KissMeData/059270/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	194000	852182180	5670	5670	5670	5670	1870
3	20250123	193900	852182180	5670	5670	5670	5670	0
4	20250123	193800	852182180	5670	5670	5670	5670	0
5	20250123	193700	852182180	5670	5670	5670	5670	0
6	20250123	193600	852182180	5670	5670	5670	5670	0
7	20250123	193500	852182180	5670	5670	5670	5670	0
8	20250123	193400	852182180	5670	5670	5670	5670	0
9	20250123	193300	852182180	5670	5670	5670	5670	0
10	20250123	193200	852182180	5670	5670	5670	5670	0
11	20250123	193100	852182180	5670	5670	5670	5670	0
12	20250123	193000	852182180	5670	5670	5670	5670	0
13	20250123	192900	852182180	5670	5670	5670	5670	0
14	20250123	192800	852182180	5670	5670	5670	5670	0
15	20250123	192700	852182180	5670	5670	5670	5670	0
16	20250123	192600	852182180	5670	5670	5670	5670	0
17	20250123	192500	852182180	5670	5670	5670	5670	0
18	20250123	192400	852182180	5670	5670	5670	5670	0
19	20250123	192300	852182180	5670	5670	5670	5670	0
20	20250123	192200	852182180	5670	5670	5670	5670	0
21	20250123	192100	852182180	5670	5670	5670	5670	0
22	20250123	192000	852182180	5670	5670	5670	5670	0
23	20250123	191900	852182180	5670	5670	5670	5670	0
24	20250123	191800	852182180	5670	5670	5670	5670	0
25	20250123	191700	852182180	5670	5670	5670	5670	0
26	20250123	191600	852182180	5670	5670	5670	5670	0
27	20250123	191500	852182180	5670	5670	5670	5670	0
28	20250123	191400	852182180	5670	5670	5670	5670	0
29	20250123	191300	852182180	5670	5670	5670	5670	0
30	20250123	191200	852182180	5670	5670	5670	5670	0
31	20250123	191100	852182180	5670	5670	5670	5670	0
32	20250123	191000	852182180	5670	5670	5670	5670	1870
33	20250123	190900	852182180	5670	5670	5670	5670	0
34	20250123	190800	852182180	5670	5670	5670	5670	0
35	20250123	190700	852182180	5670	5670	5670	5670	0
36	20250123	190600	852182180	5670	5670	5670	5670	0
37	20250123	190500	852182180	5670	5670	5670	5670	0
38	20250123	190400	852182180	5670	5670	5670	5670	0
39	20250123	190300	852182180	5670	5670	5670	5670	0
40	20250123	190200	852182180	5670	5670	5670	5670	0
41	20250123	190100	852182180	5670	5670	5670	5670	0
42	20250123	190000	852182180	5670	5670	5670	5670	0
43	20250123	185900	852182180	5670	5670	5670	5670	0
44	20250123	185800	852182180	5670	5670	5670	5670	0
45	20250123	185700	852182180	5670	5670	5670	5670	0
46	20250123	185600	852182180	5670	5670	5670	5670	0
47	20250123	185500	852182180	5670	5670	5670	5670	0
48	20250123	185400	852182180	5670	5670	5670	5670	0
49	20250123	185300	852182180	5670	5670	5670	5670	0
50	20250123	185200	852182180	5670	5670	5670	5670	0
51	20250123	185100	852182180	5670	5670	5670	5670	0
52	20250123	185000	852182180	5670	5670	5670	5670	0
53	20250123	184900	852182180	5670	5670	5670	5670	0
54	20250123	184800	852182180	5670	5670	5670	5670	0
55	20250123	184700	852182180	5670	5670	5670	5670	0
56	20250123	184600	852182180	5670	5670	5670	5670	0
57	20250123	184500	852182180	5670	5670	5670	5670	0
58	20250123	184400	852182180	5670	5670	5670	5670	0
59	20250123	184300	852182180	5670	5670	5670	5670	0
60	20250123	184200	852182180	5670	5670	5670	5670	0
61	20250123	184100	852182180	5670	5670	5670	5670	0
62	20250123	184000	852182180	5670	5670	5670	5670	1870
63	20250123	183900	852182180	5670	5670	5670	5670	0
64	20250123	183800	852182180	5670	5670	5670	5670	0
65	20250123	183700	852182180	5670	5670	5670	5670	0
66	20250123	183600	852182180	5670	5670	5670	5670	0
67	20250123	183500	852182180	5670	5670	5670	5670	0
68	20250123	183400	852182180	5670	5670	5670	5670	0
69	20250123	183300	852182180	5670	5670	5670	5670	0
70	20250123	183200	852182180	5670	5670	5670	5670	0
71	20250123	183100	852182180	5670	5670	5670	5670	0
72	20250123	183000	852182180	5670	5670	5670	5670	0
73	20250123	182900	852182180	5670	5670	5670	5670	0
74	20250123	182800	852182180	5670	5670	5670	5670	0
75	20250123	182700	852182180	5670	5670	5670	5670	0
76	20250123	182600	852182180	5670	5670	5670	5670	0
77	20250123	182500	852182180	5670	5670	5670	5670	0
78	20250123	182400	852182180	5670	5670	5670	5670	0
79	20250123	182300	852182180	5670	5670	5670	5670	0
80	20250123	182200	852182180	5670	5670	5670	5670	0
81	20250123	182100	852182180	5670	5670	5670	5670	0
82	20250123	182000	852182180	5670	5670	5670	5670	0
83	20250123	181900	852182180	5670	5670	5670	5670	0
84	20250123	181800	852182180	5670	5670	5670	5670	0
85	20250123	181700	852182180	5670	5670	5670	5670	0
86	20250123	181600	852182180	5670	5670	5670	5670	0
87	20250123	181500	852182180	5670	5670	5670	5670	0
88	20250123	181400	852182180	5670	5670	5670	5670	0
89	20250123	181300	852182180	5670	5670	5670	5670	0
90	20250123	181200	852182180	5670	5670	5670	5670	0
91	20250123	181100	852182180	5670	5670	5670	5670	0
92	20250123	181000	852182180	5670	5670	5670	5670	1870
93	20250123	180900	852182180	5670	5670	5670	5670	0
94	20250123	180800	852182180	5670	5670	5670	5670	0
95	20250123	180700	852182180	5670	5670	5670	5670	0
96	20250123	180600	852182180	5670	5670	5670	5670	0
97	20250123	180500	852182180	5670	5670	5670	5670	0
98	20250123	180400	852182180	5670	5670	5670	5670	0
99	20250123	180300	852182180	5670	5670	5670	5670	0
100	20250123	180200	852182180	5670	5670	5670	5670	0
101	20250123	180100	852182180	5670	5670	5670	5670	0
102	20250123	180000	852182180	5670	5670	5670	5670	0
103	20250123	175900	852182180	5670	5670	5670	5670	0
104	20250123	175800	852182180	5670	5670	5670	5670	0
105	20250123	175700	852182180	5670	5670	5670	5670	0
106	20250123	175600	852182180	5670	5670	5670	5670	0
107	20250123	175500	852182180	5670	5670	5670	5670	0
108	20250123	175400	852182180	5670	5670	5670	5670	0
109	20250123	175300	852182180	5670	5670	5670	5670	0
110	20250123	175200	852182180	5670	5670	5670	5670	0
111	20250123	175100	852182180	5670	5670	5670	5670	0
112	20250123	175000	852182180	5670	5670	5670	5670	0
113	20250123	174900	852182180	5670	5670	5670	5670	0
114	20250123	174800	852182180	5670	5670	5670	5670	0
115	20250123	174700	852182180	5670	5670	5670	5670	0
116	20250123	174600	852182180	5670	5670	5670	5670	0
117	20250123	174500	852182180	5670	5670	5670	5670	0
118	20250123	174400	852182180	5670	5670	5670	5670	0
119	20250123	174300	852182180	5670	5670	5670	5670	0
120	20250123	174200	852182180	5670	5670	5670	5670	0
121	20250123	174100	852182180	5670	5670	5670	5670	0
122	20250123	174000	852182180	5670	5670	5670	5670	1870
123	20250123	173900	852182180	5670	5670	5670	5670	0
124	20250123	173800	852182180	5670	5670	5670	5670	0
125	20250123	173700	852182180	5670	5670	5670	5670	0
126	20250123	173600	852182180	5670	5670	5670	5670	0
127	20250123	173500	852182180	5670	5670	5670	5670	0
128	20250123	173400	852182180	5670	5670	5670	5670	0
129	20250123	173300	852182180	5670	5670	5670	5670	0
130	20250123	173200	852182180	5670	5670	5670	5670	0
131	20250123	173100	852182180	5670	5670	5670	5670	0
132	20250123	173000	852182180	5670	5670	5670	5670	0
133	20250123	172900	852182180	5670	5670	5670	5670	0
134	20250123	172800	852182180	5670	5670	5670	5670	0
135	20250123	172700	852182180	5670	5670	5670	5670	0
136	20250123	172600	852182180	5670	5670	5670	5670	0
137	20250123	172500	852182180	5670	5670	5670	5670	0
138	20250123	172400	852182180	5670	5670	5670	5670	0
139	20250123	172300	852182180	5670	5670	5670	5670	0
140	20250123	172200	852182180	5670	5670	5670	5670	0
141	20250123	172100	852182180	5670	5670	5670	5670	0
142	20250123	172000	852182180	5670	5670	5670	5670	0
143	20250123	171900	852182180	5670	5670	5670	5670	0
144	20250123	171800	852182180	5670	5670	5670	5670	0
145	20250123	171700	852182180	5670	5670	5670	5670	0
146	20250123	171600	852182180	5670	5670	5670	5670	0
147	20250123	171500	852182180	5670	5670	5670	5670	0
148	20250123	171400	852182180	5670	5670	5670	5670	0
149	20250123	171300	852182180	5670	5670	5670	5670	0
150	20250123	171200	852182180	5670	5670	5670	5670	0
151	20250123	171100	852182180	5670	5670	5670	5670	0
152	20250123	171000	852182180	5670	5670	5670	5670	1870
153	20250123	170900	852182180	5670	5670	5670	5670	0
154	20250123	170800	852182180	5670	5670	5670	5670	0
155	20250123	170700	852182180	5670	5670	5670	5670	0
156	20250123	170600	852182180	5670	5670	5670	5670	0
157	20250123	170500	852182180	5670	5670	5670	5670	0
158	20250123	170400	852182180	5670	5670	5670	5670	0
159	20250123	170300	852182180	5670	5670	5670	5670	0
160	20250123	170200	852182180	5670	5670	5670	5670	0
161	20250123	170100	852182180	5670	5670	5670	5670	0
162	20250123	170000	852182180	5670	5670	5670	5670	0
163	20250123	165900	852182180	5670	5670	5670	5670	0
164	20250123	165800	852182180	5670	5670	5670	5670	0
165	20250123	165700	852182180	5670	5670	5670	5670	0
166	20250123	165600	852182180	5670	5670	5670	5670	0
167	20250123	165500	852182180	5670	5670	5670	5670	0
168	20250123	165400	852182180	5670	5670	5670	5670	0
169	20250123	165300	852182180	5670	5670	5670	5670	0
170	20250123	165200	852182180	5670	5670	5670	5670	0
171	20250123	165100	852182180	5670	5670	5670	5670	0
172	20250123	165000	852182180	5670	5670	5670	5670	0
173	20250123	164900	852182180	5670	5670	5670	5670	0
174	20250123	164800	852182180	5670	5670	5670	5670	0
175	20250123	164700	852182180	5670	5670	5670	5670	0
176	20250123	164600	852182180	5670	5670	5670	5670	0
177	20250123	164500	852182180	5670	5670	5670	5670	0
178	20250123	164400	852182180	5670	5670	5670	5670	0
179	20250123	164300	852182180	5670	5670	5670	5670	0
180	20250123	164200	852182180	5670	5670	5670	5670	0
181	20250123	164100	852182180	5670	5670	5670	5670	0
182	20250123	164000	852182180	5670	5670	5670	5670	1870
183	20250123	163900	852182180	5670	5670	5670	5670	0
184	20250123	163800	852182180	5670	5670	5670	5670	0
185	20250123	163700	852182180	5670	5670	5670	5670	0
186	20250123	163600	852182180	5670	5670	5670	5670	0
187	20250123	163500	852182180	5670	5670	5670	5670	0
188	20250123	163400	852182180	5670	5670	5670	5670	0
189	20250123	163300	852182180	5670	5670	5670	5670	0
190	20250123	163200	852182180	5670	5670	5670	5670	0
191	20250123	163100	852182180	5670	5670	5670	5670	0
192	20250123	163000	852182180	5670	5670	5670	5670	0
193	20250123	162900	852182180	5670	5670	5670	5670	0
194	20250123	162800	852182180	5670	5670	5670	5670	0
195	20250123	162700	852182180	5670	5670	5670	5670	0
196	20250123	162600	852182180	5670	5670	5670	5670	0
197	20250123	162500	852182180	5670	5670	5670	5670	0
198	20250123	162400	852182180	5670	5670	5670	5670	0
199	20250123	162300	852182180	5670	5670	5670	5670	0
200	20250123	162200	852182180	5670	5670	5670	5670	0
201	20250123	162100	852182180	5670	5670	5670	5670	0
202	20250123	162000	852182180	5670	5670	5670	5670	0
203	20250123	161900	852182180	5670	5670	5670	5670	0
204	20250123	161800	852182180	5670	5670	5670	5670	0
205	20250123	161700	852182180	5670	5670	5670	5670	0
206	20250123	161600	852182180	5670	5670	5670	5670	0
207	20250123	161500	852182180	5670	5670	5670	5670	0
208	20250123	161400	852182180	5670	5670	5670	5670	0
209	20250123	161300	852182180	5670	5670	5670	5670	0
210	20250123	161200	852182180	5670	5670	5670	5670	0
211	20250123	161100	852182180	5670	5670	5670	5670	0
212	20250123	161000	852182180	5670	5670	5670	5670	1870
213	20250123	160900	852182180	5670	5670	5670	5670	0
214	20250123	160800	852182180	5670	5670	5670	5670	0
215	20250123	160700	852182180	5670	5670	5670	5670	0
216	20250123	160600	852182180	5670	5670	5670	5670	0
217	20250123	160500	852182180	5670	5670	5670	5670	0
218	20250123	160400	852182180	5670	5670	5670	5670	0
219	20250123	160300	852182180	5670	5670	5670	5670	0
220	20250123	160200	852182180	5670	5670	5670	5670	0
221	20250123	160100	852182180	5670	5670	5670	5670	0
222	20250123	160000	852182180	5670	5670	5670	5670	0
223	20250123	155900	852182180	5670	5670	5670	5670	0
224	20250123	155800	852182180	5670	5670	5670	5670	0
225	20250123	155700	852182180	5670	5670	5670	5670	0
226	20250123	155600	852182180	5670	5670	5670	5670	0
227	20250123	155500	852182180	5670	5670	5670	5670	0
228	20250123	155400	852182180	5670	5670	5670	5670	0
229	20250123	155300	852182180	5670	5670	5670	5670	0
230	20250123	155200	852182180	5670	5670	5670	5670	0
231	20250123	155100	852182180	5670	5670	5670	5670	0
232	20250123	155000	852182180	5670	5670	5670	5670	0
233	20250123	154900	852182180	5670	5670	5670	5670	0
234	20250123	154800	852182180	5670	5670	5670	5670	0
235	20250123	154700	852182180	5670	5670	5670	5670	0
236	20250123	154600	852182180	5670	5670	5670	5670	0
237	20250123	154500	852182180	5670	5670	5670	5670	0
238	20250123	154400	852182180	5670	5670	5670	5670	0
239	20250123	154300	852182180	5670	5670	5670	5670	0
240	20250123	154200	852182180	5670	5670	5670	5670	0
241	20250123	154100	852182180	5670	5670	5670	5670	0
242	20250123	154000	852182180	5670	5670	5670	5670	1870
243	20250123	153900	852182180	5670	5670	5670	5670	0
244	20250123	153800	852182180	5670	5670	5670	5670	0
245	20250123	153700	852182180	5670	5670	5670	5670	0
246	20250123	153600	852182180	5670	5670	5670	5670	0
247	20250123	153500	852182180	5670	5670	5670	5670	0
248	20250123	153400	852182180	5670	5670	5670	5670	0
249	20250123	153300	852182180	5670	5670	5670	5670	0
250	20250123	153200	852182180	5670	5670	5670	5670	0
251	20250123	153100	852182180	5670	5670	5670	5670	0
252	20250123	153000	852182180	5670	5670	5670	5670	1870
253	20250123	152900	841579280	5670	5670	5670	5670	0
254	20250123	152800	841579280	5670	5670	5670	5670	0
255	20250123	152700	841579280	5670	5670	5670	5670	0
256	20250123	152600	841579280	5670	5670	5670	5670	0
257	20250123	152500	841579280	5670	5670	5670	5670	0
258	20250123	152400	841579280	5670	5670	5670	5670	0
259	20250123	152300	841579280	5670	5670	5670	5670	0
260	20250123	152200	841579280	5670	5670	5670	5670	0
261	20250123	152100	841579280	5670	5670	5670	5670	0
262	20250123	152000	841579280	5670	5670	5670	5670	0
263	20250123	151900	841579280	5670	5700	5710	5670	452
264	20250123	151800	839009860	5680	5690	5710	5680	930
265	20250123	151700	833702920	5680	5710	5710	5680	1077
266	20250123	151600	827579650	5710	5700	5710	5700	326
267	20250123	151500	825721150	5700	5700	5710	5700	539
268	20250123	151400	822647800	5700	5710	5720	5700	34
269	20250123	151300	822453790	5720	5710	5720	5710	103
270	20250123	151200	821865610	5720	5710	5720	5710	169
271	20250123	151100	820900350	5710	5700	5710	5690	131
272	20250123	151000	820152450	5690	5700	5700	5690	1181
273	20250123	150900	813421190	5700	5700	5700	5700	121
274	20250123	150800	812731490	5700	5720	5720	5700	401
275	20250123	150700	810445770	5710	5710	5710	5710	14
276	20250123	150600	810365830	5710	5700	5710	5700	176
277	20250123	150500	809362370	5700	5700	5700	5700	140
278	20250123	150400	808564370	5700	5700	5700	5700	460
279	20250123	150300	805942370	5700	5690	5700	5690	2192
280	20250123	150200	793464490	5700	5700	5710	5700	3157
281	20250123	150100	775467410	5700	5700	5700	5700	0
282	20250123	150000	775467410	5700	5700	5700	5700	20
283	20250123	145900	775353410	5700	5700	5700	5700	0
284	20250123	145800	775353410	5700	5710	5710	5700	670
285	20250123	145700	771530710	5710	5710	5730	5710	484
286	20250123	145600	768765880	5700	5710	5710	5700	101
287	20250123	145500	768189180	5710	5710	5710	5710	151
288	20250123	145400	767326970	5700	5710	5710	5700	192
289	20250123	145300	766230730	5710	5720	5720	5710	511
290	20250123	145200	763310350	5720	5730	5730	5720	2100
291	20250123	145100	751294360	5730	5730	5730	5730	52
292	20250123	145000	750996400	5730	5730	5730	5730	0
293	20250123	144900	750996400	5730	5730	5730	5730	452
294	20250123	144800	748406440	5720	5740	5740	5720	772
295	20250123	144700	743990460	5740	5740	5740	5740	100
296	20250123	144600	743416460	5720	5730	5730	5720	2930
297	20250123	144500	726651440	5730	5730	5730	5730	1
298	20250123	144400	726645710	5720	5720	5720	5720	124
299	20250123	144300	725936430	5700	5700	5700	5700	0
300	20250123	144200	725936430	5700	5710	5710	5700	328
301	20250123	144100	724065940	5710	5720	5720	5710	639
302	20250123	144000	720415120	5720	5720	5720	5720	253
303	20250123	143900	718967960	5720	5730	5730	5720	45
304	20250123	143800	718710550	5730	5730	5740	5730	101
305	20250123	143700	718131750	5730	5740	5740	5730	67
306	20250123	143600	717747740	5740	5750	5750	5740	1888
307	20250123	143500	706907600	5760	5760	5760	5760	1
308	20250123	143400	706901840	5760	5760	5760	5760	402
309	20250123	143300	704586320	5770	5770	5770	5770	0
310	20250123	143200	704586320	5770	5770	5770	5770	300
311	20250123	143100	702855320	5770	5760	5770	5760	111
312	20250123	143000	702215850	5760	5770	5770	5760	52
313	20250123	142900	701916310	5760	5750	5760	5750	78
314	20250123	142800	701467070	5760	5750	5760	5750	1503
315	20250123	142700	692824120	5760	5760	5760	5760	76
316	20250123	142600	692386360	5760	5760	5760	5760	282
317	20250123	142500	690762040	5770	5770	5770	5770	83
318	20250123	142400	690283130	5770	5760	5770	5760	470
319	20250123	142300	687574700	5750	5740	5750	5740	323
320	20250123	142200	685718900	5750	5730	5750	5730	500
321	20250123	142100	682851910	5730	5730	5730	5730	0
322	20250123	142000	682851910	5730	5730	5730	5730	45
323	20250123	141900	682594060	5730	5720	5760	5720	380
324	20250123	141800	680409470	5720	5700	5720	5700	1148
325	20250123	141700	673865670	5700	5710	5710	5700	1090
326	20250123	141600	667646330	5710	5710	5720	5710	164
327	20250123	141500	666709840	5710	5720	5720	5710	220
328	20250123	141400	665453550	5710	5730	5730	5710	118
329	20250123	141300	664779580	5700	5720	5720	5700	2130
330	20250123	141200	652621700	5710	5720	5720	5710	1000
331	20250123	141100	646911670	5710	5730	5730	5710	1150
332	20250123	141000	640335650	5730	5730	5730	5730	221
333	20250123	140900	639069320	5730	5720	5730	5720	504
334	20250123	140800	636181530	5720	5720	5720	5720	1227
335	20250123	140700	629163090	5730	5730	5740	5730	674
336	20250123	140600	625301060	5730	5730	5730	5730	429
337	20250123	140500	622842890	5740	5780	5780	5740	2685
338	20250123	140400	607381840	5790	5800	5800	5790	149
339	20250123	140300	606517930	5800	5790	5800	5790	137
340	20250123	140200	605724690	5800	5810	5810	5800	160
341	20250123	140100	604796590	5840	5840	5840	5840	2
342	20250123	140000	604784910	5840	5820	5840	5820	43
343	20250123	135900	604534620	5810	5800	5810	5800	151
344	20250123	135800	603658740	5800	5790	5800	5790	31
345	20250123	135700	603478950	5790	5800	5800	5790	389
346	20250123	135600	601222760	5800	5800	5800	5800	6
347	20250123	135500	601187960	5800	5800	5800	5800	0
348	20250123	135400	601187960	5800	5800	5800	5800	24
349	20250123	135300	601048760	5800	5770	5800	5770	167
350	20250123	135200	600085110	5770	5770	5770	5770	0
351	20250123	135100	600085110	5770	5750	5770	5750	796
352	20250123	135000	595492490	5750	5770	5770	5750	956
353	20250123	134900	589988780	5800	5800	5800	5770	4060
354	20250123	134800	566527960	5800	5800	5810	5790	2510
355	20250123	134700	551991890	5830	5840	5840	5800	2879
356	20250123	134600	535257720	5850	5850	5850	5850	0
357	20250123	134500	535257720	5850	5850	5850	5850	0
358	20250123	134400	535257720	5850	5850	5850	5850	0
359	20250123	134300	535257720	5850	5850	5850	5850	0
360	20250123	134200	535257720	5850	5850	5850	5850	26
361	20250123	134100	535105620	5850	5850	5850	5850	100
362	20250123	134000	534520620	5850	5850	5850	5850	0
363	20250123	133900	534520620	5850	5850	5850	5850	0
364	20250123	133800	534520620	5850	5850	5850	5850	1
365	20250123	133700	534514770	5830	5850	5850	5810	146
366	20250123	133600	533665040	5830	5830	5830	5830	56
367	20250123	133500	533338560	5850	5850	5850	5850	2
368	20250123	133400	533326860	5850	5850	5850	5850	1
369	20250123	133300	533321010	5830	5840	5840	5830	135
370	20250123	133200	532533510	5840	5830	5840	5830	4
371	20250123	133100	532510160	5820	5820	5820	5820	0
372	20250123	133000	532510160	5820	5820	5820	5820	0
373	20250123	132900	532510160	5820	5820	5820	5820	0
374	20250123	132800	532510160	5820	5830	5830	5820	209
375	20250123	132700	531293760	5830	5830	5830	5830	256
376	20250123	132600	529801280	5820	5820	5820	5820	17
377	20250123	132500	529702340	5820	5820	5820	5810	309
378	20250123	132400	527904960	5820	5830	5830	5810	706
379	20250123	132300	523796440	5830	5870	5870	5830	7759
380	20250123	132200	478477870	5870	5870	5870	5870	0
381	20250123	132100	478477870	5870	5870	5870	5870	1
382	20250123	132000	478472000	5860	5860	5860	5860	615
383	20250123	131900	474868100	5860	5870	5870	5850	1390
384	20250123	131800	466722110	5870	5870	5870	5870	0
385	20250123	131700	466722110	5870	5870	5870	5870	2
386	20250123	131600	466710370	5860	5870	5870	5860	99
387	20250123	131500	466130080	5860	5860	5860	5860	0
388	20250123	131400	466130080	5860	5870	5870	5860	193
389	20250123	131300	464997500	5870	5870	5870	5870	10
390	20250123	131200	464938800	5870	5860	5870	5860	187
391	20250123	131100	463842480	5860	5860	5860	5860	55
392	20250123	131000	463520180	5860	5860	5860	5860	383
393	20250123	130900	461275800	5870	5870	5870	5870	0
394	20250123	130800	461275800	5870	5870	5870	5870	0
395	20250123	130700	461275800	5870	5870	5870	5870	100
396	20250123	130600	460688800	5870	5870	5870	5870	0
397	20250123	130500	460688800	5870	5870	5870	5870	0
398	20250123	130400	460688800	5870	5870	5870	5870	0
399	20250123	130300	460688800	5870	5870	5870	5860	404
400	20250123	130200	458320320	5860	5860	5860	5860	0
401	20250123	130100	458320320	5860	5860	5860	5860	102
402	20250123	130000	457722600	5860	5860	5860	5860	302
403	20250123	125900	455952880	5860	5860	5860	5860	205
404	20250123	125800	454751580	5840	5840	5840	5840	0
405	20250123	125700	454751580	5840	5840	5840	5840	0
406	20250123	125600	454751580	5840	5840	5840	5840	0
407	20250123	125500	454751580	5840	5850	5850	5840	1100
408	20250123	125400	448327570	5840	5840	5840	5840	0
409	20250123	125300	448327570	5840	5880	5880	5840	5000
410	20250123	125200	419059080	5880	5880	5880	5880	0
411	20250123	125100	419059080	5880	5880	5880	5880	0
412	20250123	125000	419059080	5880	5880	5880	5880	0
413	20250123	124900	419059080	5880	5870	5880	5870	64
414	20250123	124800	418683000	5890	5890	5890	5890	0
415	20250123	124700	418683000	5890	5890	5890	5890	11
416	20250123	124600	418618210	5870	5870	5870	5870	781
417	20250123	124500	414033740	5870	5880	5880	5870	45
418	20250123	124400	413769490	5890	5880	5890	5880	50
419	20250123	124300	413475480	5880	5880	5880	5880	268
420	20250123	124200	411899640	5880	5880	5880	5880	24
421	20250123	124100	411758520	5890	5890	5890	5890	86
422	20250123	124000	411251980	5890	5890	5890	5890	1
423	20250123	123900	411246090	5890	5890	5890	5890	208
424	20250123	123800	410020970	5890	5890	5890	5890	0
425	20250123	123700	410020970	5890	5890	5890	5890	216
426	20250123	123600	408748730	5880	5880	5880	5880	0
427	20250123	123500	408748730	5880	5880	5880	5880	0
428	20250123	123400	408748730	5880	5880	5880	5880	0
429	20250123	123300	408748730	5880	5880	5880	5880	97
430	20250123	123200	408178370	5880	5880	5880	5880	9
431	20250123	123100	408125450	5880	5880	5880	5880	200
432	20250123	123000	406949450	5880	5880	5880	5880	0
433	20250123	122900	406949450	5880	5870	5880	5870	106
434	20250123	122800	406327220	5890	5890	5890	5890	0
435	20250123	122700	406327220	5890	5890	5890	5890	2
436	20250123	122600	406315440	5890	5890	5890	5890	0
437	20250123	122500	406315440	5890	5890	5890	5890	0
438	20250123	122400	406315440	5890	5890	5890	5890	72
439	20250123	122300	405891360	5900	5900	5900	5900	0
440	20250123	122200	405891360	5900	5870	5900	5870	370
441	20250123	122100	403716720	5880	5880	5880	5880	30
442	20250123	122000	403540320	5870	5870	5870	5870	1
443	20250123	121900	403534450	5870	5870	5870	5870	41
444	20250123	121800	403293780	5870	5870	5870	5860	1100
445	20250123	121700	396846730	5860	5870	5870	5860	650
446	20250123	121600	393031790	5870	5870	5870	5870	65
447	20250123	121500	392650240	5880	5880	5880	5880	0
448	20250123	121400	392650240	5880	5880	5880	5880	62
449	20250123	121300	392285680	5880	5880	5880	5880	1
450	20250123	121200	392279800	5880	5880	5880	5880	0
451	20250123	121100	392279800	5880	5880	5880	5880	2
452	20250123	121000	392268040	5860	5870	5870	5860	67
453	20250123	120900	391875340	5870	5870	5870	5870	32
454	20250123	120800	391687500	5870	5870	5870	5870	0
455	20250123	120700	391687500	5870	5880	5880	5870	53
456	20250123	120600	391376370	5880	5880	5880	5880	80
457	20250123	120500	390905970	5870	5880	5880	5870	675
458	20250123	120400	386943670	5880	5880	5880	5880	2
459	20250123	120300	386931910	5880	5880	5880	5880	9
460	20250123	120200	386878990	5880	5880	5880	5880	21
461	20250123	120100	386755510	5880	5880	5880	5880	50
462	20250123	120000	386461510	5870	5880	5880	5870	136
463	20250123	115900	385663130	5900	5900	5900	5900	0
464	20250123	115800	385663130	5900	5900	5900	5900	1
465	20250123	115700	385657230	5870	5870	5870	5870	118
466	20250123	115600	384964570	5870	5870	5870	5870	100
467	20250123	115500	384377570	5870	5870	5870	5870	20
468	20250123	115400	384260170	5870	5870	5870	5870	0
469	20250123	115300	384260170	5870	5880	5880	5870	100
470	20250123	115200	383673150	5900	5900	5900	5900	0
471	20250123	115100	383673150	5900	5870	5900	5870	247
472	20250123	115000	382223110	5870	5890	5890	5870	190
473	20250123	114900	381106810	5890	5890	5890	5890	96
474	20250123	114800	380541370	5890	5890	5890	5890	56
475	20250123	114700	380211530	5860	5890	5890	5860	504
476	20250123	114600	377257070	5870	5900	5910	5870	3166
477	20250123	114500	358639210	5900	5910	5910	5900	79
478	20250123	114400	358173050	5900	5910	5910	5900	50
479	20250123	114300	357877970	5920	5920	5920	5920	0
480	20250123	114200	357877970	5920	5920	5920	5920	648
481	20250123	114100	354041810	5920	5920	5920	5920	1084
482	20250123	114000	347624530	5900	5910	5920	5900	172
483	20250123	113900	346608690	5900	5910	5910	5900	50
484	20250123	113800	346313440	5920	5920	5920	5920	0
485	20250123	113700	346313440	5920	5920	5920	5920	0
486	20250123	113600	346313440	5920	5920	5920	5920	105
487	20250123	113500	345691840	5900	5900	5900	5900	36
488	20250123	113400	345479440	5900	5910	5910	5900	2594
489	20250123	113300	330171640	5900	5900	5900	5900	0
490	20250123	113200	330171640	5900	5910	5910	5900	506
491	20250123	113100	327184270	5930	5930	5930	5930	0
492	20250123	113000	327184270	5930	5910	5930	5910	348
493	20250123	112900	325127190	5930	5930	5930	5930	0
494	20250123	112800	325127190	5930	5930	5930	5930	0
495	20250123	112700	325127190	5930	5910	5930	5910	52
496	20250123	112600	324819830	5930	5930	5930	5910	2270
497	20250123	112500	311389610	5930	5930	5930	5930	141
498	20250123	112400	310553480	5930	5930	5930	5930	38
499	20250123	112300	310328140	5950	5950	5950	5950	10
500	20250123	112200	310268640	5950	5950	5950	5950	0
501	20250123	112100	310268640	5950	5950	5950	5950	12
502	20250123	112000	310197240	5930	5940	5940	5930	1018
503	20250123	111900	304157620	5950	5950	5950	5950	500
504	20250123	111800	301182620	5940	5940	5940	5940	0
505	20250123	111700	301182620	5940	5940	5940	5940	0
506	20250123	111600	301182620	5940	5940	5940	5940	24
507	20250123	111500	301040060	5940	5940	5940	5940	0
508	20250123	111400	301040060	5940	5940	5940	5940	0
509	20250123	111300	301040060	5940	5940	5940	5940	0
510	20250123	111200	301040060	5940	5940	5940	5940	0
511	20250123	111100	301040060	5940	5940	5940	5940	15
512	20250123	111000	300950960	5940	5940	5940	5940	9
513	20250123	110900	300897500	5930	5940	5940	5930	181
514	20250123	110800	299823560	5940	5940	5940	5940	75
515	20250123	110700	299378060	5940	5930	5940	5930	41
516	20250123	110600	299134830	5930	5930	5930	5930	0
517	20250123	110500	299134830	5930	5940	5940	5930	625
518	20250123	110400	295422340	5950	5950	5950	5950	0
519	20250123	110300	295422340	5950	5950	5950	5950	10
520	20250123	110200	295362840	5950	5950	5950	5950	0
521	20250123	110100	295362840	5950	5960	5960	5950	1067
522	20250123	110000	289013280	5960	5960	5960	5960	9
523	20250123	105900	288959640	5960	5960	5960	5960	0
524	20250123	105800	288959640	5960	5960	5960	5960	0
525	20250123	105700	288959640	5960	5960	5960	5960	0
526	20250123	105600	288959640	5960	5950	5960	5950	892
527	20250123	105500	283650510	5950	5950	5950	5950	0
528	20250123	105400	283650510	5950	5950	5950	5950	0
529	20250123	105300	283650510	5950	5950	5950	5950	0
530	20250123	105200	283650510	5950	5950	5950	5950	22
531	20250123	105100	283519610	5950	5950	5950	5950	0
532	20250123	105000	283519610	5950	5950	5950	5950	5
533	20250123	104900	283489860	5950	5950	5950	5950	189
534	20250123	104800	282365310	5950	5950	5950	5950	100
535	20250123	104700	281770310	5950	5960	5960	5950	51
536	20250123	104600	281466590	5960	5960	5960	5960	20
537	20250123	104500	281347390	5960	5950	5960	5950	107
538	20250123	104400	280710670	5940	5940	5940	5940	0
539	20250123	104300	280710670	5940	5950	5950	5940	170
540	20250123	104200	279700720	5950	5960	5960	5950	650
541	20250123	104100	275829720	5970	5970	5970	5970	100
542	20250123	104000	275232720	5970	5970	5970	5970	4
543	20250123	103900	275208840	5970	5970	5970	5970	0
544	20250123	103800	275208840	5970	5970	5970	5970	1
545	20250123	103700	275202870	5960	5960	5960	5960	118
546	20250123	103600	274499590	5960	5960	5970	5960	58
547	20250123	103500	274153880	5970	5960	5970	5960	164
548	20250123	103400	273176430	5970	5970	5970	5970	247
549	20250123	103300	271701840	5970	5960	5970	5960	278
550	20250123	103200	270042780	5970	5970	5970	5970	0
551	20250123	103100	270042780	5970	5970	5970	5970	39
552	20250123	103000	269809950	5970	5970	5970	5970	1
553	20250123	102900	269803980	5970	5970	5970	5970	0
554	20250123	102800	269803980	5970	5970	5970	5970	21
555	20250123	102700	269678610	5970	5970	5970	5970	0
556	20250123	102600	269678610	5970	5970	5970	5970	41
557	20250123	102500	269433840	5960	5960	5960	5950	169
558	20250123	102400	268427740	5940	5950	5950	5940	1425
559	20250123	102300	259959510	5950	5950	5950	5950	4
560	20250123	102200	259935710	5950	5950	5950	5950	11
561	20250123	102100	259870260	5940	5940	5940	5940	16
562	20250123	102000	259775220	5940	5940	5940	5940	55
563	20250123	101900	259448520	5950	5950	5950	5950	51
564	20250123	101800	259145070	5950	5950	5950	5950	148
565	20250123	101700	258264470	5950	5950	5960	5950	153
566	20250123	101600	257354100	5950	5950	5950	5950	50
567	20250123	101500	257056600	5950	5950	5950	5950	54
568	20250123	101400	256735300	5950	5950	5950	5950	298
569	20250123	101300	254962200	5960	5960	5960	5960	2
570	20250123	101200	254950280	5960	5960	5960	5960	3
571	20250123	101100	254932400	5960	5980	5980	5960	56
572	20250123	101000	254598600	5980	5980	5980	5980	1
573	20250123	100900	254592620	5980	5980	5980	5980	0
574	20250123	100800	254592620	5980	5980	5980	5980	1
575	20250123	100700	254586640	5980	5970	5980	5970	31
576	20250123	100600	254401560	5970	5970	5970	5970	15
577	20250123	100500	254312010	5970	5970	5970	5970	22
578	20250123	100400	254180670	5970	5970	5970	5970	20
579	20250123	100300	254061270	5970	5960	5970	5960	104
580	20250123	100200	253441010	5970	5970	5970	5970	0
581	20250123	100100	253441010	5970	5970	5970	5970	4
582	20250123	100000	253417130	5970	5950	5970	5950	502
583	20250123	095900	250426860	5950	5950	5950	5950	500
584	20250123	095800	247451860	5930	5930	5930	5930	200
585	20250123	095700	246265860	5920	5920	5920	5920	319
586	20250123	095600	244377380	5920	5920	5920	5920	50
587	20250123	095500	244081380	5920	5950	5950	5910	301
588	20250123	095400	242299220	5950	5950	5950	5950	1
589	20250123	095300	242293270	5950	5930	5950	5930	99
590	20250123	095200	241706180	5920	5910	5930	5910	2135
591	20250123	095100	229081550	5920	5930	5930	5920	1576
592	20250123	095000	219746010	5930	5960	5960	5930	1119
593	20250123	094900	213097550	5960	5970	5970	5960	22
594	20250123	094800	212966360	5970	5960	5970	5960	76
595	20250123	094700	212513380	5950	5950	5950	5950	15
596	20250123	094600	212424130	5950	5960	5960	5950	12
597	20250123	094500	212352630	5960	5960	5960	5960	18
598	20250123	094400	212245350	5960	5960	5960	5930	2325
599	20250123	094300	198427290	5960	5970	5970	5950	1349
600	20250123	094200	190399620	5970	5970	5970	5970	10
601	20250123	094100	190339920	5970	5960	5970	5950	180
602	20250123	094000	189268170	5960	5970	5970	5960	464
603	20250123	093900	186499060	5960	5950	5960	5950	926
604	20250123	093800	180984860	5970	5970	5970	5950	894
605	20250123	093700	175655430	5960	5980	5980	5960	1510
606	20250123	093600	166644610	5990	5990	5990	5990	0
607	20250123	093500	166644610	5990	5990	5990	5990	60
608	20250123	093400	166285210	5990	5990	5990	5990	100
609	20250123	093300	165686210	5970	5980	5980	5970	500
610	20250123	093200	162698910	5990	5980	5990	5980	611
611	20250123	093100	159045090	6000	6000	6000	6000	1
612	20250123	093000	159039090	5980	5980	5980	5980	0
613	20250123	092900	159039090	5980	5980	5980	5980	100
614	20250123	092800	158441090	6000	5980	6000	5980	80
615	20250123	092700	157962670	5980	5980	5980	5980	177
616	20250123	092600	156904210	6000	6000	6000	6000	1
617	20250123	092500	156898210	5970	5980	5980	5970	1003
618	20250123	092400	150908290	5970	5980	5980	5970	1838
619	20250123	092300	139930660	5980	5980	6000	5980	265
620	20250123	092200	138345760	5980	6010	6010	5980	4220
621	20250123	092100	113042740	6050	6050	6050	6010	790
622	20250123	092000	108293910	6010	6030	6030	6010	735
623	20250123	091900	103868940	6050	6050	6050	6050	0
624	20250123	091800	103868940	6050	6050	6050	6050	1
625	20250123	091700	103862890	6020	6050	6050	6020	50
626	20250123	091600	103561190	6050	6050	6050	6050	0
627	20250123	091500	103561190	6050	6030	6050	6020	1656
628	20250123	091400	93582040	6020	6030	6030	6020	360
629	20250123	091300	91413070	6040	6050	6050	6040	56
630	20250123	091200	91074820	6050	6050	6050	6050	302
631	20250123	091100	89247720	6050	6050	6050	6050	270
632	20250123	091000	87614220	6050	6010	6050	6000	2633
633	20250123	090900	71714890	6000	6010	6010	6000	894
634	20250123	090800	66344790	6000	6020	6030	6000	2146
635	20250123	090700	53436340	6030	6040	6050	5990	5430
636	20250123	090600	20827030	6050	6070	6070	6050	537
637	20250123	090500	17574700	6070	6070	6070	6070	210
638	20250123	090400	16300000	6090	6090	6090	6050	829
639	20250123	090300	11274790	6070	6090	6090	6070	106
640	20250123	090200	10631270	6090	6090	6140	6090	860
641	20250123	090100	5375990	6150	6150	6150	6150	0
642	20250123	090000	5375990	6150	6100	6150	6100	881