KissMeData/002350/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	183700	493931340	5940	5940	5940	5940	494
3	20250114	183600	493931340	5940	5940	5940	5940	0
4	20250114	183500	493931340	5940	5940	5940	5940	0
5	20250114	183400	493931340	5940	5940	5940	5940	0
6	20250114	183300	493931340	5940	5940	5940	5940	0
7	20250114	183200	493931340	5940	5940	5940	5940	0
8	20250114	183100	493931340	5940	5940	5940	5940	0
9	20250114	183000	493931340	5940	5940	5940	5940	0
10	20250114	182900	493931340	5940	5940	5940	5940	0
11	20250114	182800	493931340	5940	5940	5940	5940	0
12	20250114	182700	493931340	5940	5940	5940	5940	0
13	20250114	182600	493931340	5940	5940	5940	5940	0
14	20250114	182500	493931340	5940	5940	5940	5940	0
15	20250114	182400	493931340	5940	5940	5940	5940	0
16	20250114	182300	493931340	5940	5940	5940	5940	0
17	20250114	182200	493931340	5940	5940	5940	5940	0
18	20250114	182100	493931340	5940	5940	5940	5940	0
19	20250114	182000	493931340	5940	5940	5940	5940	0
20	20250114	181900	493931340	5940	5940	5940	5940	0
21	20250114	181800	493931340	5940	5940	5940	5940	0
22	20250114	181700	493931340	5940	5940	5940	5940	0
23	20250114	181600	493931340	5940	5940	5940	5940	0
24	20250114	181500	493931340	5940	5940	5940	5940	0
25	20250114	181400	493931340	5940	5940	5940	5940	0
26	20250114	181300	493931340	5940	5940	5940	5940	0
27	20250114	181200	493931340	5940	5940	5940	5940	0
28	20250114	181100	493931340	5940	5940	5940	5940	0
29	20250114	181000	493931340	5940	5940	5940	5940	0
30	20250114	180900	493931340	5940	5940	5940	5940	0
31	20250114	180800	493931340	5940	5940	5940	5940	0
32	20250114	180700	493931340	5940	5940	5940	5940	494
33	20250114	180600	493931340	5940	5940	5940	5940	0
34	20250114	180500	493931340	5940	5940	5940	5940	0
35	20250114	180400	493931340	5940	5940	5940	5940	0
36	20250114	180300	493931340	5940	5940	5940	5940	0
37	20250114	180200	493931340	5940	5940	5940	5940	0
38	20250114	180100	493931340	5940	5940	5940	5940	0
39	20250114	180000	493931340	5940	5940	5940	5940	0
40	20250114	175900	493931340	5940	5940	5940	5940	0
41	20250114	175800	493931340	5940	5940	5940	5940	0
42	20250114	175700	493931340	5940	5940	5940	5940	0
43	20250114	175600	493931340	5940	5940	5940	5940	0
44	20250114	175500	493931340	5940	5940	5940	5940	0
45	20250114	175400	493931340	5940	5940	5940	5940	0
46	20250114	175300	493931340	5940	5940	5940	5940	0
47	20250114	175200	493931340	5940	5940	5940	5940	0
48	20250114	175100	493931340	5940	5940	5940	5940	0
49	20250114	175000	493931340	5940	5940	5940	5940	0
50	20250114	174900	493931340	5940	5940	5940	5940	0
51	20250114	174800	493931340	5940	5940	5940	5940	0
52	20250114	174700	493931340	5940	5940	5940	5940	0
53	20250114	174600	493931340	5940	5940	5940	5940	0
54	20250114	174500	493931340	5940	5940	5940	5940	0
55	20250114	174400	493931340	5940	5940	5940	5940	0
56	20250114	174300	493931340	5940	5940	5940	5940	0
57	20250114	174200	493931340	5940	5940	5940	5940	0
58	20250114	174100	493931340	5940	5940	5940	5940	0
59	20250114	174000	493931340	5940	5940	5940	5940	0
60	20250114	173900	493931340	5940	5940	5940	5940	0
61	20250114	173800	493931340	5940	5940	5940	5940	0
62	20250114	173700	493931340	5940	5940	5940	5940	494
63	20250114	173600	493931340	5940	5940	5940	5940	0
64	20250114	173500	493931340	5940	5940	5940	5940	0
65	20250114	173400	493931340	5940	5940	5940	5940	0
66	20250114	173300	493931340	5940	5940	5940	5940	0
67	20250114	173200	493931340	5940	5940	5940	5940	0
68	20250114	173100	493931340	5940	5940	5940	5940	0
69	20250114	173000	493931340	5940	5940	5940	5940	0
70	20250114	172900	493931340	5940	5940	5940	5940	0
71	20250114	172800	493931340	5940	5940	5940	5940	0
72	20250114	172700	493931340	5940	5940	5940	5940	0
73	20250114	172600	493931340	5940	5940	5940	5940	0
74	20250114	172500	493931340	5940	5940	5940	5940	0
75	20250114	172400	493931340	5940	5940	5940	5940	0
76	20250114	172300	493931340	5940	5940	5940	5940	0
77	20250114	172200	493931340	5940	5940	5940	5940	0
78	20250114	172100	493931340	5940	5940	5940	5940	0
79	20250114	172000	493931340	5940	5940	5940	5940	0
80	20250114	171900	493931340	5940	5940	5940	5940	0
81	20250114	171800	493931340	5940	5940	5940	5940	0
82	20250114	171700	493931340	5940	5940	5940	5940	0
83	20250114	171600	493931340	5940	5940	5940	5940	0
84	20250114	171500	493931340	5940	5940	5940	5940	0
85	20250114	171400	493931340	5940	5940	5940	5940	0
86	20250114	171300	493931340	5940	5940	5940	5940	0
87	20250114	171200	493931340	5940	5940	5940	5940	0
88	20250114	171100	493931340	5940	5940	5940	5940	0
89	20250114	171000	493931340	5940	5940	5940	5940	0
90	20250114	170900	493931340	5940	5940	5940	5940	0
91	20250114	170800	493931340	5940	5940	5940	5940	0
92	20250114	170700	493931340	5940	5940	5940	5940	494
93	20250114	170600	493931340	5940	5940	5940	5940	0
94	20250114	170500	493931340	5940	5940	5940	5940	0
95	20250114	170400	493931340	5940	5940	5940	5940	0
96	20250114	170300	493931340	5940	5940	5940	5940	0
97	20250114	170200	493931340	5940	5940	5940	5940	0
98	20250114	170100	493931340	5940	5940	5940	5940	0
99	20250114	170000	493931340	5940	5940	5940	5940	0
100	20250114	165900	493931340	5940	5940	5940	5940	0
101	20250114	165800	493931340	5940	5940	5940	5940	0
102	20250114	165700	493931340	5940	5940	5940	5940	0
103	20250114	165600	493931340	5940	5940	5940	5940	0
104	20250114	165500	493931340	5940	5940	5940	5940	0
105	20250114	165400	493931340	5940	5940	5940	5940	0
106	20250114	165300	493931340	5940	5940	5940	5940	0
107	20250114	165200	493931340	5940	5940	5940	5940	0
108	20250114	165100	493931340	5940	5940	5940	5940	0
109	20250114	165000	493931340	5940	5940	5940	5940	0
110	20250114	164900	493931340	5940	5940	5940	5940	0
111	20250114	164800	493931340	5940	5940	5940	5940	0
112	20250114	164700	493931340	5940	5940	5940	5940	0
113	20250114	164600	493931340	5940	5940	5940	5940	0
114	20250114	164500	493931340	5940	5940	5940	5940	0
115	20250114	164400	493931340	5940	5940	5940	5940	0
116	20250114	164300	493931340	5940	5940	5940	5940	0
117	20250114	164200	493931340	5940	5940	5940	5940	0
118	20250114	164100	493931340	5940	5940	5940	5940	0
119	20250114	164000	493931340	5940	5940	5940	5940	0
120	20250114	163900	493931340	5940	5940	5940	5940	0
121	20250114	163800	493931340	5940	5940	5940	5940	0
122	20250114	163700	493931340	5940	5940	5940	5940	494
123	20250114	163600	493931340	5940	5940	5940	5940	0
124	20250114	163500	493931340	5940	5940	5940	5940	0
125	20250114	163400	493931340	5940	5940	5940	5940	0
126	20250114	163300	493931340	5940	5940	5940	5940	0
127	20250114	163200	493931340	5940	5940	5940	5940	0
128	20250114	163100	493931340	5940	5940	5940	5940	0
129	20250114	163000	493931340	5940	5940	5940	5940	0
130	20250114	162900	493931340	5940	5940	5940	5940	0
131	20250114	162800	493931340	5940	5940	5940	5940	0
132	20250114	162700	493931340	5940	5940	5940	5940	0
133	20250114	162600	493931340	5940	5940	5940	5940	0
134	20250114	162500	493931340	5940	5940	5940	5940	0
135	20250114	162400	493931340	5940	5940	5940	5940	0
136	20250114	162300	493931340	5940	5940	5940	5940	0
137	20250114	162200	493931340	5940	5940	5940	5940	0
138	20250114	162100	493931340	5940	5940	5940	5940	0
139	20250114	162000	493931340	5940	5940	5940	5940	0
140	20250114	161900	493931340	5940	5940	5940	5940	0
141	20250114	161800	493931340	5940	5940	5940	5940	0
142	20250114	161700	493931340	5940	5940	5940	5940	0
143	20250114	161600	493931340	5940	5940	5940	5940	0
144	20250114	161500	493931340	5940	5940	5940	5940	0
145	20250114	161400	493931340	5940	5940	5940	5940	0
146	20250114	161300	493931340	5940	5940	5940	5940	0
147	20250114	161200	493931340	5940	5940	5940	5940	0
148	20250114	161100	493931340	5940	5940	5940	5940	0
149	20250114	161000	493931340	5940	5940	5940	5940	0
150	20250114	160900	493931340	5940	5940	5940	5940	0
151	20250114	160800	493931340	5940	5940	5940	5940	0
152	20250114	160700	493931340	5940	5940	5940	5940	494
153	20250114	160600	493931340	5940	5940	5940	5940	0
154	20250114	160500	493931340	5940	5940	5940	5940	0
155	20250114	160400	493931340	5940	5940	5940	5940	0
156	20250114	160300	493931340	5940	5940	5940	5940	0
157	20250114	160200	493931340	5940	5940	5940	5940	0
158	20250114	160100	493931340	5940	5940	5940	5940	0
159	20250114	160000	493931340	5940	5940	5940	5940	0
160	20250114	155900	493931340	5940	5940	5940	5940	0
161	20250114	155800	493931340	5940	5940	5940	5940	0
162	20250114	155700	493931340	5940	5940	5940	5940	0
163	20250114	155600	493931340	5940	5940	5940	5940	0
164	20250114	155500	493931340	5940	5940	5940	5940	0
165	20250114	155400	493931340	5940	5940	5940	5940	0
166	20250114	155300	493931340	5940	5940	5940	5940	0
167	20250114	155200	493931340	5940	5940	5940	5940	0
168	20250114	155100	493931340	5940	5940	5940	5940	0
169	20250114	155000	493931340	5940	5940	5940	5940	0
170	20250114	154900	493931340	5940	5940	5940	5940	0
171	20250114	154800	493931340	5940	5940	5940	5940	0
172	20250114	154700	493931340	5940	5940	5940	5940	0
173	20250114	154600	493931340	5940	5940	5940	5940	0
174	20250114	154500	493931340	5940	5940	5940	5940	0
175	20250114	154400	493931340	5940	5940	5940	5940	0
176	20250114	154300	493931340	5940	5940	5940	5940	0
177	20250114	154200	493931340	5940	5940	5940	5940	0
178	20250114	154100	493931340	5940	5940	5940	5940	0
179	20250114	154000	493931340	5940	5940	5940	5940	0
180	20250114	153900	493931340	5940	5940	5940	5940	0
181	20250114	153800	493931340	5940	5940	5940	5940	0
182	20250114	153700	493931340	5940	5940	5940	5940	494
183	20250114	153600	493931340	5940	5940	5940	5940	0
184	20250114	153500	493931340	5940	5940	5940	5940	0
185	20250114	153400	493931340	5940	5940	5940	5940	0
186	20250114	153300	493931340	5940	5940	5940	5940	0
187	20250114	153200	493931340	5940	5940	5940	5940	0
188	20250114	153100	493931340	5940	5940	5940	5940	0
189	20250114	153000	493931340	5940	5940	5940	5940	494
190	20250114	152900	490996980	5940	5940	5940	5940	0
191	20250114	152800	490996980	5940	5940	5940	5940	0
192	20250114	152700	490996980	5940	5940	5940	5940	0
193	20250114	152600	490996980	5940	5940	5940	5940	0
194	20250114	152500	490996980	5940	5940	5940	5940	0
195	20250114	152400	490996980	5940	5940	5940	5940	0
196	20250114	152300	490996980	5940	5940	5940	5940	0
197	20250114	152200	490996980	5940	5940	5940	5940	0
198	20250114	152100	490996980	5940	5940	5940	5940	0
199	20250114	152000	490996980	5940	5940	5940	5940	0
200	20250114	151900	490996980	5940	5910	5940	5910	74
201	20250114	151800	490557870	5920	5940	5940	5920	152
202	20250114	151700	489655010	5910	5910	5910	5900	245
203	20250114	151600	488207790	5900	5910	5920	5900	657
204	20250114	151500	484324360	5920	5910	5920	5910	946
205	20250114	151400	478726730	5920	5910	5920	5910	727
206	20250114	151300	474427560	5910	5910	5910	5910	651
207	20250114	151200	470580150	5910	5910	5910	5910	551
208	20250114	151100	467323740	5910	5910	5920	5910	567
209	20250114	151000	463972540	5910	5910	5910	5910	700
210	20250114	150900	459835540	5910	5910	5920	5910	675
211	20250114	150800	455843790	5920	5920	5930	5910	687
212	20250114	150700	451777450	5920	5920	5930	5920	673
213	20250114	150600	447793260	5920	5930	5930	5920	562
214	20250114	150500	444466120	5920	5930	5930	5920	556
215	20250114	150400	441174540	5920	5920	5930	5920	657
216	20250114	150300	437285050	5920	5920	5930	5920	552
217	20250114	150200	434017190	5920	5930	5930	5920	554
218	20250114	150100	430734390	5930	5920	5930	5920	1624
219	20250114	150000	421106500	5930	5930	5930	5920	568
220	20250114	145900	417743820	5930	5940	5940	5920	1803
221	20250114	145800	407055690	5930	5930	5930	5930	649
222	20250114	145700	403207120	5930	5930	5930	5930	553
223	20250114	145600	399927830	5930	5930	5940	5930	1153
224	20250114	145500	393089830	5930	5940	5940	5930	2299
225	20250114	145400	379456740	5930	5920	5930	5920	811
226	20250114	145300	374651610	5920	5920	5930	5920	701
227	20250114	145200	370496350	5930	5930	5940	5920	593
228	20250114	145100	366980800	5930	5930	5930	5920	389
229	20250114	145000	364675030	5940	5930	5940	5920	176
230	20250114	144900	363632080	5930	5930	5940	5930	166
231	20250114	144800	362647690	5930	5920	5940	5920	146
232	20250114	144700	361782610	5920	5930	5930	5920	401
233	20250114	144600	359405400	5930	5930	5940	5930	286
234	20250114	144500	357709410	5930	5930	5930	5930	72
235	20250114	144400	357282450	5930	5930	5930	5930	74
236	20250114	144300	356843630	5930	5930	5930	5930	160
237	20250114	144200	355894830	5930	5930	5930	5930	73
238	20250114	144100	355461940	5930	5930	5930	5930	86
239	20250114	144000	354951960	5930	5940	5940	5930	171
240	20250114	143900	353936940	5940	5940	5940	5940	1
241	20250114	143800	353931000	5950	5950	5950	5950	1
242	20250114	143700	353925050	5930	5940	5940	5930	24
243	20250114	143600	353782510	5940	5940	5940	5940	507
244	20250114	143500	350770930	5940	5930	5940	5930	27
245	20250114	143400	350610720	5930	5930	5930	5930	0
246	20250114	143300	350610720	5930	5930	5930	5930	15
247	20250114	143200	350521770	5930	5930	5930	5930	0
248	20250114	143100	350521770	5930	5930	5930	5930	1
249	20250114	143000	350515840	5930	5930	5930	5930	1
250	20250114	142900	350509910	5930	5940	5940	5930	311
251	20250114	142800	348662710	5940	5940	5940	5940	101
252	20250114	142700	348062770	5940	5940	5940	5940	68
253	20250114	142600	347658850	5940	5940	5950	5940	150
254	20250114	142500	346767160	5940	5940	5940	5940	0
255	20250114	142400	346767160	5940	5940	5940	5940	52
256	20250114	142300	346458280	5950	5940	5950	5940	252
257	20250114	142200	344959400	5940	5940	5940	5940	1
258	20250114	142100	344953460	5940	5940	5940	5940	50
259	20250114	142000	344656460	5940	5940	5940	5940	51
260	20250114	141900	344353520	5940	5940	5940	5940	0
261	20250114	141800	344353520	5940	5940	5940	5940	51
262	20250114	141700	344050580	5940	5940	5940	5940	510
263	20250114	141600	341021180	5930	5930	5930	5930	65
264	20250114	141500	340635730	5930	5930	5930	5930	51
265	20250114	141400	340333300	5930	5930	5930	5930	20
266	20250114	141300	340214700	5930	5920	5930	5920	65
267	20250114	141200	339829400	5930	5930	5930	5920	114
268	20250114	141100	339153470	5930	5930	5930	5930	75
269	20250114	141000	338708720	5930	5930	5930	5930	50
270	20250114	140900	338412220	5930	5930	5930	5930	72
271	20250114	140800	337985260	5940	5940	5940	5940	0
272	20250114	140700	337985260	5940	5940	5940	5940	312
273	20250114	140600	336131980	5930	5930	5930	5930	50
274	20250114	140500	335835480	5930	5930	5930	5930	16
275	20250114	140400	335740600	5930	5930	5930	5930	50
276	20250114	140300	335444100	5930	5930	5930	5930	72
277	20250114	140200	335017140	5930	5930	5930	5930	17
278	20250114	140100	334916330	5930	5930	5940	5930	72
279	20250114	140000	334489360	5930	5930	5930	5930	620
280	20250114	135900	330812760	5930	5930	5930	5930	50
281	20250114	135800	330516260	5930	5920	5930	5920	109
282	20250114	135700	329870070	5930	5930	5930	5930	371
283	20250114	135600	327670040	5930	5930	5930	5930	41
284	20250114	135500	327426910	5930	5930	5930	5930	92
285	20250114	135400	326881350	5930	5930	5930	5930	107
286	20250114	135300	326246840	5940	5930	5940	5930	48
287	20250114	135200	325962140	5930	5940	5940	5930	63
288	20250114	135100	325588430	5930	5930	5930	5930	91
289	20250114	135000	325048800	5930	5930	5930	5930	84
290	20250114	134900	324550680	5930	5930	5940	5930	94
291	20250114	134800	323993250	5930	5930	5930	5930	51
292	20250114	134700	323690820	5930	5930	5930	5930	83
293	20250114	134600	323198630	5930	5930	5930	5930	92
294	20250114	134500	322653070	5930	5930	5930	5930	144
295	20250114	134400	321799150	5930	5930	5930	5930	116
296	20250114	134300	321111270	5930	5930	5930	5930	92
297	20250114	134200	320565710	5930	5930	5930	5930	92
298	20250114	134100	320020150	5930	5930	5930	5930	93
299	20250114	134000	319468660	5950	5950	5950	5950	0
300	20250114	133900	319468660	5950	5940	5950	5930	128
301	20250114	133800	318708330	5940	5940	5940	5940	130
302	20250114	133700	317936130	5940	5940	5940	5940	117
303	20250114	133600	317241150	5940	5940	5950	5940	124
304	20250114	133500	316504490	5940	5950	5950	5940	81
305	20250114	133400	316023150	5940	5940	5950	5940	135
306	20250114	133300	315220830	5950	5940	5950	5940	51
307	20250114	133200	314917880	5940	5950	5950	5940	46
308	20250114	133100	314644620	5940	5940	5940	5940	91
309	20250114	133000	314104080	5940	5940	5940	5940	114
310	20250114	132900	313426920	5940	5930	5940	5930	487
311	20250114	132800	310534390	5930	5920	5930	5920	114
312	20250114	132700	309858380	5930	5920	5930	5920	1604
313	20250114	132600	300347570	5920	5920	5920	5920	480
314	20250114	132500	297505970	5920	5920	5920	5920	50
315	20250114	132400	297209970	5920	5920	5920	5920	108
316	20250114	132300	296570610	5920	5920	5920	5920	67
317	20250114	132200	296173970	5920	5920	5920	5920	144
318	20250114	132100	295321490	5920	5920	5920	5920	91
319	20250114	132000	294782770	5930	5920	5930	5920	99
320	20250114	131900	294196510	5920	5920	5920	5920	67
321	20250114	131800	293799870	5920	5920	5920	5920	50
322	20250114	131700	293503870	5930	5920	5930	5920	43
323	20250114	131600	293249140	5920	5930	5930	5920	66
324	20250114	131500	292858410	5920	5920	5920	5920	90
325	20250114	131400	292325610	5920	5920	5920	5920	25
326	20250114	131300	292177610	5920	5920	5920	5920	51
327	20250114	131200	291875690	5920	5920	5920	5920	77
328	20250114	131100	291419850	5920	5920	5920	5920	26
329	20250114	131000	291265930	5920	5920	5920	5920	106
330	20250114	130900	290638410	5930	5920	5930	5920	71
331	20250114	130800	290217880	5920	5920	5920	5920	43
332	20250114	130700	289963320	5920	5920	5920	5920	50
333	20250114	130600	289667320	5920	5920	5920	5920	51
334	20250114	130500	289365400	5920	5920	5920	5920	25
335	20250114	130400	289217400	5920	5920	5920	5920	67
336	20250114	130300	288820760	5920	5920	5920	5920	126
337	20250114	130200	288074840	5920	5920	5920	5920	41
338	20250114	130100	287832120	5920	5920	5920	5920	89
339	20250114	130000	287305240	5920	5920	5920	5920	67
340	20250114	125900	286908600	5920	5920	5920	5920	25
341	20250114	125800	286760600	5920	5920	5920	5920	90
342	20250114	125700	286227800	5920	5920	5920	5920	50
343	20250114	125600	285931800	5920	5920	5920	5920	73
344	20250114	125500	285499640	5920	5920	5920	5920	53
345	20250114	125400	285185880	5920	5920	5920	5920	50
346	20250114	125300	284889880	5920	5920	5920	5920	41
347	20250114	125200	284647160	5920	5930	5930	5920	71
348	20250114	125100	284226790	5920	5930	5930	5920	299
349	20250114	125000	282456690	5920	5920	5920	5920	25
350	20250114	124900	282308690	5920	5920	5930	5920	54
351	20250114	124800	281988980	5920	5910	5920	5910	275
352	20250114	124700	280361980	5910	5920	5920	5910	161
353	20250114	124600	279408870	5920	5920	5920	5920	50
354	20250114	124500	279112870	5920	5920	5920	5920	134
355	20250114	124400	278319590	5930	5920	5930	5920	64
356	20250114	124300	277940680	5920	5920	5920	5920	51
357	20250114	124200	277638760	5920	5930	5930	5920	96
358	20250114	124100	277070390	5930	5930	5930	5930	10
359	20250114	124000	277011090	5920	5930	5930	5920	113
360	20250114	123900	276342120	5930	5920	5930	5920	81
361	20250114	123800	275862500	5920	5920	5920	5920	116
362	20250114	123700	275175780	5920	5920	5920	5920	96
363	20250114	123600	274607460	5920	5920	5920	5920	66
364	20250114	123500	274216740	5920	5920	5920	5920	26
365	20250114	123400	274062820	5920	5920	5920	5920	76
366	20250114	123300	273612900	5920	5920	5920	5920	71
367	20250114	123200	273192580	5920	5920	5920	5920	37
368	20250114	123100	272973540	5920	5920	5920	5920	96
369	20250114	123000	272405220	5920	5920	5920	5920	51
370	20250114	122900	272103300	5920	5920	5920	5920	46
371	20250114	122800	271830980	5920	5920	5920	5920	75
372	20250114	122700	271386980	5920	5910	5920	5910	163
373	20250114	122600	270422030	5920	5920	5920	5920	91
374	20250114	122500	269883310	5920	5920	5920	5920	136
375	20250114	122400	269078190	5930	5930	5930	5920	66
376	20250114	122300	268687450	5920	5920	5920	5920	1
377	20250114	122200	268681530	5920	5920	5920	5920	206
378	20250114	122100	267462010	5920	5920	5930	5920	187
379	20250114	122000	266354960	5920	5920	5920	5920	0
380	20250114	121900	266354960	5920	5930	5930	5920	166
381	20250114	121800	265372230	5920	5920	5920	5920	234
382	20250114	121700	263986950	5920	5920	5920	5920	23
383	20250114	121600	263850790	5920	5920	5930	5920	54
384	20250114	121500	263531090	5920	5920	5920	5920	80
385	20250114	121400	263057490	5920	5920	5920	5920	45
386	20250114	121300	262791090	5920	5920	5920	5920	75
387	20250114	121200	262347090	5920	5920	5920	5920	51
388	20250114	121100	262045170	5920	5920	5920	5920	15
389	20250114	121000	261956370	5920	5920	5920	5920	225
390	20250114	120900	260624370	5920	5920	5920	5920	189
391	20250114	120800	259505490	5920	5920	5920	5920	1
392	20250114	120700	259499570	5920	5920	5920	5920	90
393	20250114	120600	258966770	5920	5920	5920	5920	129
394	20250114	120500	258203090	5920	5920	5920	5920	0
395	20250114	120400	258203090	5920	5930	5930	5920	62
396	20250114	120300	257835950	5920	5920	5920	5920	51
397	20250114	120200	257534030	5930	5930	5930	5930	1
398	20250114	120100	257528100	5920	5920	5920	5920	90
399	20250114	120000	256995300	5920	5920	5920	5920	50
400	20250114	115900	256699300	5920	5920	5920	5920	1
401	20250114	115800	256693380	5920	5920	5920	5920	125
402	20250114	115700	255953380	5920	5920	5920	5920	51
403	20250114	115600	255651460	5920	5920	5920	5920	512
404	20250114	115500	252620420	5910	5910	5910	5910	102
405	20250114	115400	252017600	5910	5910	5910	5910	64
406	20250114	115300	251639360	5910	5920	5920	5910	2
407	20250114	115200	251627530	5910	5910	5910	5910	75
408	20250114	115100	251184280	5910	5910	5910	5910	103
409	20250114	115000	250575550	5910	5910	5910	5910	1
410	20250114	114900	250569640	5910	5920	5920	5910	64
411	20250114	114800	250191270	5920	5920	5920	5910	168
412	20250114	114700	249197220	5920	5910	5920	5910	29
413	20250114	114600	249025590	5910	5910	5910	5910	76
414	20250114	114500	248576430	5910	5910	5910	5910	50
415	20250114	114400	248280930	5910	5910	5920	5910	3
416	20250114	114300	248263190	5910	5920	5920	5910	119
417	20250114	114200	247559880	5930	5930	5930	5910	67
418	20250114	114100	247163240	5930	5910	5930	5910	88
419	20250114	114000	246642280	5910	5920	5920	5910	59
420	20250114	113900	246293010	5920	5920	5920	5920	392
421	20250114	113800	243972370	5920	5920	5920	5920	53
422	20250114	113700	243658610	5920	5920	5930	5920	52
423	20250114	113600	243350760	5920	5920	5920	5920	50
424	20250114	113500	243054760	5910	5910	5910	5910	1
425	20250114	113400	243048850	5920	5910	5920	5910	946
426	20250114	113300	237448940	5920	5910	5920	5910	68
427	20250114	113200	237047050	5920	5910	5920	5910	3
428	20250114	113100	237029300	5910	5920	5920	5910	85
429	20250114	113000	236526610	5910	5910	5910	5910	65
430	20250114	112900	236142460	5910	5910	5910	5910	1
431	20250114	112800	236136550	5910	5920	5920	5910	70
432	20250114	112700	235722650	5920	5910	5920	5910	68
433	20250114	112600	235320760	5920	5920	5920	5920	6
434	20250114	112500	235285240	5910	5920	5920	5910	205
435	20250114	112400	234072680	5910	5910	5920	5910	91
436	20250114	112300	233534820	5910	5910	5910	5910	16
437	20250114	112200	233440260	5910	5910	5910	5910	76
438	20250114	112100	232991100	5920	5910	5920	5910	52
439	20250114	112000	232683770	5910	5910	5910	5910	15
440	20250114	111900	232595120	5910	5910	5910	5910	75
441	20250114	111800	232151870	5920	5910	5920	5910	61
442	20250114	111700	231791260	5910	5910	5910	5910	0
443	20250114	111600	231791260	5910	5910	5910	5910	76
444	20250114	111500	231342100	5910	5910	5910	5910	50
445	20250114	111400	231046600	5910	5910	5910	5910	1
446	20250114	111300	231040690	5910	5910	5920	5910	72
447	20250114	111200	230615160	5910	5910	5910	5910	52
448	20250114	111100	230307840	5910	5910	5910	5910	254
449	20250114	111000	228806700	5900	5910	5910	5900	151
450	20250114	110900	227914800	5910	5900	5910	5900	79
451	20250114	110800	227448620	5910	5910	5910	5910	11
452	20250114	110700	227383610	5910	5900	5910	5890	166
453	20250114	110600	226403530	5900	5900	5900	5890	173
454	20250114	110500	225383480	5900	5900	5910	5900	270
455	20250114	110400	223790470	5890	5900	5900	5890	114
456	20250114	110300	223118670	5900	5900	5900	5890	178
457	20250114	110200	222068480	5890	5900	5900	5890	48
458	20250114	110100	221785720	5900	5900	5910	5900	222
459	20250114	110000	220475910	5900	5900	5900	5900	50
460	20250114	105900	220180910	5900	5900	5900	5900	2
461	20250114	105800	220169110	5900	5910	5910	5900	69
462	20250114	105700	219761980	5900	5910	5910	5900	52
463	20250114	105600	219455170	5900	5900	5900	5900	81
464	20250114	105500	218977270	5900	5910	5910	5900	513
465	20250114	105400	215950460	5900	5900	5910	5900	53
466	20250114	105300	215637740	5910	5910	5910	5910	8
467	20250114	105200	215590460	5910	5910	5910	5900	259
468	20250114	105100	214060280	5910	5910	5910	5910	2
469	20250114	105000	214048460	5900	5920	5920	5900	3398
470	20250114	104900	193997730	5910	5900	5920	5900	283
471	20250114	104800	192325500	5910	5900	5910	5900	93
472	20250114	104700	191776390	5910	5910	5910	5910	7718
473	20250114	104600	146163010	5910	5910	5910	5900	513
474	20250114	104500	143131690	5910	5910	5910	5910	465
475	20250114	104400	140383540	5910	5920	5920	5910	5847
476	20250114	104300	105827570	5910	5910	5920	5910	155
477	20250114	104200	104910480	5920	5920	5920	5920	1008
478	20250114	104100	98943120	5920	5920	5920	5920	1
479	20250114	104000	98937200	5920	5920	5930	5920	76
480	20250114	103900	98487270	5920	5920	5920	5920	99
481	20250114	103800	97901190	5920	5920	5920	5920	0
482	20250114	103700	97901190	5920	5920	5930	5920	116
483	20250114	103600	97214370	5920	5930	5930	5920	70
484	20250114	103500	96799770	5920	5920	5930	5920	4
485	20250114	103400	96776080	5920	5920	5920	5920	25
486	20250114	103300	96628080	5920	5920	5930	5920	326
487	20250114	103200	94696000	5930	5930	5930	5930	201
488	20250114	103100	93504070	5930	5930	5930	5920	178
489	20250114	103000	92448540	5930	5930	5930	5930	3477
490	20250114	102900	71829930	5940	5940	5940	5940	106
491	20250114	102800	71200290	5930	5940	5940	5930	69
492	20250114	102700	70790940	5940	5950	5950	5940	159
493	20250114	102600	69845600	5950	5940	5950	5940	2
494	20250114	102500	69833710	5940	5930	5940	5930	330
495	20250114	102400	67873760	5940	5930	5940	5930	22
496	20250114	102300	67743090	5940	5940	5940	5940	170
497	20250114	102200	66733290	5940	5940	5940	5940	897
498	20250114	102100	61405110	5940	5940	5940	5940	59
499	20250114	102000	61054650	5950	5950	5950	5940	212
500	20250114	101900	59793260	5940	5950	5950	5940	600
501	20250114	101800	56223760	5940	5950	5950	5940	302
502	20250114	101700	54427370	5940	5940	5940	5940	16
503	20250114	101600	54332330	5940	5940	5940	5940	114
504	20250114	101500	53655170	5940	5940	5950	5940	127
505	20250114	101400	52900780	5940	5940	5940	5940	0
506	20250114	101300	52900780	5940	5940	5950	5940	215
507	20250114	101200	51623670	5940	5940	5940	5940	105
508	20250114	101100	50999970	5940	5950	5950	5940	16
509	20250114	101000	50904920	5950	5940	5950	5940	77
510	20250114	100900	50447420	5950	5940	5950	5940	54
511	20250114	100800	50126650	5940	5940	5940	5940	4
512	20250114	100700	50102890	5940	5940	5940	5940	66
513	20250114	100600	49710850	5950	5940	5950	5940	151
514	20250114	100500	48813900	5940	5940	5940	5940	40
515	20250114	100400	48576300	5950	5940	5950	5940	68
516	20250114	100300	48172370	5940	5940	5940	5940	91
517	20250114	100200	47631830	5940	5940	5940	5940	21
518	20250114	100100	47507090	5940	5940	5940	5940	66
519	20250114	100000	47115050	5940	5940	5940	5940	76
520	20250114	095900	46663610	5940	5940	5940	5940	0
521	20250114	095800	46663610	5940	5940	5940	5940	51
522	20250114	095700	46360670	5940	5950	5950	5940	125
523	20250114	095600	45617670	5940	5950	5950	5940	202
524	20250114	095500	44415790	5950	5940	5950	5940	51
525	20250114	095400	44112840	5940	5940	5950	5940	128
526	20250114	095300	43352010	5940	5940	5940	5940	0
527	20250114	095200	43352010	5940	5940	5940	5940	1
528	20250114	095100	43346070	5950	5950	5950	5950	357
529	20250114	095000	41221920	5940	5940	5940	5940	31
530	20250114	094900	41037780	5940	5940	5940	5940	76
531	20250114	094800	40586340	5940	5950	5950	5940	60
532	20250114	094700	40229360	5950	5950	5950	5940	72
533	20250114	094600	39800970	5950	5950	5950	5950	26
534	20250114	094500	39646270	5950	5950	5950	5940	165
535	20250114	094400	38665280	5950	5950	5950	5950	105
536	20250114	094300	38040530	5940	5940	5940	5940	2
537	20250114	094200	38028650	5960	5940	5960	5940	463
538	20250114	094100	35273310	5940	5950	5950	5940	5
539	20250114	094000	35243570	5950	5950	5950	5940	67
540	20250114	093900	34845420	5950	5950	5950	5940	34
541	20250114	093800	34643130	5950	5960	5960	5950	2122
542	20250114	093700	22017210	5950	5960	5960	5950	251
543	20250114	093600	20521760	5950	5960	5960	5950	126
544	20250114	093500	19771560	5960	5960	5960	5960	100
545	20250114	093400	19175560	5960	5960	5960	5950	100
546	20250114	093300	18580450	5960	5950	5960	5950	67
547	20250114	093200	18181790	5950	5950	5950	5950	40
548	20250114	093100	17943790	5960	5960	5970	5960	588
549	20250114	093000	14439290	5970	5960	5970	5960	120
550	20250114	092900	13724070	5970	5960	5970	5960	96
551	20250114	092800	13150960	5960	5960	5960	5960	64
552	20250114	092700	12769520	5960	5970	5970	5960	409
553	20250114	092600	10328040	5970	5970	5970	5970	1
554	20250114	092500	10322070	5980	5970	5980	5970	9
555	20250114	092400	10268260	5970	5970	5970	5970	1
556	20250114	092300	10262290	5980	5970	5980	5970	5
557	20250114	092200	10232410	5980	5980	5980	5980	0
558	20250114	092100	10232410	5980	5970	5980	5970	134
559	20250114	092000	9432410	5970	5960	5970	5960	4
560	20250114	091900	9408550	5960	5970	5970	5960	102
561	20250114	091800	8799630	5970	5970	5970	5970	313
562	20250114	091700	6931020	5960	5960	5960	5960	16
563	20250114	091600	6835660	5960	5960	5960	5960	0
564	20250114	091500	6835660	5960	5970	5970	5960	543
565	20250114	091400	3594120	5970	5970	5970	5970	25
566	20250114	091300	3444870	5970	5970	5970	5970	1
567	20250114	091200	3438900	5970	5970	5970	5970	40
568	20250114	091100	3200100	5970	5980	5980	5970	2
569	20250114	091000	3188150	5980	5970	5980	5970	2
570	20250114	090900	3176200	5980	5980	5980	5980	200
571	20250114	090800	1980200	5970	5970	5980	5970	22
572	20250114	090700	1848810	5980	5980	5980	5980	10
573	20250114	090600	1789010	5980	5970	5980	5970	53
574	20250114	090500	1472590	5980	5980	5980	5980	1
575	20250114	090400	1466610	5980	5980	5980	5980	1
576	20250114	090300	1460630	5980	5980	5980	5980	38
577	20250114	090200	1233390	5980	5980	5980	5980	3
578	20250114	090100	1215450	5970	5980	5980	5970	45
579	20250114	090000	946420	5990	5990	5990	5990	158