KissMeData/037460/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	192200	622724280	9240	9240	9240	9240	1812
3	20250123	192100	622724280	9240	9240	9240	9240	0
4	20250123	192000	622724280	9240	9240	9240	9240	0
5	20250123	191900	622724280	9240	9240	9240	9240	0
6	20250123	191800	622724280	9240	9240	9240	9240	0
7	20250123	191700	622724280	9240	9240	9240	9240	0
8	20250123	191600	622724280	9240	9240	9240	9240	0
9	20250123	191500	622724280	9240	9240	9240	9240	0
10	20250123	191400	622724280	9240	9240	9240	9240	0
11	20250123	191300	622724280	9240	9240	9240	9240	0
12	20250123	191200	622724280	9240	9240	9240	9240	0
13	20250123	191100	622724280	9240	9240	9240	9240	0
14	20250123	191000	622724280	9240	9240	9240	9240	0
15	20250123	190900	622724280	9240	9240	9240	9240	0
16	20250123	190800	622724280	9240	9240	9240	9240	0
17	20250123	190700	622724280	9240	9240	9240	9240	0
18	20250123	190600	622724280	9240	9240	9240	9240	0
19	20250123	190500	622724280	9240	9240	9240	9240	0
20	20250123	190400	622724280	9240	9240	9240	9240	0
21	20250123	190300	622724280	9240	9240	9240	9240	0
22	20250123	190200	622724280	9240	9240	9240	9240	0
23	20250123	190100	622724280	9240	9240	9240	9240	0
24	20250123	190000	622724280	9240	9240	9240	9240	0
25	20250123	185900	622724280	9240	9240	9240	9240	0
26	20250123	185800	622724280	9240	9240	9240	9240	0
27	20250123	185700	622724280	9240	9240	9240	9240	0
28	20250123	185600	622724280	9240	9240	9240	9240	0
29	20250123	185500	622724280	9240	9240	9240	9240	0
30	20250123	185400	622724280	9240	9240	9240	9240	0
31	20250123	185300	622724280	9240	9240	9240	9240	0
32	20250123	185200	622724280	9240	9240	9240	9240	1812
33	20250123	185100	622724280	9240	9240	9240	9240	0
34	20250123	185000	622724280	9240	9240	9240	9240	0
35	20250123	184900	622724280	9240	9240	9240	9240	0
36	20250123	184800	622724280	9240	9240	9240	9240	0
37	20250123	184700	622724280	9240	9240	9240	9240	0
38	20250123	184600	622724280	9240	9240	9240	9240	0
39	20250123	184500	622724280	9240	9240	9240	9240	0
40	20250123	184400	622724280	9240	9240	9240	9240	0
41	20250123	184300	622724280	9240	9240	9240	9240	0
42	20250123	184200	622724280	9240	9240	9240	9240	0
43	20250123	184100	622724280	9240	9240	9240	9240	0
44	20250123	184000	622724280	9240	9240	9240	9240	0
45	20250123	183900	622724280	9240	9240	9240	9240	0
46	20250123	183800	622724280	9240	9240	9240	9240	0
47	20250123	183700	622724280	9240	9240	9240	9240	0
48	20250123	183600	622724280	9240	9240	9240	9240	0
49	20250123	183500	622724280	9240	9240	9240	9240	0
50	20250123	183400	622724280	9240	9240	9240	9240	0
51	20250123	183300	622724280	9240	9240	9240	9240	0
52	20250123	183200	622724280	9240	9240	9240	9240	0
53	20250123	183100	622724280	9240	9240	9240	9240	0
54	20250123	183000	622724280	9240	9240	9240	9240	0
55	20250123	182900	622724280	9240	9240	9240	9240	0
56	20250123	182800	622724280	9240	9240	9240	9240	0
57	20250123	182700	622724280	9240	9240	9240	9240	0
58	20250123	182600	622724280	9240	9240	9240	9240	0
59	20250123	182500	622724280	9240	9240	9240	9240	0
60	20250123	182400	622724280	9240	9240	9240	9240	0
61	20250123	182300	622724280	9240	9240	9240	9240	0
62	20250123	182200	622724280	9240	9240	9240	9240	1812
63	20250123	182100	622724280	9240	9240	9240	9240	0
64	20250123	182000	622724280	9240	9240	9240	9240	0
65	20250123	181900	622724280	9240	9240	9240	9240	0
66	20250123	181800	622724280	9240	9240	9240	9240	0
67	20250123	181700	622724280	9240	9240	9240	9240	0
68	20250123	181600	622724280	9240	9240	9240	9240	0
69	20250123	181500	622724280	9240	9240	9240	9240	0
70	20250123	181400	622724280	9240	9240	9240	9240	0
71	20250123	181300	622724280	9240	9240	9240	9240	0
72	20250123	181200	622724280	9240	9240	9240	9240	0
73	20250123	181100	622724280	9240	9240	9240	9240	0
74	20250123	181000	622724280	9240	9240	9240	9240	0
75	20250123	180900	622724280	9240	9240	9240	9240	0
76	20250123	180800	622724280	9240	9240	9240	9240	0
77	20250123	180700	622724280	9240	9240	9240	9240	0
78	20250123	180600	622724280	9240	9240	9240	9240	0
79	20250123	180500	622724280	9240	9240	9240	9240	0
80	20250123	180400	622724280	9240	9240	9240	9240	0
81	20250123	180300	622724280	9240	9240	9240	9240	0
82	20250123	180200	622724280	9240	9240	9240	9240	0
83	20250123	180100	622724280	9240	9240	9240	9240	0
84	20250123	180000	622724280	9240	9240	9240	9240	0
85	20250123	175900	622724280	9240	9240	9240	9240	0
86	20250123	175800	622724280	9240	9240	9240	9240	0
87	20250123	175700	622724280	9240	9240	9240	9240	0
88	20250123	175600	622724280	9240	9240	9240	9240	0
89	20250123	175500	622724280	9240	9240	9240	9240	0
90	20250123	175400	622724280	9240	9240	9240	9240	0
91	20250123	175300	622724280	9240	9240	9240	9240	0
92	20250123	175200	622724280	9240	9240	9240	9240	1812
93	20250123	175100	622724280	9240	9240	9240	9240	0
94	20250123	175000	622724280	9240	9240	9240	9240	0
95	20250123	174900	622724280	9240	9240	9240	9240	0
96	20250123	174800	622724280	9240	9240	9240	9240	0
97	20250123	174700	622724280	9240	9240	9240	9240	0
98	20250123	174600	622724280	9240	9240	9240	9240	0
99	20250123	174500	622724280	9240	9240	9240	9240	0
100	20250123	174400	622724280	9240	9240	9240	9240	0
101	20250123	174300	622724280	9240	9240	9240	9240	0
102	20250123	174200	622724280	9240	9240	9240	9240	0
103	20250123	174100	622724280	9240	9240	9240	9240	0
104	20250123	174000	622724280	9240	9240	9240	9240	0
105	20250123	173900	622724280	9240	9240	9240	9240	0
106	20250123	173800	622724280	9240	9240	9240	9240	0
107	20250123	173700	622724280	9240	9240	9240	9240	0
108	20250123	173600	622724280	9240	9240	9240	9240	0
109	20250123	173500	622724280	9240	9240	9240	9240	0
110	20250123	173400	622724280	9240	9240	9240	9240	0
111	20250123	173300	622724280	9240	9240	9240	9240	0
112	20250123	173200	622724280	9240	9240	9240	9240	0
113	20250123	173100	622724280	9240	9240	9240	9240	0
114	20250123	173000	622724280	9240	9240	9240	9240	0
115	20250123	172900	622724280	9240	9240	9240	9240	0
116	20250123	172800	622724280	9240	9240	9240	9240	0
117	20250123	172700	622724280	9240	9240	9240	9240	0
118	20250123	172600	622724280	9240	9240	9240	9240	0
119	20250123	172500	622724280	9240	9240	9240	9240	0
120	20250123	172400	622724280	9240	9240	9240	9240	0
121	20250123	172300	622724280	9240	9240	9240	9240	0
122	20250123	172200	622724280	9240	9240	9240	9240	1812
123	20250123	172100	622724280	9240	9240	9240	9240	0
124	20250123	172000	622724280	9240	9240	9240	9240	0
125	20250123	171900	622724280	9240	9240	9240	9240	0
126	20250123	171800	622724280	9240	9240	9240	9240	0
127	20250123	171700	622724280	9240	9240	9240	9240	0
128	20250123	171600	622724280	9240	9240	9240	9240	0
129	20250123	171500	622724280	9240	9240	9240	9240	0
130	20250123	171400	622724280	9240	9240	9240	9240	0
131	20250123	171300	622724280	9240	9240	9240	9240	0
132	20250123	171200	622724280	9240	9240	9240	9240	0
133	20250123	171100	622724280	9240	9240	9240	9240	0
134	20250123	171000	622724280	9240	9240	9240	9240	0
135	20250123	170900	622724280	9240	9240	9240	9240	0
136	20250123	170800	622724280	9240	9240	9240	9240	0
137	20250123	170700	622724280	9240	9240	9240	9240	0
138	20250123	170600	622724280	9240	9240	9240	9240	0
139	20250123	170500	622724280	9240	9240	9240	9240	0
140	20250123	170400	622724280	9240	9240	9240	9240	0
141	20250123	170300	622724280	9240	9240	9240	9240	0
142	20250123	170200	622724280	9240	9240	9240	9240	0
143	20250123	170100	622724280	9240	9240	9240	9240	0
144	20250123	170000	622724280	9240	9240	9240	9240	0
145	20250123	165900	622724280	9240	9240	9240	9240	0
146	20250123	165800	622724280	9240	9240	9240	9240	0
147	20250123	165700	622724280	9240	9240	9240	9240	0
148	20250123	165600	622724280	9240	9240	9240	9240	0
149	20250123	165500	622724280	9240	9240	9240	9240	0
150	20250123	165400	622724280	9240	9240	9240	9240	0
151	20250123	165300	622724280	9240	9240	9240	9240	0
152	20250123	165200	622724280	9240	9240	9240	9240	1812
153	20250123	165100	622724280	9240	9240	9240	9240	0
154	20250123	165000	622724280	9240	9240	9240	9240	0
155	20250123	164900	622724280	9240	9240	9240	9240	0
156	20250123	164800	622724280	9240	9240	9240	9240	0
157	20250123	164700	622724280	9240	9240	9240	9240	0
158	20250123	164600	622724280	9240	9240	9240	9240	0
159	20250123	164500	622724280	9240	9240	9240	9240	0
160	20250123	164400	622724280	9240	9240	9240	9240	0
161	20250123	164300	622724280	9240	9240	9240	9240	0
162	20250123	164200	622724280	9240	9240	9240	9240	0
163	20250123	164100	622724280	9240	9240	9240	9240	0
164	20250123	164000	622724280	9240	9240	9240	9240	0
165	20250123	163900	622724280	9240	9240	9240	9240	0
166	20250123	163800	622724280	9240	9240	9240	9240	0
167	20250123	163700	622724280	9240	9240	9240	9240	0
168	20250123	163600	622724280	9240	9240	9240	9240	0
169	20250123	163500	622724280	9240	9240	9240	9240	0
170	20250123	163400	622724280	9240	9240	9240	9240	0
171	20250123	163300	622724280	9240	9240	9240	9240	0
172	20250123	163200	622724280	9240	9240	9240	9240	0
173	20250123	163100	622724280	9240	9240	9240	9240	0
174	20250123	163000	622724280	9240	9240	9240	9240	0
175	20250123	162900	622724280	9240	9240	9240	9240	0
176	20250123	162800	622724280	9240	9240	9240	9240	0
177	20250123	162700	622724280	9240	9240	9240	9240	0
178	20250123	162600	622724280	9240	9240	9240	9240	0
179	20250123	162500	622724280	9240	9240	9240	9240	0
180	20250123	162400	622724280	9240	9240	9240	9240	0
181	20250123	162300	622724280	9240	9240	9240	9240	0
182	20250123	162200	622724280	9240	9240	9240	9240	1812
183	20250123	162100	622724280	9240	9240	9240	9240	0
184	20250123	162000	622724280	9240	9240	9240	9240	0
185	20250123	161900	622724280	9240	9240	9240	9240	0
186	20250123	161800	622724280	9240	9240	9240	9240	0
187	20250123	161700	622724280	9240	9240	9240	9240	0
188	20250123	161600	622724280	9240	9240	9240	9240	0
189	20250123	161500	622724280	9240	9240	9240	9240	0
190	20250123	161400	622724280	9240	9240	9240	9240	0
191	20250123	161300	622724280	9240	9240	9240	9240	0
192	20250123	161200	622724280	9240	9240	9240	9240	0
193	20250123	161100	622724280	9240	9240	9240	9240	0
194	20250123	161000	622724280	9240	9240	9240	9240	0
195	20250123	160900	622724280	9240	9240	9240	9240	0
196	20250123	160800	622724280	9240	9240	9240	9240	0
197	20250123	160700	622724280	9240	9240	9240	9240	0
198	20250123	160600	622724280	9240	9240	9240	9240	0
199	20250123	160500	622724280	9240	9240	9240	9240	0
200	20250123	160400	622724280	9240	9240	9240	9240	0
201	20250123	160300	622724280	9240	9240	9240	9240	0
202	20250123	160200	622724280	9240	9240	9240	9240	0
203	20250123	160100	622724280	9240	9240	9240	9240	0
204	20250123	160000	622724280	9240	9240	9240	9240	0
205	20250123	155900	622724280	9240	9240	9240	9240	0
206	20250123	155800	622724280	9240	9240	9240	9240	0
207	20250123	155700	622724280	9240	9240	9240	9240	0
208	20250123	155600	622724280	9240	9240	9240	9240	0
209	20250123	155500	622724280	9240	9240	9240	9240	0
210	20250123	155400	622724280	9240	9240	9240	9240	0
211	20250123	155300	622724280	9240	9240	9240	9240	0
212	20250123	155200	622724280	9240	9240	9240	9240	1812
213	20250123	155100	622724280	9240	9240	9240	9240	0
214	20250123	155000	622724280	9240	9240	9240	9240	0
215	20250123	154900	622724280	9240	9240	9240	9240	0
216	20250123	154800	622724280	9240	9240	9240	9240	0
217	20250123	154700	622724280	9240	9240	9240	9240	0
218	20250123	154600	622724280	9240	9240	9240	9240	0
219	20250123	154500	622724280	9240	9240	9240	9240	0
220	20250123	154400	622724280	9240	9240	9240	9240	0
221	20250123	154300	622724280	9240	9240	9240	9240	0
222	20250123	154200	622724280	9240	9240	9240	9240	0
223	20250123	154100	622724280	9240	9240	9240	9240	0
224	20250123	154000	622724280	9240	9240	9240	9240	0
225	20250123	153900	622724280	9240	9240	9240	9240	0
226	20250123	153800	622724280	9240	9240	9240	9240	0
227	20250123	153700	622724280	9240	9240	9240	9240	0
228	20250123	153600	622724280	9240	9240	9240	9240	0
229	20250123	153500	622724280	9240	9240	9240	9240	0
230	20250123	153400	622724280	9240	9240	9240	9240	0
231	20250123	153300	622724280	9240	9240	9240	9240	0
232	20250123	153200	622724280	9240	9240	9240	9240	0
233	20250123	153100	622724280	9240	9240	9240	9240	0
234	20250123	153000	622724280	9240	9240	9240	9240	1812
235	20250123	152900	605981400	9300	9300	9300	9300	0
236	20250123	152800	605981400	9300	9300	9300	9300	0
237	20250123	152700	605981400	9300	9300	9300	9300	0
238	20250123	152600	605981400	9300	9300	9300	9300	0
239	20250123	152500	605981400	9300	9300	9300	9300	0
240	20250123	152400	605981400	9300	9300	9300	9300	0
241	20250123	152300	605981400	9300	9300	9300	9300	0
242	20250123	152200	605981400	9300	9300	9300	9300	0
243	20250123	152100	605981400	9300	9300	9300	9300	0
244	20250123	152000	605981400	9300	9300	9300	9300	0
245	20250123	151900	605981400	9300	9300	9300	9300	349
246	20250123	151800	602735700	9300	9300	9300	9300	247
247	20250123	151700	600438600	9300	9300	9300	9300	0
248	20250123	151600	600438600	9300	9290	9300	9290	10
249	20250123	151500	600345680	9280	9280	9280	9280	0
250	20250123	151400	600345680	9280	9270	9280	9270	41
251	20250123	151300	599965310	9280	9280	9280	9280	290
252	20250123	151200	597274110	9290	9290	9290	9290	0
253	20250123	151100	597274110	9290	9280	9290	9280	293
254	20250123	151000	594552840	9280	9280	9280	9280	0
255	20250123	150900	594552840	9280	9320	9320	9280	805
256	20250123	150800	587079800	9320	9320	9320	9320	0
257	20250123	150700	587079800	9320	9320	9320	9320	1
258	20250123	150600	587070480	9320	9320	9320	9320	1
259	20250123	150500	587061160	9320	9320	9320	9320	0
260	20250123	150400	587061160	9320	9320	9320	9290	42
261	20250123	150300	586670820	9290	9290	9290	9290	161
262	20250123	150200	585175130	9320	9320	9320	9320	0
263	20250123	150100	585175130	9320	9320	9320	9320	0
264	20250123	150000	585175130	9320	9320	9320	9320	500
265	20250123	145900	580515130	9320	9320	9320	9320	2
266	20250123	145800	580496490	9320	9300	9320	9300	23
267	20250123	145700	580282150	9290	9290	9290	9290	0
268	20250123	145600	580282150	9290	9290	9290	9290	0
269	20250123	145500	580282150	9290	9290	9290	9290	0
270	20250123	145400	580282150	9290	9290	9290	9290	300
271	20250123	145300	577495150	9290	9290	9290	9290	0
272	20250123	145200	577495150	9290	9290	9290	9290	0
273	20250123	145100	577495150	9290	9300	9320	9290	72
274	20250123	145000	576826050	9300	9300	9300	9300	6
275	20250123	144900	576770250	9290	9290	9290	9290	1
276	20250123	144800	576760960	9280	9260	9280	9260	224
277	20250123	144700	574683740	9260	9280	9280	9260	218
278	20250123	144600	572662930	9280	9290	9290	9280	769
279	20250123	144500	565524640	9300	9300	9300	9300	0
280	20250123	144400	565524640	9300	9300	9300	9300	303
281	20250123	144300	562706740	9300	9300	9300	9300	0
282	20250123	144200	562706740	9300	9300	9300	9300	0
283	20250123	144100	562706740	9300	9310	9310	9300	500
284	20250123	144000	558056520	9330	9330	9330	9330	0
285	20250123	143900	558056520	9330	9330	9330	9330	0
286	20250123	143800	558056520	9330	9330	9330	9330	0
287	20250123	143700	558056520	9330	9320	9330	9300	401
288	20250123	143600	554323950	9330	9330	9330	9330	1100
289	20250123	143500	544060950	9330	9340	9340	9330	123
290	20250123	143400	542912300	9340	9350	9350	9340	223
291	20250123	143300	540829470	9350	9350	9350	9350	0
292	20250123	143200	540829470	9350	9350	9350	9350	26
293	20250123	143100	540586370	9360	9360	9360	9360	1
294	20250123	143000	540577010	9350	9360	9360	9350	574
295	20250123	142900	535209760	9370	9360	9370	9360	9
296	20250123	142800	535125510	9370	9370	9370	9370	0
297	20250123	142700	535125510	9370	9370	9370	9370	0
298	20250123	142600	535125510	9370	9370	9370	9370	2
299	20250123	142500	535106770	9360	9360	9360	9360	203
300	20250123	142400	533206690	9370	9380	9380	9370	232
301	20250123	142300	531032560	9380	9380	9380	9380	24
302	20250123	142200	530807440	9380	9380	9380	9380	0
303	20250123	142100	530807440	9380	9380	9380	9380	68
304	20250123	142000	530169600	9380	9380	9380	9380	0
305	20250123	141900	530169600	9380	9380	9380	9380	0
306	20250123	141800	530169600	9380	9380	9380	9380	0
307	20250123	141700	530169600	9380	9380	9380	9380	0
308	20250123	141600	530169600	9380	9380	9380	9380	0
309	20250123	141500	530169600	9380	9380	9380	9380	0
310	20250123	141400	530169600	9380	9380	9380	9380	0
311	20250123	141300	530169600	9380	9380	9380	9380	4
312	20250123	141200	530132080	9380	9380	9380	9380	50
313	20250123	141100	529663080	9380	9380	9380	9380	0
314	20250123	141000	529663080	9380	9380	9380	9380	2
315	20250123	140900	529644320	9370	9370	9370	9370	1
316	20250123	140800	529634950	9370	9370	9370	9370	0
317	20250123	140700	529634950	9370	9370	9370	9370	1
318	20250123	140600	529625580	9350	9350	9350	9350	6
319	20250123	140500	529569480	9370	9370	9370	9370	0
320	20250123	140400	529569480	9370	9370	9370	9370	0
321	20250123	140300	529569480	9370	9370	9370	9370	0
322	20250123	140200	529569480	9370	9370	9370	9370	600
323	20250123	140100	523947480	9370	9370	9370	9370	0
324	20250123	140000	523947480	9370	9370	9370	9370	0
325	20250123	135900	523947480	9370	9370	9370	9370	21
326	20250123	135800	523750710	9360	9360	9360	9360	0
327	20250123	135700	523750710	9360	9360	9360	9360	0
328	20250123	135600	523750710	9360	9360	9360	9360	0
329	20250123	135500	523750710	9360	9360	9360	9360	1
330	20250123	135400	523741350	9350	9350	9350	9350	0
331	20250123	135300	523741350	9350	9350	9350	9350	0
332	20250123	135200	523741350	9350	9350	9350	9350	1
333	20250123	135100	523732000	9350	9350	9350	9340	737
334	20250123	135000	516843420	9350	9350	9350	9350	0
335	20250123	134900	516843420	9350	9360	9360	9350	294
336	20250123	134800	514094050	9360	9370	9370	9360	4561
337	20250123	134700	471359390	9380	9380	9380	9380	29
338	20250123	134600	471087370	9380	9380	9380	9380	0
339	20250123	134500	471087370	9380	9380	9380	9380	2
340	20250123	134400	471068610	9380	9390	9390	9380	2
341	20250123	134300	471049840	9390	9390	9390	9390	0
342	20250123	134200	471049840	9390	9390	9390	9390	293
343	20250123	134100	468298570	9390	9390	9390	9390	100
344	20250123	134000	467359570	9390	9390	9390	9390	50
345	20250123	133900	466890070	9390	9390	9390	9390	0
346	20250123	133800	466890070	9390	9390	9390	9390	271
347	20250123	133700	464345380	9390	9380	9390	9370	26
348	20250123	133600	464101540	9390	9390	9390	9390	1
349	20250123	133500	464092150	9390	9370	9390	9370	12
350	20250123	133400	463979690	9370	9400	9400	9370	340
351	20250123	133300	460790870	9410	9410	9410	9410	0
352	20250123	133200	460790870	9410	9410	9410	9410	103
353	20250123	133100	459821640	9420	9420	9420	9420	81
354	20250123	133000	459058620	9420	9420	9420	9420	91
355	20250123	132900	458201400	9420	9420	9420	9420	118
356	20250123	132800	457089840	9420	9420	9420	9420	256
357	20250123	132700	454678320	9420	9420	9420	9420	233
358	20250123	132600	452483460	9420	9400	9420	9400	3510
359	20250123	132500	419484540	9390	9390	9390	9390	146
360	20250123	132400	418113600	9390	9390	9390	9390	133
361	20250123	132300	416864730	9390	9390	9390	9390	170
362	20250123	132200	415268430	9390	9370	9390	9370	869
363	20250123	132100	407110850	9360	9380	9380	9360	71
364	20250123	132000	406444930	9360	9380	9380	9360	132
365	20250123	131900	405207090	9380	9380	9380	9380	134
366	20250123	131800	403950170	9380	9380	9380	9380	0
367	20250123	131700	403950170	9380	9380	9380	9380	1
368	20250123	131600	403940790	9360	9370	9370	9360	82
369	20250123	131500	403173170	9380	9380	9380	9380	1
370	20250123	131400	403163790	9360	9370	9370	9360	70
371	20250123	131300	402508350	9370	9370	9370	9370	64
372	20250123	131200	401908670	9380	9370	9380	9370	7
373	20250123	131100	401843060	9360	9360	9360	9360	69
374	20250123	131000	401197220	9360	9380	9380	9360	137
375	20250123	130900	399912640	9380	9370	9380	9370	464
376	20250123	130800	395563790	9360	9350	9360	9350	1254
377	20250123	130700	383831320	9350	9350	9350	9350	2
378	20250123	130600	383812620	9350	9350	9350	9350	1
379	20250123	130500	383803270	9350	9350	9350	9350	106
380	20250123	130400	382812170	9350	9350	9350	9350	0
381	20250123	130300	382812170	9350	9350	9350	9350	0
382	20250123	130200	382812170	9350	9350	9350	9350	1476
383	20250123	130100	369011570	9350	9330	9350	9330	4
384	20250123	130000	368974230	9350	9350	9350	9350	1
385	20250123	125900	368964880	9330	9350	9350	9330	73
386	20250123	125800	368283390	9340	9340	9340	9340	0
387	20250123	125700	368283390	9340	9360	9360	9340	19
388	20250123	125600	368105880	9350	9350	9350	9350	0
389	20250123	125500	368105880	9350	9340	9350	9330	51
390	20250123	125400	367629950	9340	9360	9360	9340	66
391	20250123	125300	367013450	9350	9350	9350	9350	1
392	20250123	125200	367004100	9330	9370	9370	9330	11
393	20250123	125100	366901330	9370	9340	9370	9340	4523
394	20250123	125000	324564340	9340	9340	9340	9340	20
395	20250123	124900	324377540	9340	9340	9340	9340	9
396	20250123	124800	324293480	9340	9320	9340	9310	709
397	20250123	124700	317673990	9320	9320	9320	9320	0
398	20250123	124600	317673990	9320	9310	9320	9310	51
399	20250123	124500	317199170	9320	9310	9320	9310	11
400	20250123	124400	317096750	9310	9310	9310	9310	209
401	20250123	124300	315150960	9320	9320	9320	9320	0
402	20250123	124200	315150960	9320	9330	9330	9320	7
403	20250123	124100	315085660	9320	9320	9320	9320	10
404	20250123	124000	314992460	9320	9320	9320	9320	17
405	20250123	123900	314834020	9320	9320	9320	9320	0
406	20250123	123800	314834020	9320	9320	9320	9320	0
407	20250123	123700	314834020	9320	9320	9320	9320	1
408	20250123	123600	314824700	9300	9300	9300	9300	0
409	20250123	123500	314824700	9300	9300	9300	9300	190
410	20250123	123400	313057700	9300	9300	9300	9300	0
411	20250123	123300	313057700	9300	9300	9300	9300	127
412	20250123	123200	311876600	9320	9300	9320	9300	51
413	20250123	123100	311402280	9300	9310	9310	9300	35
414	20250123	123000	311076730	9320	9320	9320	9320	519
415	20250123	122900	306239650	9320	9320	9330	9320	42
416	20250123	122800	305848200	9320	9340	9340	9320	10
417	20250123	122700	305754840	9340	9340	9340	9340	0
418	20250123	122600	305754840	9340	9330	9340	9320	1310
419	20250123	122500	293522930	9330	9330	9330	9330	18
420	20250123	122400	293354990	9330	9330	9330	9330	10
421	20250123	122300	293261690	9330	9320	9330	9320	422
422	20250123	122200	289327630	9320	9320	9320	9320	200
423	20250123	122100	287463630	9320	9320	9320	9320	0
424	20250123	122000	287463630	9320	9320	9320	9320	0
425	20250123	121900	287463630	9320	9320	9320	9320	30
426	20250123	121800	287184030	9320	9320	9320	9320	1
427	20250123	121700	287174710	9300	9300	9300	9300	100
428	20250123	121600	286244710	9310	9310	9310	9310	0
429	20250123	121500	286244710	9310	9310	9310	9310	0
430	20250123	121400	286244710	9310	9310	9310	9310	0
431	20250123	121300	286244710	9310	9310	9310	9310	0
432	20250123	121200	286244710	9310	9310	9310	9310	200
433	20250123	121100	284382710	9310	9310	9310	9310	100
434	20250123	121000	283451710	9310	9310	9310	9310	100
435	20250123	120900	282520710	9310	9310	9310	9310	0
436	20250123	120800	282520710	9310	9320	9320	9310	204
437	20250123	120700	280620350	9320	9320	9320	9320	18
438	20250123	120600	280452590	9320	9320	9320	9320	0
439	20250123	120500	280452590	9320	9340	9340	9310	211
440	20250123	120400	278486850	9340	9340	9340	9340	32
441	20250123	120300	278187970	9340	9340	9340	9340	27
442	20250123	120200	277935790	9310	9340	9340	9310	200
443	20250123	120100	276071350	9330	9330	9330	9330	5
444	20250123	120000	276024700	9340	9340	9340	9340	1025
445	20250123	115900	266451200	9340	9330	9340	9330	101
446	20250123	115800	265508620	9330	9330	9330	9310	525
447	20250123	115700	260614700	9340	9340	9340	9330	536
448	20250123	115600	255608470	9340	9330	9340	9330	586
449	20250123	115500	250140840	9330	9320	9330	9320	47
450	20250123	115400	249702550	9320	9320	9320	9320	29
451	20250123	115300	249432270	9330	9320	9330	9320	68
452	20250123	115200	248798240	9320	9310	9320	9310	125
453	20250123	115100	247634240	9320	9320	9320	9320	62
454	20250123	115000	247056400	9320	9320	9320	9320	505
455	20250123	114900	242349800	9310	9290	9310	9290	1767
456	20250123	114800	225922610	9290	9280	9290	9280	56
457	20250123	114700	225402680	9290	9290	9290	9290	25
458	20250123	114600	225170430	9290	9280	9290	9280	295
459	20250123	114500	222432580	9280	9280	9280	9280	25
460	20250123	114400	222200580	9280	9280	9280	9280	25
461	20250123	114300	221968580	9280	9280	9280	9280	25
462	20250123	114200	221736580	9280	9280	9280	9280	25
463	20250123	114100	221504580	9280	9270	9280	9250	361
464	20250123	114000	218164090	9280	9280	9290	9280	60
465	20250123	113900	217607180	9280	9290	9290	9280	957
466	20250123	113800	208726180	9290	9290	9290	9290	26
467	20250123	113700	208484640	9280	9280	9300	9280	1014
468	20250123	113600	199069790	9280	9270	9280	9270	26
469	20250123	113500	198828520	9270	9260	9270	9260	16
470	20250123	113400	198680260	9280	9280	9280	9280	234
471	20250123	113300	196508740	9280	9280	9280	9280	27
472	20250123	113200	196258180	9280	9270	9280	9250	58
473	20250123	113100	195720510	9280	9270	9280	9270	35
474	20250123	113000	195395810	9280	9270	9280	9270	27
475	20250123	112900	195145270	9290	9260	9290	9240	2136
476	20250123	112800	175336720	9260	9230	9260	9230	2436
477	20250123	112700	152803500	9240	9240	9240	9240	25
478	20250123	112600	152572500	9240	9240	9240	9240	25
479	20250123	112500	152341500	9240	9240	9240	9240	26
480	20250123	112400	152101260	9240	9230	9240	9230	45
481	20250123	112300	151685660	9240	9240	9240	9240	25
482	20250123	112200	151454660	9240	9220	9240	9220	26
483	20250123	112100	151214440	9240	9220	9240	9220	26
484	20250123	112000	150974220	9240	9240	9240	9240	25
485	20250123	111900	150743220	9240	9220	9240	9220	26
486	20250123	111800	150503000	9240	9240	9240	9240	25
487	20250123	111700	150272000	9240	9240	9240	9240	25
488	20250123	111600	150041000	9240	9230	9240	9230	27
489	20250123	111500	149791540	9240	9220	9240	9210	1526
490	20250123	111400	135711470	9220	9210	9220	9210	97
491	20250123	111300	134817850	9220	9220	9220	9220	25
492	20250123	111200	134587350	9220	9220	9220	9220	25
493	20250123	111100	134356850	9220	9220	9220	9220	25
494	20250123	111000	134126350	9220	9220	9220	9220	25
495	20250123	110900	133895850	9220	9220	9220	9220	47
496	20250123	110800	133462510	9220	9220	9220	9220	25
497	20250123	110700	133232010	9210	9210	9210	9210	3
498	20250123	110600	133204380	9210	9210	9210	9210	25
499	20250123	110500	132974130	9210	9210	9210	9210	25
500	20250123	110400	132743880	9200	9200	9200	9200	0
501	20250123	110300	132743880	9200	9200	9200	9200	1
502	20250123	110200	132734680	9210	9210	9210	9210	0
503	20250123	110100	132734680	9210	9210	9210	9210	2
504	20250123	110000	132716260	9210	9210	9210	9210	2
505	20250123	105900	132697840	9210	9210	9210	9210	0
506	20250123	105800	132697840	9210	9210	9210	9210	0
507	20250123	105700	132697840	9210	9210	9210	9210	0
508	20250123	105600	132697840	9210	9210	9210	9210	100
509	20250123	105500	131776840	9210	9210	9210	9210	31
510	20250123	105400	131491330	9170	9200	9200	9170	554
511	20250123	105300	126407320	9210	9210	9210	9210	0
512	20250123	105200	126407320	9210	9210	9210	9210	1
513	20250123	105100	126398110	9200	9200	9200	9200	0
514	20250123	105000	126398110	9200	9200	9200	9200	10
515	20250123	104900	126306110	9200	9200	9200	9200	150
516	20250123	104800	124926110	9200	9200	9200	9200	0
517	20250123	104700	124926110	9200	9200	9200	9200	0
518	20250123	104600	124926110	9200	9200	9200	9200	4
519	20250123	104500	124889310	9200	9200	9200	9200	5
520	20250123	104400	124843310	9210	9200	9210	9200	2
521	20250123	104300	124824900	9200	9180	9200	9180	1312
522	20250123	104200	112764750	9170	9170	9170	9170	1
523	20250123	104100	112755580	9170	9170	9170	9170	0
524	20250123	104000	112755580	9170	9170	9170	9170	1
525	20250123	103900	112746410	9180	9180	9180	9180	0
526	20250123	103800	112746410	9180	9180	9180	9180	0
527	20250123	103700	112746410	9180	9180	9180	9180	0
528	20250123	103600	112746410	9180	9180	9180	9180	0
529	20250123	103500	112746410	9180	9180	9180	9180	0
530	20250123	103400	112746410	9180	9180	9180	9180	0
531	20250123	103300	112746410	9180	9180	9180	9180	33
532	20250123	103200	112443470	9180	9180	9180	9180	2
533	20250123	103100	112425110	9170	9170	9170	9170	0
534	20250123	103000	112425110	9170	9170	9170	9170	0
535	20250123	102900	112425110	9170	9170	9170	9170	0
536	20250123	102800	112425110	9170	9170	9170	9170	0
537	20250123	102700	112425110	9170	9170	9170	9170	0
538	20250123	102600	112425110	9170	9170	9170	9170	5
539	20250123	102500	112379260	9170	9170	9170	9170	27
540	20250123	102400	112131670	9190	9190	9190	9190	1
541	20250123	102300	112122480	9180	9180	9180	9180	241
542	20250123	102200	109910100	9190	9190	9190	9190	0
543	20250123	102100	109910100	9190	9190	9190	9190	0
544	20250123	102000	109910100	9190	9190	9190	9190	0
545	20250123	101900	109910100	9190	9190	9190	9190	0
546	20250123	101800	109910100	9190	9190	9190	9190	0
547	20250123	101700	109910100	9190	9190	9190	9190	0
548	20250123	101600	109910100	9190	9190	9190	9190	0
549	20250123	101500	109910100	9190	9190	9190	9190	0
550	20250123	101400	109910100	9190	9190	9190	9190	0
551	20250123	101300	109910100	9190	9180	9190	9180	8
552	20250123	101200	109836630	9180	9180	9180	9180	18
553	20250123	101100	109671390	9170	9170	9170	9170	1
554	20250123	101000	109662220	9160	9160	9160	9160	0
555	20250123	100900	109662220	9160	9160	9160	9160	0
556	20250123	100800	109662220	9160	9160	9160	9160	0
557	20250123	100700	109662220	9160	9160	9160	9160	52
558	20250123	100600	109185900	9180	9180	9180	9180	0
559	20250123	100500	109185900	9180	9180	9180	9180	0
560	20250123	100400	109185900	9180	9180	9180	9180	0
561	20250123	100300	109185900	9180	9180	9180	9180	0
562	20250123	100200	109185900	9180	9180	9180	9180	50
563	20250123	100100	108726900	9180	9180	9180	9180	8
564	20250123	100000	108653460	9180	9180	9180	9180	36
565	20250123	095900	108322980	9170	9170	9170	9170	11
566	20250123	095800	108222110	9160	9160	9160	9160	6
567	20250123	095700	108167150	9150	9150	9150	9150	14
568	20250123	095600	108039050	9150	9150	9150	9150	0
569	20250123	095500	108039050	9150	9150	9150	9150	0
570	20250123	095400	108039050	9150	9150	9150	9150	0
571	20250123	095300	108039050	9150	9150	9150	9150	1
572	20250123	095200	108029900	9140	9140	9140	9140	28
573	20250123	095100	107773980	9140	9140	9140	9130	1365
574	20250123	095000	95309700	9150	9150	9150	9150	0
575	20250123	094900	95309700	9150	9140	9150	9140	7
576	20250123	094800	95245710	9150	9150	9150	9150	0
577	20250123	094700	95245710	9150	9150	9150	9150	654
578	20250123	094600	89261610	9150	9150	9150	9150	0
579	20250123	094500	89261610	9150	9150	9150	9150	1
580	20250123	094400	89252460	9150	9150	9150	9150	58
581	20250123	094300	88721760	9170	9170	9170	9170	10
582	20250123	094200	88630060	9150	9150	9150	9150	0
583	20250123	094100	88630060	9150	9150	9150	9150	0
584	20250123	094000	88630060	9150	9150	9150	9150	0
585	20250123	093900	88630060	9150	9150	9150	9150	0
586	20250123	093800	88630060	9150	9150	9150	9150	0
587	20250123	093700	88630060	9150	9170	9180	9150	32
588	20250123	093600	88337210	9170	9170	9170	9170	20
589	20250123	093500	88153810	9170	9170	9170	9170	50
590	20250123	093400	87695310	9170	9170	9170	9170	1
591	20250123	093300	87686140	9150	9150	9150	9150	250
592	20250123	093200	85398640	9180	9180	9180	9180	0
593	20250123	093100	85398640	9180	9180	9180	9180	0
594	20250123	093000	85398640	9180	9180	9180	9180	0
595	20250123	092900	85398640	9180	9180	9180	9180	0
596	20250123	092800	85398640	9180	9180	9180	9180	1
597	20250123	092700	85389460	9140	9160	9160	9140	4804
598	20250123	092600	41446060	9200	9200	9200	9200	0
599	20250123	092500	41446060	9200	9180	9200	9180	2
600	20250123	092400	41427680	9160	9160	9160	9160	200
601	20250123	092300	39595680	9160	9170	9170	9160	1292
602	20250123	092200	27758350	9190	9190	9190	9190	0
603	20250123	092100	27758350	9190	9190	9190	9190	2
604	20250123	092000	27739970	9190	9190	9190	9190	1
605	20250123	091900	27730780	9170	9170	9170	9170	350
606	20250123	091800	24521280	9170	9170	9190	9170	107
607	20250123	091700	23540070	9200	9200	9200	9200	0
608	20250123	091600	23540070	9200	9200	9200	9200	0
609	20250123	091500	23540070	9200	9170	9200	9170	498
610	20250123	091400	18973380	9180	9180	9180	9180	0
611	20250123	091300	18973380	9180	9190	9190	9180	36
612	20250123	091200	18642570	9200	9200	9200	9200	260
613	20250123	091100	16250570	9220	9220	9220	9210	87
614	20250123	091000	15448990	9210	9210	9210	9210	4
615	20250123	090900	15412150	9200	9200	9200	9200	68
616	20250123	090800	14786550	9200	9200	9200	9200	17
617	20250123	090700	14630150	9200	9200	9200	9200	3
618	20250123	090600	14602550	9200	9200	9200	9200	7
619	20250123	090500	14538150	9200	9170	9200	9170	42
620	20250123	090400	14152980	9160	9170	9170	9160	429
621	20250123	090300	10220550	9180	9240	9240	9180	192
622	20250123	090200	8457930	9180	9240	9240	9180	51
623	20250123	090100	7989690	9200	9240	9240	9200	206
624	20250123	090000	6092490	9240	9230	9240	9230	660