KissMeData/014580/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190000	710890215	4450	4450	4450	4450	1634
3	20250123	185900	710890215	4450	4450	4450	4450	0
4	20250123	185800	710890215	4450	4450	4450	4450	0
5	20250123	185700	710890215	4450	4450	4450	4450	0
6	20250123	185600	710890215	4450	4450	4450	4450	0
7	20250123	185500	710890215	4450	4450	4450	4450	0
8	20250123	185400	710890215	4450	4450	4450	4450	0
9	20250123	185300	710890215	4450	4450	4450	4450	0
10	20250123	185200	710890215	4450	4450	4450	4450	0
11	20250123	185100	710890215	4450	4450	4450	4450	0
12	20250123	185000	710890215	4450	4450	4450	4450	0
13	20250123	184900	710890215	4450	4450	4450	4450	0
14	20250123	184800	710890215	4450	4450	4450	4450	0
15	20250123	184700	710890215	4450	4450	4450	4450	0
16	20250123	184600	710890215	4450	4450	4450	4450	0
17	20250123	184500	710890215	4450	4450	4450	4450	0
18	20250123	184400	710890215	4450	4450	4450	4450	0
19	20250123	184300	710890215	4450	4450	4450	4450	0
20	20250123	184200	710890215	4450	4450	4450	4450	0
21	20250123	184100	710890215	4450	4450	4450	4450	0
22	20250123	184000	710890215	4450	4450	4450	4450	0
23	20250123	183900	710890215	4450	4450	4450	4450	0
24	20250123	183800	710890215	4450	4450	4450	4450	0
25	20250123	183700	710890215	4450	4450	4450	4450	0
26	20250123	183600	710890215	4450	4450	4450	4450	0
27	20250123	183500	710890215	4450	4450	4450	4450	0
28	20250123	183400	710890215	4450	4450	4450	4450	0
29	20250123	183300	710890215	4450	4450	4450	4450	0
30	20250123	183200	710890215	4450	4450	4450	4450	0
31	20250123	183100	710890215	4450	4450	4450	4450	0
32	20250123	183000	710890215	4450	4450	4450	4450	1634
33	20250123	182900	710890215	4450	4450	4450	4450	0
34	20250123	182800	710890215	4450	4450	4450	4450	0
35	20250123	182700	710890215	4450	4450	4450	4450	0
36	20250123	182600	710890215	4450	4450	4450	4450	0
37	20250123	182500	710890215	4450	4450	4450	4450	0
38	20250123	182400	710890215	4450	4450	4450	4450	0
39	20250123	182300	710890215	4450	4450	4450	4450	0
40	20250123	182200	710890215	4450	4450	4450	4450	0
41	20250123	182100	710890215	4450	4450	4450	4450	0
42	20250123	182000	710890215	4450	4450	4450	4450	0
43	20250123	181900	710890215	4450	4450	4450	4450	0
44	20250123	181800	710890215	4450	4450	4450	4450	0
45	20250123	181700	710890215	4450	4450	4450	4450	0
46	20250123	181600	710890215	4450	4450	4450	4450	0
47	20250123	181500	710890215	4450	4450	4450	4450	0
48	20250123	181400	710890215	4450	4450	4450	4450	0
49	20250123	181300	710890215	4450	4450	4450	4450	0
50	20250123	181200	710890215	4450	4450	4450	4450	0
51	20250123	181100	710890215	4450	4450	4450	4450	0
52	20250123	181000	710890215	4450	4450	4450	4450	0
53	20250123	180900	710890215	4450	4450	4450	4450	0
54	20250123	180800	710890215	4450	4450	4450	4450	0
55	20250123	180700	710890215	4450	4450	4450	4450	0
56	20250123	180600	710890215	4450	4450	4450	4450	0
57	20250123	180500	710890215	4450	4450	4450	4450	0
58	20250123	180400	710890215	4450	4450	4450	4450	0
59	20250123	180300	710890215	4450	4450	4450	4450	0
60	20250123	180200	710890215	4450	4450	4450	4450	0
61	20250123	180100	710890215	4450	4450	4450	4450	0
62	20250123	180000	710890215	4450	4450	4450	4450	1634
63	20250123	175900	710890215	4450	4450	4450	4450	0
64	20250123	175800	710890215	4450	4450	4450	4450	0
65	20250123	175700	710890215	4450	4450	4450	4450	0
66	20250123	175600	710890215	4450	4450	4450	4450	0
67	20250123	175500	710890215	4450	4450	4450	4450	0
68	20250123	175400	710890215	4450	4450	4450	4450	0
69	20250123	175300	710890215	4450	4450	4450	4450	0
70	20250123	175200	710890215	4450	4450	4450	4450	0
71	20250123	175100	710890215	4450	4450	4450	4450	0
72	20250123	175000	710890215	4450	4450	4450	4450	0
73	20250123	174900	710890215	4450	4450	4450	4450	0
74	20250123	174800	710890215	4450	4450	4450	4450	0
75	20250123	174700	710890215	4450	4450	4450	4450	0
76	20250123	174600	710890215	4450	4450	4450	4450	0
77	20250123	174500	710890215	4450	4450	4450	4450	0
78	20250123	174400	710890215	4450	4450	4450	4450	0
79	20250123	174300	710890215	4450	4450	4450	4450	0
80	20250123	174200	710890215	4450	4450	4450	4450	0
81	20250123	174100	710890215	4450	4450	4450	4450	0
82	20250123	174000	710890215	4450	4450	4450	4450	0
83	20250123	173900	710890215	4450	4450	4450	4450	0
84	20250123	173800	710890215	4450	4450	4450	4450	0
85	20250123	173700	710890215	4450	4450	4450	4450	0
86	20250123	173600	710890215	4450	4450	4450	4450	0
87	20250123	173500	710890215	4450	4450	4450	4450	0
88	20250123	173400	710890215	4450	4450	4450	4450	0
89	20250123	173300	710890215	4450	4450	4450	4450	0
90	20250123	173200	710890215	4450	4450	4450	4450	0
91	20250123	173100	710890215	4450	4450	4450	4450	0
92	20250123	173000	710890215	4450	4450	4450	4450	1634
93	20250123	172900	710890215	4450	4450	4450	4450	0
94	20250123	172800	710890215	4450	4450	4450	4450	0
95	20250123	172700	710890215	4450	4450	4450	4450	0
96	20250123	172600	710890215	4450	4450	4450	4450	0
97	20250123	172500	710890215	4450	4450	4450	4450	0
98	20250123	172400	710890215	4450	4450	4450	4450	0
99	20250123	172300	710890215	4450	4450	4450	4450	0
100	20250123	172200	710890215	4450	4450	4450	4450	0
101	20250123	172100	710890215	4450	4450	4450	4450	0
102	20250123	172000	710890215	4450	4450	4450	4450	0
103	20250123	171900	710890215	4450	4450	4450	4450	0
104	20250123	171800	710890215	4450	4450	4450	4450	0
105	20250123	171700	710890215	4450	4450	4450	4450	0
106	20250123	171600	710890215	4450	4450	4450	4450	0
107	20250123	171500	710890215	4450	4450	4450	4450	0
108	20250123	171400	710890215	4450	4450	4450	4450	0
109	20250123	171300	710890215	4450	4450	4450	4450	0
110	20250123	171200	710890215	4450	4450	4450	4450	0
111	20250123	171100	710890215	4450	4450	4450	4450	0
112	20250123	171000	710890215	4450	4450	4450	4450	0
113	20250123	170900	710890215	4450	4450	4450	4450	0
114	20250123	170800	710890215	4450	4450	4450	4450	0
115	20250123	170700	710890215	4450	4450	4450	4450	0
116	20250123	170600	710890215	4450	4450	4450	4450	0
117	20250123	170500	710890215	4450	4450	4450	4450	0
118	20250123	170400	710890215	4450	4450	4450	4450	0
119	20250123	170300	710890215	4450	4450	4450	4450	0
120	20250123	170200	710890215	4450	4450	4450	4450	0
121	20250123	170100	710890215	4450	4450	4450	4450	0
122	20250123	170000	710890215	4450	4450	4450	4450	1634
123	20250123	165900	710890215	4450	4450	4450	4450	0
124	20250123	165800	710890215	4450	4450	4450	4450	0
125	20250123	165700	710890215	4450	4450	4450	4450	0
126	20250123	165600	710890215	4450	4450	4450	4450	0
127	20250123	165500	710890215	4450	4450	4450	4450	0
128	20250123	165400	710890215	4450	4450	4450	4450	0
129	20250123	165300	710890215	4450	4450	4450	4450	0
130	20250123	165200	710890215	4450	4450	4450	4450	0
131	20250123	165100	710890215	4450	4450	4450	4450	0
132	20250123	165000	710890215	4450	4450	4450	4450	0
133	20250123	164900	710890215	4450	4450	4450	4450	0
134	20250123	164800	710890215	4450	4450	4450	4450	0
135	20250123	164700	710890215	4450	4450	4450	4450	0
136	20250123	164600	710890215	4450	4450	4450	4450	0
137	20250123	164500	710890215	4450	4450	4450	4450	0
138	20250123	164400	710890215	4450	4450	4450	4450	0
139	20250123	164300	710890215	4450	4450	4450	4450	0
140	20250123	164200	710890215	4450	4450	4450	4450	0
141	20250123	164100	710890215	4450	4450	4450	4450	0
142	20250123	164000	710890215	4450	4450	4450	4450	0
143	20250123	163900	710890215	4450	4450	4450	4450	0
144	20250123	163800	710890215	4450	4450	4450	4450	0
145	20250123	163700	710890215	4450	4450	4450	4450	0
146	20250123	163600	710890215	4450	4450	4450	4450	0
147	20250123	163500	710890215	4450	4450	4450	4450	0
148	20250123	163400	710890215	4450	4450	4450	4450	0
149	20250123	163300	710890215	4450	4450	4450	4450	0
150	20250123	163200	710890215	4450	4450	4450	4450	0
151	20250123	163100	710890215	4450	4450	4450	4450	0
152	20250123	163000	710890215	4450	4450	4450	4450	1634
153	20250123	162900	710890215	4450	4450	4450	4450	0
154	20250123	162800	710890215	4450	4450	4450	4450	0
155	20250123	162700	710890215	4450	4450	4450	4450	0
156	20250123	162600	710890215	4450	4450	4450	4450	0
157	20250123	162500	710890215	4450	4450	4450	4450	0
158	20250123	162400	710890215	4450	4450	4450	4450	0
159	20250123	162300	710890215	4450	4450	4450	4450	0
160	20250123	162200	710890215	4450	4450	4450	4450	0
161	20250123	162100	710890215	4450	4450	4450	4450	0
162	20250123	162000	710890215	4450	4450	4450	4450	0
163	20250123	161900	710890215	4450	4450	4450	4450	0
164	20250123	161800	710890215	4450	4450	4450	4450	0
165	20250123	161700	710890215	4450	4450	4450	4450	0
166	20250123	161600	710890215	4450	4450	4450	4450	0
167	20250123	161500	710890215	4450	4450	4450	4450	0
168	20250123	161400	710890215	4450	4450	4450	4450	0
169	20250123	161300	710890215	4450	4450	4450	4450	0
170	20250123	161200	710890215	4450	4450	4450	4450	0
171	20250123	161100	710890215	4450	4450	4450	4450	0
172	20250123	161000	710890215	4450	4450	4450	4450	0
173	20250123	160900	710890215	4450	4450	4450	4450	0
174	20250123	160800	710890215	4450	4450	4450	4450	0
175	20250123	160700	710890215	4450	4450	4450	4450	0
176	20250123	160600	710890215	4450	4450	4450	4450	0
177	20250123	160500	710890215	4450	4450	4450	4450	0
178	20250123	160400	710890215	4450	4450	4450	4450	0
179	20250123	160300	710890215	4450	4450	4450	4450	0
180	20250123	160200	710890215	4450	4450	4450	4450	0
181	20250123	160100	710890215	4450	4450	4450	4450	0
182	20250123	160000	710890215	4450	4450	4450	4450	1634
183	20250123	155900	710890215	4450	4450	4450	4450	0
184	20250123	155800	710890215	4450	4450	4450	4450	0
185	20250123	155700	710890215	4450	4450	4450	4450	0
186	20250123	155600	710890215	4450	4450	4450	4450	0
187	20250123	155500	710890215	4450	4450	4450	4450	0
188	20250123	155400	710890215	4450	4450	4450	4450	0
189	20250123	155300	710890215	4450	4450	4450	4450	0
190	20250123	155200	710890215	4450	4450	4450	4450	0
191	20250123	155100	710890215	4450	4450	4450	4450	0
192	20250123	155000	710890215	4450	4450	4450	4450	0
193	20250123	154900	710890215	4450	4450	4450	4450	0
194	20250123	154800	710890215	4450	4450	4450	4450	0
195	20250123	154700	710890215	4450	4450	4450	4450	0
196	20250123	154600	710890215	4450	4450	4450	4450	0
197	20250123	154500	710890215	4450	4450	4450	4450	0
198	20250123	154400	710890215	4450	4450	4450	4450	0
199	20250123	154300	710890215	4450	4450	4450	4450	0
200	20250123	154200	710890215	4450	4450	4450	4450	0
201	20250123	154100	710890215	4450	4450	4450	4450	0
202	20250123	154000	710890215	4450	4450	4450	4450	0
203	20250123	153900	710890215	4450	4450	4450	4450	0
204	20250123	153800	710890215	4450	4450	4450	4450	0
205	20250123	153700	710890215	4450	4450	4450	4450	0
206	20250123	153600	710890215	4450	4450	4450	4450	0
207	20250123	153500	710890215	4450	4450	4450	4450	0
208	20250123	153400	710890215	4450	4450	4450	4450	0
209	20250123	153300	710890215	4450	4450	4450	4450	0
210	20250123	153200	710890215	4450	4450	4450	4450	0
211	20250123	153100	710890215	4450	4450	4450	4450	0
212	20250123	153000	710890215	4450	4450	4450	4450	3268
213	20250123	152900	703618915	4450	4450	4450	4450	0
214	20250123	152800	703618915	4450	4450	4450	4450	0
215	20250123	152700	703618915	4450	4450	4450	4450	0
216	20250123	152600	703618915	4450	4450	4450	4450	0
217	20250123	152500	703618915	4450	4450	4450	4450	0
218	20250123	152400	703618915	4450	4450	4450	4450	0
219	20250123	152300	703618915	4450	4450	4450	4450	0
220	20250123	152200	703618915	4450	4450	4450	4450	0
221	20250123	152100	703618915	4450	4450	4450	4450	0
222	20250123	152000	703618915	4450	4450	4450	4450	0
223	20250123	151900	703618915	4450	4450	4450	4450	0
224	20250123	151800	703618915	4450	4460	4460	4450	7
225	20250123	151700	703587755	4450	4450	4450	4450	0
226	20250123	151600	703587755	4450	4460	4460	4450	1255
227	20250123	151500	698002895	4460	4460	4460	4460	1
228	20250123	151400	697998435	4450	4450	4450	4450	33
229	20250123	151300	697851585	4450	4465	4465	4450	1001
230	20250123	151200	693397115	4450	4450	4450	4450	0
231	20250123	151100	693397115	4450	4460	4465	4450	35
232	20250123	151000	693240875	4445	4450	4450	4445	110
233	20250123	150900	692751915	4465	4465	4465	4465	0
234	20250123	150800	692751915	4465	4465	4465	4465	1
235	20250123	150700	692747450	4460	4450	4460	4445	2475
236	20250123	150600	681731920	4455	4455	4455	4455	19
237	20250123	150500	681647275	4460	4455	4460	4455	126
238	20250123	150400	681085940	4455	4455	4455	4455	20
239	20250123	150300	680996840	4455	4455	4455	4455	744
240	20250123	150200	677682320	4460	4460	4460	4460	0
241	20250123	150100	677682320	4460	4460	4460	4460	0
242	20250123	150000	677682320	4460	4460	4460	4460	5
243	20250123	145900	677660020	4460	4460	4460	4460	5
244	20250123	145800	677637720	4460	4455	4460	4455	54
245	20250123	145700	677396915	4455	4455	4455	4455	0
246	20250123	145600	677396915	4455	4455	4455	4455	4
247	20250123	145500	677379095	4455	4455	4455	4455	1
248	20250123	145400	677374640	4455	4455	4455	4455	222
249	20250123	145300	676385630	4455	4455	4455	4455	28
250	20250123	145200	676260890	4455	4455	4455	4455	5
251	20250123	145100	676238615	4465	4465	4465	4465	0
252	20250123	145000	676238615	4465	4465	4465	4465	1
253	20250123	144900	676234150	4460	4460	4460	4460	0
254	20250123	144800	676234150	4460	4460	4460	4460	10
255	20250123	144700	676189550	4460	4460	4460	4460	0
256	20250123	144600	676189550	4460	4460	4460	4460	602
257	20250123	144500	673504630	4460	4460	4460	4460	0
258	20250123	144400	673504630	4460	4460	4460	4460	0
259	20250123	144300	673504630	4460	4460	4460	4460	0
260	20250123	144200	673504630	4460	4460	4460	4460	600
261	20250123	144100	670828630	4455	4455	4455	4455	0
262	20250123	144000	670828630	4455	4455	4455	4455	351
263	20250123	143900	669264925	4460	4460	4460	4460	1
264	20250123	143800	669260465	4450	4450	4450	4450	0
265	20250123	143700	669260465	4450	4455	4455	4450	1751
266	20250123	143600	661459765	4455	4455	4455	4455	0
267	20250123	143500	661459765	4455	4455	4455	4455	0
268	20250123	143400	661459765	4455	4455	4455	4455	0
269	20250123	143300	661459765	4455	4450	4455	4450	53
270	20250123	143200	661223910	4450	4450	4450	4450	0
271	20250123	143100	661223910	4450	4450	4450	4450	0
272	20250123	143000	661223910	4450	4450	4450	4450	5
273	20250123	142900	661201660	4455	4455	4455	4455	85
274	20250123	142800	660822985	4450	4450	4450	4450	5
275	20250123	142700	660800735	4455	4450	4455	4450	666
276	20250123	142600	657837030	4450	4450	4450	4450	1
277	20250123	142500	657832580	4450	4455	4455	4450	6
278	20250123	142400	657805875	4450	4450	4450	4450	5
279	20250123	142300	657783625	4450	4450	4450	4450	5
280	20250123	142200	657761375	4455	4455	4455	4455	410
281	20250123	142100	655934825	4450	4450	4450	4450	5
282	20250123	142000	655912575	4450	4450	4450	4450	5
283	20250123	141900	655890325	4455	4455	4455	4450	1757
284	20250123	141800	648062915	4455	4460	4460	4455	2500
285	20250123	141700	636922915	4455	4455	4455	4455	5
286	20250123	141600	636900640	4455	4455	4455	4455	5
287	20250123	141500	636878365	4455	4455	4455	4455	5
288	20250123	141400	636856090	4455	4455	4455	4455	0
289	20250123	141300	636856090	4455	4460	4460	4455	86
290	20250123	141200	636472955	4455	4455	4455	4455	5
291	20250123	141100	636450680	4455	4455	4455	4455	0
292	20250123	141000	636450680	4455	4455	4455	4455	5
293	20250123	140900	636428405	4455	4455	4455	4455	21
294	20250123	140800	636334850	4455	4455	4455	4455	5
295	20250123	140700	636312575	4455	4455	4455	4455	0
296	20250123	140600	636312575	4455	4455	4455	4455	5
297	20250123	140500	636290300	4455	4460	4460	4455	2205
298	20250123	140400	626456025	4455	4455	4455	4455	5
299	20250123	140300	626433750	4455	4455	4455	4455	5
300	20250123	140200	626411475	4455	4455	4455	4455	10
301	20250123	140100	626366925	4455	4455	4455	4455	10
302	20250123	140000	626322375	4455	4450	4455	4450	1484
303	20250123	135900	619711180	4450	4455	4455	4450	3
304	20250123	135800	619697825	4450	4450	4450	4450	5
305	20250123	135700	619675575	4450	4455	4455	4450	58
306	20250123	135600	619417210	4455	4455	4455	4455	5
307	20250123	135500	619394935	4455	4455	4455	4455	0
308	20250123	135400	619394935	4455	4455	4455	4455	755
309	20250123	135300	616031410	4455	4455	4455	4455	5
310	20250123	135200	616009135	4455	4455	4455	4455	0
311	20250123	135100	616009135	4455	4460	4460	4455	742
312	20250123	135000	612703510	4455	4455	4455	4455	55
313	20250123	134900	612458485	4455	4450	4455	4450	26
314	20250123	134800	612342680	4455	4455	4455	4455	114
315	20250123	134700	611834810	4455	4460	4460	4455	6
316	20250123	134600	611808075	4455	4460	4460	4455	306
317	20250123	134500	610444840	4455	4455	4455	4455	5
318	20250123	134400	610422565	4460	4460	4460	4460	4
319	20250123	134300	610404725	4455	4460	4460	4455	10
320	20250123	134200	610360170	4470	4455	4470	4455	6
321	20250123	134100	610333425	4455	4455	4455	4455	5
322	20250123	134000	610311150	4460	4460	4460	4460	0
323	20250123	133900	610311150	4460	4460	4460	4460	6
324	20250123	133800	610284390	4455	4455	4455	4455	206
325	20250123	133700	609366660	4455	4455	4455	4455	462
326	20250123	133600	607308450	4455	4455	4455	4455	0
327	20250123	133500	607308450	4455	4460	4465	4455	12
328	20250123	133400	607254935	4460	4460	4460	4460	2
329	20250123	133300	607246015	4465	4465	4465	4465	0
330	20250123	133200	607246015	4465	4465	4465	4465	1
331	20250123	133100	607241550	4475	4460	4475	4460	2010
332	20250123	133000	598276880	4450	4450	4450	4450	5
333	20250123	132900	598254630	4460	4455	4460	4455	23
334	20250123	132800	598152160	4450	4455	4455	4450	10
335	20250123	132700	598107635	4455	4460	4460	4455	6
336	20250123	132600	598080900	4455	4455	4455	4455	10
337	20250123	132500	598036350	4455	4455	4455	4455	0
338	20250123	132400	598036350	4455	4455	4455	4455	10
339	20250123	132300	597991800	4455	4455	4455	4455	10
340	20250123	132200	597947250	4455	4455	4455	4455	35
341	20250123	132100	597791325	4455	4455	4455	4455	0
342	20250123	132000	597791325	4455	4460	4460	4455	15
343	20250123	131900	597724450	4460	4455	4460	4450	1006
344	20250123	131800	593242740	4460	4460	4460	4460	100
345	20250123	131700	592796740	4450	4450	4450	4450	5
346	20250123	131600	592774490	4450	4450	4450	4450	5
347	20250123	131500	592752240	4450	4460	4460	4450	6
348	20250123	131400	592725530	4450	4455	4460	4450	441
349	20250123	131300	590760830	4450	4455	4455	4450	9
350	20250123	131200	590720760	4455	4450	4455	4450	1231
351	20250123	131100	585242305	4450	4450	4455	4450	1949
352	20250123	131000	576569245	4450	4455	4455	4450	79
353	20250123	130900	576217645	4455	4460	4460	4450	1960
354	20250123	130800	567485865	4460	4460	4460	4455	413
355	20250123	130700	565643910	4465	4460	4465	4460	506
356	20250123	130600	563387145	4460	4460	4460	4460	0
357	20250123	130500	563387145	4460	4460	4460	4460	7
358	20250123	130400	563355925	4460	4460	4460	4460	5
359	20250123	130300	563333625	4460	4465	4465	4460	27
360	20250123	130200	563213185	4470	4470	4470	4470	2
361	20250123	130100	563204245	4460	4460	4460	4460	5
362	20250123	130000	563181945	4460	4460	4460	4460	5
363	20250123	125900	563159645	4470	4470	4470	4470	11
364	20250123	125800	563110475	4460	4460	4460	4460	5
365	20250123	125700	563088175	4455	4455	4455	4455	5
366	20250123	125600	563065900	4475	4475	4475	4455	7
367	20250123	125500	563034675	4465	4465	4465	4465	650
368	20250123	125400	560132425	4455	4455	4455	4455	5
369	20250123	125300	560110150	4455	4455	4455	4455	5
370	20250123	125200	560087875	4455	4455	4455	4455	5
371	20250123	125100	560065600	4455	4455	4455	4455	0
372	20250123	125000	560065600	4455	4455	4455	4455	5
373	20250123	124900	560043325	4455	4455	4455	4455	5
374	20250123	124800	560021050	4455	4455	4455	4455	5
375	20250123	124700	559998775	4455	4455	4455	4455	0
376	20250123	124600	559998775	4455	4460	4460	4455	118
377	20250123	124500	559472520	4460	4460	4460	4460	5
378	20250123	124400	559450220	4460	4460	4460	4460	2
379	20250123	124300	559441300	4460	4460	4460	4460	5
380	20250123	124200	559419000	4460	4460	4460	4460	5
381	20250123	124100	559396700	4460	4460	4460	4460	5
382	20250123	124000	559374400	4465	4465	4465	4465	0
383	20250123	123900	559374400	4465	4475	4475	4465	2
384	20250123	123800	559365460	4470	4455	4470	4455	11
385	20250123	123700	559316380	4455	4455	4455	4455	5
386	20250123	123600	559294105	4475	4475	4475	4475	1
387	20250123	123500	559289630	4455	4455	4455	4455	5
388	20250123	123400	559267355	4455	4460	4460	4455	6
389	20250123	123300	559240620	4455	4455	4455	4455	205
390	20250123	123200	558327345	4455	4455	4455	4455	0
391	20250123	123100	558327345	4455	4460	4460	4455	2503
392	20250123	123000	547176455	4460	4460	4460	4460	5
393	20250123	122900	547154155	4460	4460	4460	4460	5
394	20250123	122800	547131855	4475	4475	4475	4475	30
395	20250123	122700	546997605	4460	4460	4460	4460	5
396	20250123	122600	546975305	4455	4455	4455	4455	5
397	20250123	122500	546953030	4455	4460	4460	4455	276
398	20250123	122400	545723445	4455	4455	4455	4455	7
399	20250123	122300	545692260	4455	4475	4475	4455	6
400	20250123	122200	545665510	4460	4460	4460	4460	5
401	20250123	122100	545643210	4475	4475	4475	4475	1
402	20250123	122000	545638735	4460	4455	4460	4455	256
403	20250123	121900	544498230	4455	4470	4470	4455	6
404	20250123	121800	544471485	4455	4455	4455	4455	110
405	20250123	121700	543981435	4455	4455	4455	4455	0
406	20250123	121600	543981435	4455	4455	4455	4455	5
407	20250123	121500	543959160	4470	4465	4470	4460	7
408	20250123	121400	543927925	4460	4460	4460	4460	5
409	20250123	121300	543905625	4460	4460	4460	4460	240
410	20250123	121200	542835225	4460	4460	4460	4460	5
411	20250123	121100	542812925	4460	4465	4465	4460	10
412	20250123	121000	542768300	4460	4460	4460	4460	5
413	20250123	120900	542746000	4460	4460	4460	4460	0
414	20250123	120800	542746000	4460	4460	4460	4460	5
415	20250123	120700	542723700	4460	4460	4460	4460	5
416	20250123	120600	542701400	4460	4460	4460	4460	0
417	20250123	120500	542701400	4460	4460	4460	4460	165
418	20250123	120400	541965500	4460	4460	4460	4460	49
419	20250123	120300	541746960	4465	4460	4470	4460	9
420	20250123	120200	541706790	4460	4460	4460	4460	0
421	20250123	120100	541706790	4460	4460	4470	4460	25
422	20250123	120000	541595280	4460	4460	4460	4460	5
423	20250123	115900	541572980	4460	4460	4460	4460	5
424	20250123	115800	541550680	4470	4470	4470	4470	96
425	20250123	115700	541121560	4460	4470	4470	4460	13
426	20250123	115600	541063500	4460	4460	4460	4460	5
427	20250123	115500	541041200	4460	4460	4460	4460	5
428	20250123	115400	541018900	4460	4460	4460	4460	20
429	20250123	115300	540929700	4460	4460	4460	4460	155
430	20250123	115200	540238400	4460	4460	4460	4460	5
431	20250123	115100	540216100	4470	4470	4470	4470	1
432	20250123	115000	540211630	4460	4460	4460	4460	5
433	20250123	114900	540189330	4460	4460	4460	4460	5
434	20250123	114800	540167030	4470	4460	4470	4460	42
435	20250123	114700	539979340	4460	4460	4460	4460	170
436	20250123	114600	539221140	4460	4460	4460	4460	5
437	20250123	114500	539198840	4460	4460	4460	4460	5
438	20250123	114400	539176540	4460	4460	4460	4460	5
439	20250123	114300	539154240	4470	4470	4470	4470	0
440	20250123	114200	539154240	4470	4470	4470	4460	12
441	20250123	114100	539100700	4460	4465	4465	4460	505
442	20250123	114000	536845900	4460	4460	4460	4460	5
443	20250123	113900	536823600	4465	4465	4465	4465	0
444	20250123	113800	536823600	4465	4460	4465	4460	6
445	20250123	113700	536796835	4465	4465	4465	4465	1
446	20250123	113600	536792370	4455	4455	4455	4455	5
447	20250123	113500	536770095	4475	4460	4475	4455	351
448	20250123	113400	535206085	4460	4460	4460	4460	5
449	20250123	113300	535183785	4465	4460	4465	4460	9
450	20250123	113200	535143625	4455	4455	4455	4455	0
451	20250123	113100	535143625	4455	4455	4455	4455	5
452	20250123	113000	535121350	4450	4450	4450	4450	5
453	20250123	112900	535099100	4475	4450	4475	4450	6
454	20250123	112800	535072375	4485	4485	4485	4485	1
455	20250123	112700	535067890	4450	4460	4485	4450	28416
456	20250123	112600	408591405	4460	4460	4460	4460	5
457	20250123	112500	408569105	4485	4460	4485	4460	117
458	20250123	112400	408045300	4465	4465	4465	4465	0
459	20250123	112300	408045300	4465	4465	4465	4465	5
460	20250123	112200	408022975	4470	4470	4470	4465	152
461	20250123	112100	407343560	4470	4470	4470	4470	5
462	20250123	112000	407321210	4470	4470	4470	4470	0
463	20250123	111900	407321210	4470	4470	4470	4470	155
464	20250123	111800	406628360	4470	4475	4475	4470	9
465	20250123	111700	406588110	4475	4475	4475	4475	911
466	20250123	111600	402511385	4470	4470	4470	4470	5
467	20250123	111500	402489035	4470	4470	4470	4470	5
468	20250123	111400	402466685	4475	4470	4475	4470	6
469	20250123	111300	402439860	4470	4470	4470	4470	0
470	20250123	111200	402439860	4470	4475	4475	4470	6
471	20250123	111100	402413035	4470	4470	4470	4470	5
472	20250123	111000	402390685	4470	4470	4470	4470	5
473	20250123	110900	402368335	4470	4470	4470	4470	0
474	20250123	110800	402368335	4470	4470	4470	4470	5
475	20250123	110700	402345985	4470	4470	4470	4465	1665
476	20250123	110600	394903460	4470	4465	4470	4465	6
477	20250123	110500	394876665	4465	4465	4465	4465	0
478	20250123	110400	394876665	4465	4470	4470	4465	14
479	20250123	110300	394814110	4470	4470	4470	4470	5
480	20250123	110200	394791760	4470	4470	4470	4470	5
481	20250123	110100	394769410	4475	4475	4475	4470	364
482	20250123	110000	393142305	4475	4470	4475	4470	628
483	20250123	105900	390335125	4460	4460	4460	4460	5
484	20250123	105800	390312825	4460	4460	4460	4460	0
485	20250123	105700	390312825	4460	4470	4470	4460	6
486	20250123	105600	390286055	4470	4465	4470	4455	3964
487	20250123	105500	372617180	4465	4470	4470	4465	1298
488	20250123	105400	366821595	4475	4475	4475	4475	0
489	20250123	105300	366821595	4475	4475	4475	4475	1
490	20250123	105200	366817120	4465	4465	4465	4465	5
491	20250123	105100	366794795	4485	4470	4485	4465	806
492	20250123	105000	363191985	4480	4480	4480	4480	0
493	20250123	104900	363191985	4480	4475	4485	4470	21
494	20250123	104800	363097925	4470	4470	4470	4470	5
495	20250123	104700	363075575	4470	4470	4470	4470	5
496	20250123	104600	363053225	4475	4475	4475	4475	0
497	20250123	104500	363053225	4475	4485	4485	4475	2
498	20250123	104400	363044265	4470	4470	4470	4470	171
499	20250123	104300	362279895	4475	4475	4475	4475	69
500	20250123	104200	361971120	4485	4485	4485	4485	0
501	20250123	104100	361971120	4485	4460	4485	4460	10
502	20250123	104000	361926415	4480	4465	4480	4460	1007
503	20250123	103900	357415215	4465	4460	4465	4460	153
504	20250123	103800	356732830	4465	4465	4465	4465	3
505	20250123	103700	356719435	4465	4465	4465	4465	3
506	20250123	103600	356706040	4460	4460	4460	4460	5
507	20250123	103500	356683740	4455	4455	4455	4455	0
508	20250123	103400	356683740	4455	4455	4455	4455	268
509	20250123	103300	355489800	4460	4460	4460	4460	605
510	20250123	103200	352791500	4460	4465	4465	4460	955
511	20250123	103100	348530425	4465	4465	4465	4465	0
512	20250123	103000	348530425	4465	4470	4470	4465	6
513	20250123	102900	348503630	4475	4465	4475	4465	7
514	20250123	102800	348472365	4470	4465	4470	4465	1705
515	20250123	102700	340851040	4465	4465	4465	4465	0
516	20250123	102600	340851040	4465	4465	4465	4465	5
517	20250123	102500	340828715	4465	4465	4465	4465	55
518	20250123	102400	340583140	4465	4465	4465	4465	1
519	20250123	102300	340578675	4465	4465	4465	4465	5
520	20250123	102200	340556350	4470	4470	4470	4465	7
521	20250123	102100	340525085	4470	4470	4470	4470	1
522	20250123	102000	340520615	4475	4475	4475	4475	0
523	20250123	101900	340520615	4475	4475	4480	4475	2001
524	20250123	101800	331556810	4465	4465	4465	4465	235
525	20250123	101700	330507535	4465	4455	4465	4455	254
526	20250123	101600	329373475	4455	4455	4465	4455	1068
527	20250123	101500	324615525	4455	4460	4460	4455	1295
528	20250123	101400	318845720	4465	4460	4465	4460	1851
529	20250123	101300	310590230	4465	4465	4465	4465	1249
530	20250123	101200	305013445	4465	4465	4465	4465	0
531	20250123	101100	305013445	4465	4480	4480	4465	260
532	20250123	101000	303851300	4470	4480	4480	4470	6
533	20250123	100900	303824470	4470	4470	4470	4470	5
534	20250123	100800	303802120	4470	4470	4470	4470	0
535	20250123	100700	303802120	4470	4470	4470	4470	5
536	20250123	100600	303779770	4480	4465	4480	4465	7
537	20250123	100500	303748500	4470	4470	4470	4470	500
538	20250123	100400	301513500	4470	4475	4475	4470	217
539	20250123	100300	300543485	4465	4475	4480	4465	74
540	20250123	100200	300212150	4470	4470	4470	4470	337
541	20250123	100100	298705760	4460	4460	4460	4460	0
542	20250123	100000	298705760	4460	4475	4475	4460	6
543	20250123	095900	298678985	4460	4460	4460	4460	5
544	20250123	095800	298656685	4475	4470	4475	4465	2251
545	20250123	095700	288605955	4475	4475	4475	4475	1
546	20250123	095600	288601480	4475	4480	4480	4475	2
547	20250123	095500	288592525	4480	4480	4480	4480	0
548	20250123	095400	288592525	4480	4480	4480	4480	0
549	20250123	095300	288592525	4480	4480	4480	4480	0
550	20250123	095200	288592525	4480	4480	4480	4480	0
551	20250123	095100	288592525	4480	4480	4480	4480	44
552	20250123	095000	288395405	4480	4480	4480	4480	0
553	20250123	094900	288395405	4480	4480	4480	4480	1
554	20250123	094800	288390925	4485	4485	4485	4485	1
555	20250123	094700	288386440	4480	4480	4480	4480	7
556	20250123	094600	288355080	4460	4465	4465	4460	251
557	20250123	094500	287235310	4465	4470	4470	4465	200
558	20250123	094400	286342205	4475	4480	4480	4475	512
559	20250123	094300	284048500	4485	4480	4485	4480	70
560	20250123	094200	283734765	4480	4465	4480	4465	200
561	20250123	094100	282838780	4460	4480	4480	4460	1420
562	20250123	094000	276502880	4475	4480	4480	4475	12
563	20250123	093900	276449125	4480	4465	4480	4465	472
564	20250123	093800	274337165	4465	4475	4480	4465	1201
565	20250123	093700	268971190	4475	4475	4480	4475	180
566	20250123	093600	268164845	4480	4480	4480	4480	32
567	20250123	093500	268021485	4480	4480	4480	4480	0
568	20250123	093400	268021485	4480	4480	4480	4480	112
569	20250123	093300	267519725	4480	4475	4480	4465	103
570	20250123	093200	267059770	4465	4465	4465	4465	1200
571	20250123	093100	261701770	4465	4465	4465	4465	98
572	20250123	093000	261264200	4465	4460	4465	4455	416
573	20250123	092900	259406870	4465	4470	4485	4455	4304
574	20250123	092800	240188745	4475	4485	4485	4475	6452
575	20250123	092700	211284390	4480	4485	4485	4480	2121
576	20250123	092600	201774705	4490	4495	4495	4490	3356
577	20250123	092500	186706165	4495	4495	4495	4495	22
578	20250123	092400	186607275	4490	4490	4490	4490	0
579	20250123	092300	186607275	4490	4490	4490	4490	0
580	20250123	092200	186607275	4490	4495	4500	4490	292
581	20250123	092100	185295205	4490	4490	4490	4490	0
582	20250123	092000	185295205	4490	4490	4490	4490	150
583	20250123	091900	184621705	4495	4495	4500	4480	2487
584	20250123	091800	173461160	4495	4495	4495	4495	112
585	20250123	091700	172957720	4495	4500	4500	4495	307
586	20250123	091600	171577255	4500	4500	4500	4495	10
587	20250123	091500	171532260	4500	4490	4500	4490	2215
588	20250123	091400	161575310	4495	4495	4495	4490	580
589	20250123	091300	158969610	4490	4490	4490	4490	2318
590	20250123	091200	148561790	4490	4495	4495	4490	4300
591	20250123	091100	129253920	4490	4495	4500	4490	2539
592	20250123	091000	117848995	4510	4505	4510	4495	5591
593	20250123	090900	92696590	4505	4505	4505	4505	1
594	20250123	090800	92692085	4530	4530	4530	4530	0
595	20250123	090700	92692085	4530	4530	4530	4500	12377
596	20250123	090600	36896910	4555	4550	4555	4550	828
597	20250123	090500	33129500	4550	4550	4550	4550	26
598	20250123	090400	33011200	4550	4525	4550	4520	1601
599	20250123	090300	25770675	4550	4550	4550	4550	0
600	20250123	090200	25770675	4550	4535	4550	4525	1379
601	20250123	090100	19520275	4555	4555	4555	4555	0
602	20250123	090000	19520275	4555	4540	4555	4535	4300