KissMeData/002350/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	183700	419224270	5820	5820	5820	5820	380
3	20250117	183600	419224270	5820	5820	5820	5820	0
4	20250117	183500	419224270	5820	5820	5820	5820	0
5	20250117	183400	419224270	5820	5820	5820	5820	0
6	20250117	183300	419224270	5820	5820	5820	5820	0
7	20250117	183200	419224270	5820	5820	5820	5820	0
8	20250117	183100	419224270	5820	5820	5820	5820	0
9	20250117	183000	419224270	5820	5820	5820	5820	0
10	20250117	182900	419224270	5820	5820	5820	5820	0
11	20250117	182800	419224270	5820	5820	5820	5820	0
12	20250117	182700	419224270	5820	5820	5820	5820	0
13	20250117	182600	419224270	5820	5820	5820	5820	0
14	20250117	182500	419224270	5820	5820	5820	5820	0
15	20250117	182400	419224270	5820	5820	5820	5820	0
16	20250117	182300	419224270	5820	5820	5820	5820	0
17	20250117	182200	419224270	5820	5820	5820	5820	0
18	20250117	182100	419224270	5820	5820	5820	5820	0
19	20250117	182000	419224270	5820	5820	5820	5820	0
20	20250117	181900	419224270	5820	5820	5820	5820	0
21	20250117	181800	419224270	5820	5820	5820	5820	0
22	20250117	181700	419224270	5820	5820	5820	5820	0
23	20250117	181600	419224270	5820	5820	5820	5820	0
24	20250117	181500	419224270	5820	5820	5820	5820	0
25	20250117	181400	419224270	5820	5820	5820	5820	0
26	20250117	181300	419224270	5820	5820	5820	5820	0
27	20250117	181200	419224270	5820	5820	5820	5820	0
28	20250117	181100	419224270	5820	5820	5820	5820	0
29	20250117	181000	419224270	5820	5820	5820	5820	0
30	20250117	180900	419224270	5820	5820	5820	5820	0
31	20250117	180800	419224270	5820	5820	5820	5820	0
32	20250117	180700	419224270	5820	5820	5820	5820	380
33	20250117	180600	419224270	5820	5820	5820	5820	0
34	20250117	180500	419224270	5820	5820	5820	5820	0
35	20250117	180400	419224270	5820	5820	5820	5820	0
36	20250117	180300	419224270	5820	5820	5820	5820	0
37	20250117	180200	419224270	5820	5820	5820	5820	0
38	20250117	180100	419224270	5820	5820	5820	5820	0
39	20250117	180000	419224270	5820	5820	5820	5820	0
40	20250117	175900	419224270	5820	5820	5820	5820	0
41	20250117	175800	419224270	5820	5820	5820	5820	0
42	20250117	175700	419224270	5820	5820	5820	5820	0
43	20250117	175600	419224270	5820	5820	5820	5820	0
44	20250117	175500	419224270	5820	5820	5820	5820	0
45	20250117	175400	419224270	5820	5820	5820	5820	0
46	20250117	175300	419224270	5820	5820	5820	5820	0
47	20250117	175200	419224270	5820	5820	5820	5820	0
48	20250117	175100	419224270	5820	5820	5820	5820	0
49	20250117	175000	419224270	5820	5820	5820	5820	0
50	20250117	174900	419224270	5820	5820	5820	5820	0
51	20250117	174800	419224270	5820	5820	5820	5820	0
52	20250117	174700	419224270	5820	5820	5820	5820	0
53	20250117	174600	419224270	5820	5820	5820	5820	0
54	20250117	174500	419224270	5820	5820	5820	5820	0
55	20250117	174400	419224270	5820	5820	5820	5820	0
56	20250117	174300	419224270	5820	5820	5820	5820	0
57	20250117	174200	419224270	5820	5820	5820	5820	0
58	20250117	174100	419224270	5820	5820	5820	5820	0
59	20250117	174000	419224270	5820	5820	5820	5820	0
60	20250117	173900	419224270	5820	5820	5820	5820	0
61	20250117	173800	419224270	5820	5820	5820	5820	0
62	20250117	173700	419224270	5820	5820	5820	5820	380
63	20250117	173600	419224270	5820	5820	5820	5820	0
64	20250117	173500	419224270	5820	5820	5820	5820	0
65	20250117	173400	419224270	5820	5820	5820	5820	0
66	20250117	173300	419224270	5820	5820	5820	5820	0
67	20250117	173200	419224270	5820	5820	5820	5820	0
68	20250117	173100	419224270	5820	5820	5820	5820	0
69	20250117	173000	419224270	5820	5820	5820	5820	0
70	20250117	172900	419224270	5820	5820	5820	5820	0
71	20250117	172800	419224270	5820	5820	5820	5820	0
72	20250117	172700	419224270	5820	5820	5820	5820	0
73	20250117	172600	419224270	5820	5820	5820	5820	0
74	20250117	172500	419224270	5820	5820	5820	5820	0
75	20250117	172400	419224270	5820	5820	5820	5820	0
76	20250117	172300	419224270	5820	5820	5820	5820	0
77	20250117	172200	419224270	5820	5820	5820	5820	0
78	20250117	172100	419224270	5820	5820	5820	5820	0
79	20250117	172000	419224270	5820	5820	5820	5820	0
80	20250117	171900	419224270	5820	5820	5820	5820	0
81	20250117	171800	419224270	5820	5820	5820	5820	0
82	20250117	171700	419224270	5820	5820	5820	5820	0
83	20250117	171600	419224270	5820	5820	5820	5820	0
84	20250117	171500	419224270	5820	5820	5820	5820	0
85	20250117	171400	419224270	5820	5820	5820	5820	0
86	20250117	171300	419224270	5820	5820	5820	5820	0
87	20250117	171200	419224270	5820	5820	5820	5820	0
88	20250117	171100	419224270	5820	5820	5820	5820	0
89	20250117	171000	419224270	5820	5820	5820	5820	0
90	20250117	170900	419224270	5820	5820	5820	5820	0
91	20250117	170800	419224270	5820	5820	5820	5820	0
92	20250117	170700	419224270	5820	5820	5820	5820	380
93	20250117	170600	419224270	5820	5820	5820	5820	0
94	20250117	170500	419224270	5820	5820	5820	5820	0
95	20250117	170400	419224270	5820	5820	5820	5820	0
96	20250117	170300	419224270	5820	5820	5820	5820	0
97	20250117	170200	419224270	5820	5820	5820	5820	0
98	20250117	170100	419224270	5820	5820	5820	5820	0
99	20250117	170000	419224270	5820	5820	5820	5820	0
100	20250117	165900	419224270	5820	5820	5820	5820	0
101	20250117	165800	419224270	5820	5820	5820	5820	0
102	20250117	165700	419224270	5820	5820	5820	5820	0
103	20250117	165600	419224270	5820	5820	5820	5820	0
104	20250117	165500	419224270	5820	5820	5820	5820	0
105	20250117	165400	419224270	5820	5820	5820	5820	0
106	20250117	165300	419224270	5820	5820	5820	5820	0
107	20250117	165200	419224270	5820	5820	5820	5820	0
108	20250117	165100	419224270	5820	5820	5820	5820	0
109	20250117	165000	419224270	5820	5820	5820	5820	0
110	20250117	164900	419224270	5820	5820	5820	5820	0
111	20250117	164800	419224270	5820	5820	5820	5820	0
112	20250117	164700	419224270	5820	5820	5820	5820	0
113	20250117	164600	419224270	5820	5820	5820	5820	0
114	20250117	164500	419224270	5820	5820	5820	5820	0
115	20250117	164400	419224270	5820	5820	5820	5820	0
116	20250117	164300	419224270	5820	5820	5820	5820	0
117	20250117	164200	419224270	5820	5820	5820	5820	0
118	20250117	164100	419224270	5820	5820	5820	5820	0
119	20250117	164000	419224270	5820	5820	5820	5820	0
120	20250117	163900	419224270	5820	5820	5820	5820	0
121	20250117	163800	419224270	5820	5820	5820	5820	0
122	20250117	163700	419224270	5820	5820	5820	5820	380
123	20250117	163600	419224270	5820	5820	5820	5820	0
124	20250117	163500	419224270	5820	5820	5820	5820	0
125	20250117	163400	419224270	5820	5820	5820	5820	0
126	20250117	163300	419224270	5820	5820	5820	5820	0
127	20250117	163200	419224270	5820	5820	5820	5820	0
128	20250117	163100	419224270	5820	5820	5820	5820	0
129	20250117	163000	419224270	5820	5820	5820	5820	0
130	20250117	162900	419224270	5820	5820	5820	5820	0
131	20250117	162800	419224270	5820	5820	5820	5820	0
132	20250117	162700	419224270	5820	5820	5820	5820	0
133	20250117	162600	419224270	5820	5820	5820	5820	0
134	20250117	162500	419224270	5820	5820	5820	5820	0
135	20250117	162400	419224270	5820	5820	5820	5820	0
136	20250117	162300	419224270	5820	5820	5820	5820	0
137	20250117	162200	419224270	5820	5820	5820	5820	0
138	20250117	162100	419224270	5820	5820	5820	5820	0
139	20250117	162000	419224270	5820	5820	5820	5820	0
140	20250117	161900	419224270	5820	5820	5820	5820	0
141	20250117	161800	419224270	5820	5820	5820	5820	0
142	20250117	161700	419224270	5820	5820	5820	5820	0
143	20250117	161600	419224270	5820	5820	5820	5820	0
144	20250117	161500	419224270	5820	5820	5820	5820	0
145	20250117	161400	419224270	5820	5820	5820	5820	0
146	20250117	161300	419224270	5820	5820	5820	5820	0
147	20250117	161200	419224270	5820	5820	5820	5820	0
148	20250117	161100	419224270	5820	5820	5820	5820	0
149	20250117	161000	419224270	5820	5820	5820	5820	0
150	20250117	160900	419224270	5820	5820	5820	5820	0
151	20250117	160800	419224270	5820	5820	5820	5820	0
152	20250117	160700	419224270	5820	5820	5820	5820	380
153	20250117	160600	419224270	5820	5820	5820	5820	0
154	20250117	160500	419224270	5820	5820	5820	5820	0
155	20250117	160400	419224270	5820	5820	5820	5820	0
156	20250117	160300	419224270	5820	5820	5820	5820	0
157	20250117	160200	419224270	5820	5820	5820	5820	0
158	20250117	160100	419224270	5820	5820	5820	5820	0
159	20250117	160000	419224270	5820	5820	5820	5820	0
160	20250117	155900	419224270	5820	5820	5820	5820	0
161	20250117	155800	419224270	5820	5820	5820	5820	0
162	20250117	155700	419224270	5820	5820	5820	5820	0
163	20250117	155600	419224270	5820	5820	5820	5820	0
164	20250117	155500	419224270	5820	5820	5820	5820	0
165	20250117	155400	419224270	5820	5820	5820	5820	0
166	20250117	155300	419224270	5820	5820	5820	5820	0
167	20250117	155200	419224270	5820	5820	5820	5820	0
168	20250117	155100	419224270	5820	5820	5820	5820	0
169	20250117	155000	419224270	5820	5820	5820	5820	0
170	20250117	154900	419224270	5820	5820	5820	5820	0
171	20250117	154800	419224270	5820	5820	5820	5820	0
172	20250117	154700	419224270	5820	5820	5820	5820	0
173	20250117	154600	419224270	5820	5820	5820	5820	0
174	20250117	154500	419224270	5820	5820	5820	5820	0
175	20250117	154400	419224270	5820	5820	5820	5820	0
176	20250117	154300	419224270	5820	5820	5820	5820	0
177	20250117	154200	419224270	5820	5820	5820	5820	0
178	20250117	154100	419224270	5820	5820	5820	5820	0
179	20250117	154000	419224270	5820	5820	5820	5820	0
180	20250117	153900	419224270	5820	5820	5820	5820	0
181	20250117	153800	419224270	5820	5820	5820	5820	0
182	20250117	153700	419224270	5820	5820	5820	5820	380
183	20250117	153600	419224270	5820	5820	5820	5820	0
184	20250117	153500	419224270	5820	5820	5820	5820	0
185	20250117	153400	419224270	5820	5820	5820	5820	0
186	20250117	153300	419224270	5820	5820	5820	5820	0
187	20250117	153200	419224270	5820	5820	5820	5820	0
188	20250117	153100	419224270	5820	5820	5820	5820	0
189	20250117	153000	419224270	5820	5820	5820	5820	380
190	20250117	152900	417012670	5810	5810	5810	5810	0
191	20250117	152800	417012670	5810	5810	5810	5810	0
192	20250117	152700	417012670	5810	5810	5810	5810	0
193	20250117	152600	417012670	5810	5810	5810	5810	0
194	20250117	152500	417012670	5810	5810	5810	5810	0
195	20250117	152400	417012670	5810	5810	5810	5810	0
196	20250117	152300	417012670	5810	5810	5810	5810	0
197	20250117	152200	417012670	5810	5810	5810	5810	0
198	20250117	152100	417012670	5810	5810	5810	5810	0
199	20250117	152000	417012670	5810	5810	5810	5810	0
200	20250117	151900	417012670	5810	5800	5810	5790	181
201	20250117	151800	415962430	5800	5790	5800	5790	96
202	20250117	151700	415406040	5800	5800	5800	5800	41
203	20250117	151600	415168240	5790	5800	5800	5790	493
204	20250117	151500	412313370	5790	5780	5790	5780	586
205	20250117	151400	408920520	5780	5800	5800	5780	154
206	20250117	151300	408029010	5790	5790	5790	5790	180
207	20250117	151200	406986810	5790	5790	5790	5790	430
208	20250117	151100	404497110	5800	5780	5800	5780	446
209	20250117	151000	401914780	5790	5790	5790	5780	212
210	20250117	150900	400687360	5790	5790	5790	5790	434
211	20250117	150800	398174500	5800	5790	5800	5790	303
212	20250117	150700	396420120	5790	5790	5790	5790	741
213	20250117	150600	392129730	5790	5800	5800	5790	377
214	20250117	150500	389946890	5790	5800	5800	5790	410
215	20250117	150400	387572970	5790	5790	5790	5790	222
216	20250117	150300	386287590	5790	5780	5800	5780	470
217	20250117	150200	383566300	5790	5790	5800	5790	455
218	20250117	150100	380931840	5790	5790	5790	5790	318
219	20250117	150000	379090620	5790	5790	5790	5790	239
220	20250117	145900	377706810	5800	5800	5800	5790	210
221	20250117	145800	376490860	5800	5800	5800	5790	443
222	20250117	145700	373925780	5800	5800	5800	5790	260
223	20250117	145600	372419970	5800	5810	5810	5800	230
224	20250117	145500	371085960	5800	5800	5810	5800	444
225	20250117	145400	368510750	5810	5800	5810	5800	309
226	20250117	145300	366717760	5800	5800	5800	5790	283
227	20250117	145200	365078380	5800	5800	5800	5790	417
228	20250117	145100	362661930	5790	5790	5800	5790	490
229	20250117	145000	359824820	5790	5790	5790	5790	191
230	20250117	144900	358718930	5790	5790	5790	5790	244
231	20250117	144800	357306170	5790	5790	5800	5790	451
232	20250117	144700	354694870	5790	5790	5790	5790	600
233	20250117	144600	351220870	5800	5790	5800	5790	283
234	20250117	144500	349582290	5790	5780	5790	5780	178
235	20250117	144400	348553400	5790	5790	5800	5790	448
236	20250117	144300	345959470	5800	5800	5800	5790	261
237	20250117	144200	344448260	5790	5800	5800	5790	238
238	20250117	144100	343069840	5800	5780	5800	5780	836
239	20250117	144000	338229720	5780	5780	5790	5780	263
240	20250117	143900	336709360	5780	5780	5780	5780	189
241	20250117	143800	335616940	5790	5780	5790	5780	263
242	20250117	143700	334096600	5780	5790	5790	5780	278
243	20250117	143600	332488860	5800	5800	5800	5790	202
244	20250117	143500	331319260	5790	5780	5790	5780	915
245	20250117	143400	326021640	5790	5780	5790	5780	434
246	20250117	143300	323513050	5790	5780	5790	5780	277
247	20250117	143200	321911050	5780	5780	5780	5780	256
248	20250117	143100	320431370	5780	5780	5780	5780	204
249	20250117	143000	319252250	5780	5780	5780	5780	452
250	20250117	142900	316639690	5790	5780	5790	5780	334
251	20250117	142800	314708170	5780	5780	5780	5780	218
252	20250117	142700	313448130	5780	5790	5790	5780	171
253	20250117	142600	312458110	5790	5780	5790	5780	1081
254	20250117	142500	306201650	5780	5780	5780	5780	186
255	20250117	142400	305126570	5780	5780	5780	5780	233
256	20250117	142300	303779830	5780	5780	5780	5780	440
257	20250117	142200	301236630	5790	5780	5790	5780	2440
258	20250117	142100	287131440	5790	5790	5790	5780	333
259	20250117	142000	285205780	5790	5790	5790	5780	295
260	20250117	141900	283499560	5780	5780	5790	5780	516
261	20250117	141800	280516230	5790	5780	5790	5780	588
262	20250117	141700	277113980	5780	5790	5790	5780	205
263	20250117	141600	275929070	5780	5780	5780	5780	424
264	20250117	141500	273478350	5780	5780	5790	5780	304
265	20250117	141400	271720630	5780	5790	5790	5780	240
266	20250117	141300	270333010	5790	5790	5790	5790	174
267	20250117	141200	269325550	5790	5780	5800	5780	1318
268	20250117	141100	261693490	5790	5780	5790	5780	334
269	20250117	141000	259761620	5780	5790	5790	5780	276
270	20250117	140900	258166080	5790	5790	5790	5780	549
271	20250117	140800	254991370	5790	5790	5790	5790	187
272	20250117	140700	253908640	5790	5790	5790	5790	336
273	20250117	140600	251963200	5800	5790	5800	5790	211
274	20250117	140500	250741500	5790	5800	5800	5790	435
275	20250117	140400	248222750	5790	5800	5800	5790	267
276	20250117	140300	246674900	5790	5790	5790	5790	196
277	20250117	140200	245540060	5790	5800	5800	5790	467
278	20250117	140100	242834850	5800	5800	5810	5800	330
279	20250117	140000	240920790	5800	5800	5800	5800	197
280	20250117	135900	239778190	5800	5800	5800	5800	237
281	20250117	135800	238403590	5800	5800	5800	5800	32
282	20250117	135700	238217990	5810	5800	5810	5800	42
283	20250117	135600	237974220	5800	5800	5800	5800	21
284	20250117	135500	237852420	5800	5800	5800	5800	25
285	20250117	135400	237707420	5810	5800	5810	5800	45
286	20250117	135300	237446220	5800	5810	5810	5800	37
287	20250117	135200	237231320	5800	5800	5800	5800	25
288	20250117	135100	237086320	5810	5800	5810	5800	261
289	20250117	135000	235569980	5810	5810	5810	5810	0
290	20250117	134900	235569980	5810	5810	5810	5810	46
291	20250117	134800	235302720	5810	5810	5810	5810	6
292	20250117	134700	235267860	5810	5810	5810	5810	25
293	20250117	134600	235122610	5820	5810	5820	5810	35
294	20250117	134500	234919160	5810	5810	5820	5810	67
295	20250117	134400	234529680	5810	5810	5810	5810	15
296	20250117	134300	234442530	5810	5810	5810	5810	41
297	20250117	134200	234204320	5810	5810	5820	5810	80
298	20250117	134100	233739260	5810	5810	5810	5810	4
299	20250117	134000	233716020	5810	5810	5810	5810	45
300	20250117	133900	233454570	5810	5810	5810	5810	44
301	20250117	133800	233198930	5810	5810	5810	5810	128
302	20250117	133700	232455250	5810	5810	5810	5810	31
303	20250117	133600	232275140	5820	5820	5820	5820	17
304	20250117	133500	232176200	5810	5810	5810	5810	32
305	20250117	133400	231990280	5810	5810	5810	5810	25
306	20250117	133300	231845030	5810	5810	5810	5810	0
307	20250117	133200	231845030	5810	5810	5810	5810	31
308	20250117	133100	231664920	5810	5810	5810	5810	25
309	20250117	133000	231519670	5810	5820	5820	5810	174
310	20250117	132900	230507060	5810	5820	5820	5810	30
311	20250117	132800	230332710	5820	5810	5820	5810	41
312	20250117	132700	230094340	5810	5810	5810	5810	6
313	20250117	132600	230059480	5810	5810	5810	5810	25
314	20250117	132500	229914230	5810	5810	5810	5810	25
315	20250117	132400	229768980	5810	5810	5810	5810	7
316	20250117	132300	229728310	5810	5810	5810	5810	25
317	20250117	132200	229583060	5810	5810	5810	5810	32
318	20250117	132100	229397140	5810	5810	5810	5810	0
319	20250117	132000	229397140	5810	5810	5810	5810	50
320	20250117	131900	229106640	5810	5810	5810	5810	31
321	20250117	131800	228926530	5820	5820	5820	5820	0
322	20250117	131700	228926530	5820	5820	5820	5820	0
323	20250117	131600	228926530	5820	5810	5820	5810	720
324	20250117	131500	224741200	5820	5820	5820	5820	0
325	20250117	131400	224741200	5820	5820	5830	5810	604
326	20250117	131300	221222730	5820	5810	5820	5790	6206
327	20250117	131200	185223500	5810	5810	5810	5810	16
328	20250117	131100	185130540	5810	5810	5810	5810	32
329	20250117	131000	184944620	5810	5810	5810	5810	25
330	20250117	130900	184799370	5810	5810	5820	5810	25
331	20250117	130800	184654080	5810	5810	5810	5810	49
332	20250117	130700	184369390	5810	5810	5810	5810	73
333	20250117	130600	183945260	5810	5820	5820	5810	388
334	20250117	130500	181687670	5820	5820	5820	5820	50
335	20250117	130400	181396670	5820	5820	5820	5820	41
336	20250117	130300	181158050	5820	5820	5820	5820	0
337	20250117	130200	181158050	5820	5820	5820	5820	25
338	20250117	130100	181012550	5820	5820	5820	5820	64
339	20250117	130000	180640070	5830	5830	5830	5830	10
340	20250117	125900	180581770	5820	5830	5830	5820	687
341	20250117	125800	176581880	5820	5830	5830	5820	34
342	20250117	125700	176383910	5820	5830	5830	5820	25
343	20250117	125600	176238320	5820	5830	5830	5820	58
344	20250117	125500	175900670	5830	5830	5830	5820	43
345	20250117	125400	175650230	5830	5820	5830	5820	24
346	20250117	125300	175510460	5820	5830	5830	5820	58
347	20250117	125200	175172810	5830	5820	5830	5820	35
348	20250117	125100	174969010	5830	5830	5830	5830	18
349	20250117	125000	174864070	5820	5830	5830	5820	51
350	20250117	124900	174567160	5830	5830	5830	5820	68
351	20250117	124800	174171210	5830	5820	5830	5820	33
352	20250117	124700	173979060	5830	5830	5830	5820	43
353	20250117	124600	173728620	5820	5830	5830	5820	51
354	20250117	124500	173431710	5830	5830	5830	5830	9
355	20250117	124400	173379240	5820	5830	5830	5820	35
356	20250117	124300	173175440	5830	5830	5830	5820	82
357	20250117	124200	172698020	5830	5830	5830	5830	9
358	20250117	124100	172645550	5820	5820	5830	5820	178
359	20250117	124000	171609500	5830	5820	5830	5820	34
360	20250117	123900	171411530	5830	5830	5830	5830	18
361	20250117	123800	171306590	5820	5830	5830	5820	36
362	20250117	123700	171096960	5830	5820	5830	5820	50
363	20250117	123600	170805860	5830	5830	5830	5830	9
364	20250117	123500	170753390	5820	5830	5830	5820	73
365	20250117	123400	170328050	5830	5840	5840	5830	466
366	20250117	123300	167611180	5830	5840	5840	5830	1109
367	20250117	123200	161145620	5830	5840	5840	5830	69
368	20250117	123100	160743260	5840	5840	5840	5830	43
369	20250117	123000	160492390	5840	5830	5840	5830	633
370	20250117	122900	156800410	5830	5830	5830	5820	113
371	20250117	122800	156141870	5830	5830	5830	5820	37
372	20250117	122700	155926410	5830	5830	5830	5830	9
373	20250117	122600	155873940	5830	5830	5830	5820	64
374	20250117	122500	155501070	5830	5820	5830	5810	350
375	20250117	122400	153463520	5820	5820	5820	5820	544
376	20250117	122300	150297440	5810	5820	5820	5810	34
377	20250117	122200	150099810	5820	5820	5820	5810	44
378	20250117	122100	149843980	5810	5820	5820	5810	26
379	20250117	122000	149692830	5810	5810	5820	5810	54
380	20250117	121900	149379000	5820	5810	5820	5810	34
381	20250117	121800	149181370	5820	5820	5820	5810	34
382	20250117	121700	148983650	5810	5820	5820	5810	34
383	20250117	121600	148786020	5820	5810	5820	5810	34
384	20250117	121500	148588390	5820	5820	5820	5820	14
385	20250117	121400	148506910	5820	5820	5820	5810	60
386	20250117	121300	148158120	5810	5820	5820	5810	34
387	20250117	121200	147960490	5820	5820	5820	5820	9
388	20250117	121100	147908110	5810	5810	5820	5810	52
389	20250117	121000	147605900	5820	5820	5820	5810	72
390	20250117	120900	147187400	5820	5820	5820	5820	9
391	20250117	120800	147135020	5810	5820	5820	5810	34
392	20250117	120700	146937390	5810	5810	5820	5810	49
393	20250117	120600	146652610	5820	5820	5820	5820	19
394	20250117	120500	146542030	5810	5820	5820	5810	35
395	20250117	120400	146338580	5810	5810	5820	5810	49
396	20250117	120300	146053800	5820	5820	5820	5820	9
397	20250117	120200	146001420	5810	5820	5820	5810	43
398	20250117	120100	145751410	5810	5820	5820	5810	34
399	20250117	120000	145553780	5820	5830	5830	5820	998
400	20250117	115900	139745330	5820	5820	5830	5820	57
401	20250117	115800	139413500	5830	5830	5830	5820	44
402	20250117	115700	139157230	5820	5830	5830	5820	46
403	20250117	115600	138889150	5820	5830	5830	5820	41
404	20250117	115500	138650440	5820	5820	5830	5820	69
405	20250117	115400	138248770	5820	5820	5830	5820	23
406	20250117	115300	138114820	5830	5830	5830	5820	43
407	20250117	115200	137864380	5820	5820	5830	5820	63
408	20250117	115100	137497630	5820	5820	5830	5820	18
409	20250117	115000	137392770	5820	5820	5830	5820	59
410	20250117	114900	137049300	5830	5830	5830	5820	50
411	20250117	114800	136758120	5830	5820	5830	5820	13
412	20250117	114700	136682370	5820	5820	5830	5820	62
413	20250117	114600	136321350	5820	5820	5830	5820	96
414	20250117	114500	135762540	5830	5830	5830	5820	29
415	20250117	114400	135593580	5820	5820	5830	5820	56
416	20250117	114300	135267570	5830	5820	5830	5820	40
417	20250117	114200	135034670	5820	5830	5830	5820	191
418	20250117	114100	133921200	5840	5840	5840	5830	140
419	20250117	114000	133103990	5830	5820	5840	5820	144
420	20250117	113900	132263440	5820	5840	5840	5820	16
421	20250117	113800	132170140	5830	5840	5840	5830	76
422	20250117	113700	131726960	5840	5840	5840	5830	51
423	20250117	113600	131429260	5840	5840	5840	5840	4
424	20250117	113500	131405900	5840	5840	5840	5840	179
425	20250117	113400	130360540	5840	5840	5840	5840	49
426	20250117	113300	130074380	5840	5840	5840	5840	5
427	20250117	113200	130045180	5840	5840	5840	5840	54
428	20250117	113100	129729820	5850	5840	5850	5840	49
429	20250117	113000	129443630	5840	5850	5850	5840	177
430	20250117	112900	128408280	5840	5840	5840	5840	53
431	20250117	112800	128098760	5840	5840	5840	5840	52
432	20250117	112700	127795080	5840	5840	5840	5840	508
433	20250117	112600	124828360	5840	5840	5840	5840	43
434	20250117	112500	124577240	5840	5840	5840	5840	138
435	20250117	112400	123771320	5840	5840	5840	5840	21
436	20250117	112300	123648680	5840	5840	5840	5840	48
437	20250117	112200	123368360	5840	5840	5840	5840	32
438	20250117	112100	123181480	5840	5840	5840	5840	21
439	20250117	112000	123058840	5840	5840	5840	5840	50
440	20250117	111900	122766840	5840	5840	5840	5840	30
441	20250117	111800	122591640	5840	5840	5840	5840	11
442	20250117	111700	122527400	5840	5840	5840	5840	43
443	20250117	111600	122276280	5840	5850	5850	5840	34
444	20250117	111500	122077670	5840	5840	5840	5830	94
445	20250117	111400	121528740	5820	5830	5840	5820	106
446	20250117	111300	120909920	5840	5830	5840	5820	259
447	20250117	111200	119397810	5840	5840	5840	5820	264
448	20250117	111100	117856190	5840	5830	5840	5820	1462
449	20250117	111000	109331290	5820	5820	5830	5820	48
450	20250117	110900	109051840	5820	5830	5830	5820	63
451	20250117	110800	108684590	5830	5810	5830	5810	149
452	20250117	110700	107816770	5820	5820	5820	5810	587
453	20250117	110600	104400880	5820	5810	5820	5810	22
454	20250117	110500	104272970	5810	5810	5820	5810	53
455	20250117	110400	103964940	5820	5820	5820	5810	175
456	20250117	110300	102947610	5820	5810	5820	5810	40
457	20250117	110200	102715060	5810	5820	5820	5810	55
458	20250117	110100	102395420	5820	5810	5820	5810	43
459	20250117	110000	102145500	5820	5820	5820	5810	49
460	20250117	105900	101860630	5810	5820	5820	5810	48
461	20250117	105800	101581660	5810	5820	5820	5810	98
462	20250117	105700	101011940	5820	5830	5830	5820	46
463	20250117	105600	100744100	5830	5830	5830	5820	593
464	20250117	105500	97292660	5820	5820	5830	5820	91
465	20250117	105400	96762950	5830	5820	5830	5820	15
466	20250117	105300	96675540	5820	5820	5830	5820	119
467	20250117	105200	95982870	5820	5820	5830	5820	162
468	20250117	105100	95039940	5830	5820	5830	5820	63
469	20250117	105000	94673040	5820	5830	5830	5820	77
470	20250117	104900	94224800	5830	5820	5830	5820	38
471	20250117	104800	94003550	5820	5820	5830	5820	61
472	20250117	104700	93648440	5830	5830	5830	5820	185
473	20250117	104600	92570780	5820	5830	5830	5820	227
474	20250117	104500	91248760	5820	5830	5830	5820	177
475	20250117	104400	90218530	5820	5820	5830	5820	58
476	20250117	104300	89880880	5830	5830	5830	5820	123
477	20250117	104200	89164820	5830	5820	5830	5820	25
478	20250117	104100	89019120	5820	5820	5830	5820	204
479	20250117	104000	87831750	5820	5820	5830	5820	67
480	20250117	103900	87441720	5820	5830	5830	5820	56
481	20250117	103800	87115620	5820	5830	5830	5820	96
482	20250117	103700	86556410	5830	5820	5830	5820	38
483	20250117	103600	86335160	5820	5820	5830	5820	129
484	20250117	103500	85584290	5830	5830	5830	5820	62
485	20250117	103400	85223210	5820	5820	5830	5820	47
486	20250117	103300	84949580	5820	5830	5830	5820	392
487	20250117	103200	82667260	5820	5820	5830	5820	631
488	20250117	103100	78993970	5820	5820	5820	5810	259
489	20250117	103000	77487680	5810	5820	5820	5810	272
490	20250117	102900	75904820	5810	5810	5820	5810	58
491	20250117	102800	75567750	5810	5810	5820	5810	73
492	20250117	102700	75143430	5820	5820	5820	5810	23
493	20250117	102600	75009610	5810	5820	5820	5810	162
494	20250117	102500	74067300	5820	5810	5820	5810	662
495	20250117	102400	70214990	5820	5820	5830	5820	154
496	20250117	102300	69318620	5820	5820	5830	5820	193
497	20250117	102200	68195270	5830	5820	5830	5820	53
498	20250117	102100	67886630	5820	5820	5830	5820	41
499	20250117	102000	67647920	5820	5830	5830	5820	306
500	20250117	101900	65864810	5830	5820	5830	5820	68
501	20250117	101800	65468760	5820	5820	5820	5820	4
502	20250117	101700	65445480	5820	5820	5820	5820	197
503	20250117	101600	64298940	5820	5810	5830	5810	1355
504	20250117	101500	56412310	5820	5820	5820	5810	94
505	20250117	101400	55865280	5810	5800	5810	5800	869
506	20250117	101300	50816780	5810	5800	5810	5800	146
507	20250117	101200	49969310	5800	5800	5800	5800	37
508	20250117	101100	49754710	5800	5800	5810	5800	88
509	20250117	101000	49244300	5800	5800	5800	5800	29
510	20250117	100900	49076100	5800	5800	5800	5800	40
511	20250117	100800	48844100	5800	5800	5800	5800	42
512	20250117	100700	48600500	5800	5800	5810	5800	40
513	20250117	100600	48368490	5800	5800	5800	5800	47
514	20250117	100500	48095890	5800	5800	5810	5800	162
515	20250117	100400	47155160	5800	5790	5800	5790	592
516	20250117	100300	43721810	5800	5790	5800	5790	82
517	20250117	100200	43246250	5790	5790	5800	5790	726
518	20250117	100100	39041930	5790	5790	5790	5790	29
519	20250117	100000	38874020	5790	5790	5790	5790	29
520	20250117	095900	38706110	5790	5790	5790	5790	25
521	20250117	095800	38561360	5790	5790	5790	5790	51
522	20250117	095700	38266070	5800	5800	5800	5800	17
523	20250117	095600	38167470	5790	5790	5790	5790	25
524	20250117	095500	38022720	5790	5790	5790	5790	25
525	20250117	095400	37877970	5790	5800	5800	5790	154
526	20250117	095300	36985020	5800	5790	5800	5790	125
527	20250117	095200	36260270	5790	5790	5790	5790	59
528	20250117	095100	35918660	5790	5790	5790	5790	5
529	20250117	095000	35889710	5790	5800	5800	5790	151
530	20250117	094900	35014420	5790	5790	5790	5790	25
531	20250117	094800	34869670	5790	5790	5790	5790	0
532	20250117	094700	34869670	5790	5790	5790	5790	52
533	20250117	094600	34568590	5790	5790	5790	5790	25
534	20250117	094500	34423840	5790	5790	5790	5790	0
535	20250117	094400	34423840	5790	5790	5790	5790	25
536	20250117	094300	34279090	5790	5790	5790	5790	250
537	20250117	094200	32831590	5800	5800	5800	5800	9
538	20250117	094100	32779390	5790	5800	5800	5790	43
539	20250117	094000	32530320	5800	5790	5800	5790	28
540	20250117	093900	32368170	5800	5800	5800	5790	81
541	20250117	093800	31898620	5800	5790	5800	5790	103
542	20250117	093700	31301470	5800	5800	5800	5790	45
543	20250117	093600	31040720	5800	5800	5800	5800	33
544	20250117	093500	30849320	5790	5800	5800	5790	76
545	20250117	093400	30409030	5800	5800	5800	5800	11
546	20250117	093300	30345230	5810	5790	5810	5790	380
547	20250117	093200	28143450	5790	5780	5790	5780	330
548	20250117	093100	26234250	5790	5780	5790	5780	103
549	20250117	093000	25638130	5790	5790	5790	5790	220
550	20250117	092900	24364330	5790	5790	5790	5780	39
551	20250117	092800	24138770	5780	5780	5780	5780	57
552	20250117	092700	23809310	5780	5780	5780	5780	46
553	20250117	092600	23543430	5780	5780	5780	5780	28
554	20250117	092500	23381590	5780	5780	5780	5780	49
555	20250117	092400	23098370	5780	5780	5780	5780	32
556	20250117	092300	22913410	5780	5780	5780	5780	140
557	20250117	092200	22104210	5780	5780	5780	5780	51
558	20250117	092100	21809430	5780	5780	5780	5780	0
559	20250117	092000	21809430	5780	5780	5790	5780	105
560	20250117	091900	21202330	5780	5780	5780	5780	86
561	20250117	091800	20705250	5780	5790	5790	5780	15
562	20250117	091700	20618440	5780	5780	5790	5780	146
563	20250117	091600	19773780	5780	5790	5790	5780	148
564	20250117	091500	18917350	5790	5780	5790	5780	192
565	20250117	091400	17805860	5780	5780	5780	5780	25
566	20250117	091300	17661360	5790	5780	5790	5780	61
567	20250117	091200	17308680	5790	5780	5790	5780	76
568	20250117	091100	16868850	5780	5790	5790	5780	105
569	20250117	091000	16261150	5790	5790	5790	5780	108
570	20250117	090900	15636080	5780	5790	5790	5780	169
571	20250117	090800	14658820	5780	5780	5790	5780	112
572	20250117	090700	14010940	5780	5780	5790	5780	77
573	20250117	090600	13565620	5790	5790	5790	5790	821
574	20250117	090500	8812030	5790	5800	5800	5790	381
575	20250117	090400	6602730	5800	5800	5800	5790	601
576	20250117	090300	3116990	5800	5800	5800	5800	0
577	20250117	090200	3116990	5800	5810	5810	5800	54
578	20250117	090100	2803530	5820	5810	5820	5810	35
579	20250117	090000	2600080	5810	5830	5830	5810	446