000	14202060	4475	4475	4475	4475	0
620	20250123	091900	14202060	4475	4480	4480	4475	59
621	20250123	091800	13938030	4490	4485	4495	4480	59
622	20250123	091700	13673425	4485	4500	4500	4485	1355
623	20250123	091600	7587580	4505	4515	4515	4505	6
624	20250123	091500	7560520	4515	4500	4515	4500	9
625	20250123	091400	7519960	4515	4515	4515	4495	3
626	20250123	091300	7506435	4495	4490	4515	4490	20
627	20250123	091200	7416570	4525	4525	4525	4525	0
628	20250123	091100	7416570	4525	4525	4525	4525	0
629	20250123	091000	7416570	4525	4525	4525	4525	0
630	20250123	090900	7416570	4525	4525	4525	4525	0
631	20250123	090800	7416570	4525	4525	4525	4525	0
632	20250123	090700	7416570	4525	4525	4525	4525	0
633	20250123	090600	7416570	4525	4525	4525	4525	662
634	20250123	090500	4421020	4525	4525	4525	4525	4
635	20250123	090400	4402920	4440	4440	4440	4440	0
636	20250123	090300	4402920	4440	4440	4440	4440	0
637	20250123	090200	4402920	4440	4490	4490	4440	500
638	20250123	090100	2170890	4490	4500	4500	4490	225
639	20250123	090000	1159600	4530	4515	4530	4510	256