KissMeData/142210/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	202600	898837610	5340	5340	5340	5340	3677
3	20250121	202500	898837610	5340	5340	5340	5340	0
4	20250121	202400	898837610	5340	5340	5340	5340	0
5	20250121	202300	898837610	5340	5340	5340	5340	0
6	20250121	202200	898837610	5340	5340	5340	5340	0
7	20250121	202100	898837610	5340	5340	5340	5340	0
8	20250121	202000	898837610	5340	5340	5340	5340	0
9	20250121	201900	898837610	5340	5340	5340	5340	0
10	20250121	201800	898837610	5340	5340	5340	5340	0
11	20250121	201700	898837610	5340	5340	5340	5340	0
12	20250121	201600	898837610	5340	5340	5340	5340	0
13	20250121	201500	898837610	5340	5340	5340	5340	0
14	20250121	201400	898837610	5340	5340	5340	5340	0
15	20250121	201300	898837610	5340	5340	5340	5340	0
16	20250121	201200	898837610	5340	5340	5340	5340	0
17	20250121	201100	898837610	5340	5340	5340	5340	0
18	20250121	201000	898837610	5340	5340	5340	5340	0
19	20250121	200900	898837610	5340	5340	5340	5340	0
20	20250121	200800	898837610	5340	5340	5340	5340	0
21	20250121	200700	898837610	5340	5340	5340	5340	0
22	20250121	200600	898837610	5340	5340	5340	5340	0
23	20250121	200500	898837610	5340	5340	5340	5340	0
24	20250121	200400	898837610	5340	5340	5340	5340	0
25	20250121	200300	898837610	5340	5340	5340	5340	0
26	20250121	200200	898837610	5340	5340	5340	5340	0
27	20250121	200100	898837610	5340	5340	5340	5340	0
28	20250121	200000	898837610	5340	5340	5340	5340	0
29	20250121	195900	898837610	5340	5340	5340	5340	0
30	20250121	195800	898837610	5340	5340	5340	5340	0
31	20250121	195700	898837610	5340	5340	5340	5340	0
32	20250121	195600	898837610	5340	5340	5340	5340	3677
33	20250121	195500	898837610	5340	5340	5340	5340	0
34	20250121	195400	898837610	5340	5340	5340	5340	0
35	20250121	195300	898837610	5340	5340	5340	5340	0
36	20250121	195200	898837610	5340	5340	5340	5340	0
37	20250121	195100	898837610	5340	5340	5340	5340	0
38	20250121	195000	898837610	5340	5340	5340	5340	0
39	20250121	194900	898837610	5340	5340	5340	5340	0
40	20250121	194800	898837610	5340	5340	5340	5340	0
41	20250121	194700	898837610	5340	5340	5340	5340	0
42	20250121	194600	898837610	5340	5340	5340	5340	0
43	20250121	194500	898837610	5340	5340	5340	5340	0
44	20250121	194400	898837610	5340	5340	5340	5340	0
45	20250121	194300	898837610	5340	5340	5340	5340	0
46	20250121	194200	898837610	5340	5340	5340	5340	0
47	20250121	194100	898837610	5340	5340	5340	5340	0
48	20250121	194000	898837610	5340	5340	5340	5340	0
49	20250121	193900	898837610	5340	5340	5340	5340	0
50	20250121	193800	898837610	5340	5340	5340	5340	0
51	20250121	193700	898837610	5340	5340	5340	5340	0
52	20250121	193600	898837610	5340	5340	5340	5340	0
53	20250121	193500	898837610	5340	5340	5340	5340	0
54	20250121	193400	898837610	5340	5340	5340	5340	0
55	20250121	193300	898837610	5340	5340	5340	5340	0
56	20250121	193200	898837610	5340	5340	5340	5340	0
57	20250121	193100	898837610	5340	5340	5340	5340	0
58	20250121	193000	898837610	5340	5340	5340	5340	0
59	20250121	192900	898837610	5340	5340	5340	5340	0
60	20250121	192800	898837610	5340	5340	5340	5340	0
61	20250121	192700	898837610	5340	5340	5340	5340	0
62	20250121	192600	898837610	5340	5340	5340	5340	3677
63	20250121	192500	898837610	5340	5340	5340	5340	0
64	20250121	192400	898837610	5340	5340	5340	5340	0
65	20250121	192300	898837610	5340	5340	5340	5340	0
66	20250121	192200	898837610	5340	5340	5340	5340	0
67	20250121	192100	898837610	5340	5340	5340	5340	0
68	20250121	192000	898837610	5340	5340	5340	5340	0
69	20250121	191900	898837610	5340	5340	5340	5340	0
70	20250121	191800	898837610	5340	5340	5340	5340	0
71	20250121	191700	898837610	5340	5340	5340	5340	0
72	20250121	191600	898837610	5340	5340	5340	5340	0
73	20250121	191500	898837610	5340	5340	5340	5340	0
74	20250121	191400	898837610	5340	5340	5340	5340	0
75	20250121	191300	898837610	5340	5340	5340	5340	0
76	20250121	191200	898837610	5340	5340	5340	5340	0
77	20250121	191100	898837610	5340	5340	5340	5340	0
78	20250121	191000	898837610	5340	5340	5340	5340	0
79	20250121	190900	898837610	5340	5340	5340	5340	0
80	20250121	190800	898837610	5340	5340	5340	5340	0
81	20250121	190700	898837610	5340	5340	5340	5340	0
82	20250121	190600	898837610	5340	5340	5340	5340	0
83	20250121	190500	898837610	5340	5340	5340	5340	0
84	20250121	190400	898837610	5340	5340	5340	5340	0
85	20250121	190300	898837610	5340	5340	5340	5340	0
86	20250121	190200	898837610	5340	5340	5340	5340	0
87	20250121	190100	898837610	5340	5340	5340	5340	0
88	20250121	190000	898837610	5340	5340	5340	5340	0
89	20250121	185900	898837610	5340	5340	5340	5340	0
90	20250121	185800	898837610	5340	5340	5340	5340	0
91	20250121	185700	898837610	5340	5340	5340	5340	0
92	20250121	185600	898837610	5340	5340	5340	5340	3677
93	20250121	185500	898837610	5340	5340	5340	5340	0
94	20250121	185400	898837610	5340	5340	5340	5340	0
95	20250121	185300	898837610	5340	5340	5340	5340	0
96	20250121	185200	898837610	5340	5340	5340	5340	0
97	20250121	185100	898837610	5340	5340	5340	5340	0
98	20250121	185000	898837610	5340	5340	5340	5340	0
99	20250121	184900	898837610	5340	5340	5340	5340	0
100	20250121	184800	898837610	5340	5340	5340	5340	0
101	20250121	184700	898837610	5340	5340	5340	5340	0
102	20250121	184600	898837610	5340	5340	5340	5340	0
103	20250121	184500	898837610	5340	5340	5340	5340	0
104	20250121	184400	898837610	5340	5340	5340	5340	0
105	20250121	184300	898837610	5340	5340	5340	5340	0
106	20250121	184200	898837610	5340	5340	5340	5340	0
107	20250121	184100	898837610	5340	5340	5340	5340	0
108	20250121	184000	898837610	5340	5340	5340	5340	0
109	20250121	183900	898837610	5340	5340	5340	5340	0
110	20250121	183800	898837610	5340	5340	5340	5340	0
111	20250121	183700	898837610	5340	5340	5340	5340	0
112	20250121	183600	898837610	5340	5340	5340	5340	0
113	20250121	183500	898837610	5340	5340	5340	5340	0
114	20250121	183400	898837610	5340	5340	5340	5340	0
115	20250121	183300	898837610	5340	5340	5340	5340	0
116	20250121	183200	898837610	5340	5340	5340	5340	0
117	20250121	183100	898837610	5340	5340	5340	5340	0
118	20250121	183000	898837610	5340	5340	5340	5340	0
119	20250121	182900	898837610	5340	5340	5340	5340	0
120	20250121	182800	898837610	5340	5340	5340	5340	0
121	20250121	182700	898837610	5340	5340	5340	5340	0
122	20250121	182600	898837610	5340	5340	5340	5340	3677
123	20250121	182500	898837610	5340	5340	5340	5340	0
124	20250121	182400	898837610	5340	5340	5340	5340	0
125	20250121	182300	898837610	5340	5340	5340	5340	0
126	20250121	182200	898837610	5340	5340	5340	5340	0
127	20250121	182100	898837610	5340	5340	5340	5340	0
128	20250121	182000	898837610	5340	5340	5340	5340	0
129	20250121	181900	898837610	5340	5340	5340	5340	0
130	20250121	181800	898837610	5340	5340	5340	5340	0
131	20250121	181700	898837610	5340	5340	5340	5340	0
132	20250121	181600	898837610	5340	5340	5340	5340	0
133	20250121	181500	898837610	5340	5340	5340	5340	0
134	20250121	181400	898837610	5340	5340	5340	5340	0
135	20250121	181300	898837610	5340	5340	5340	5340	0
136	20250121	181200	898837610	5340	5340	5340	5340	0
137	20250121	181100	898837610	5340	5340	5340	5340	0
138	20250121	181000	898837610	5340	5340	5340	5340	0
139	20250121	180900	898837610	5340	5340	5340	5340	0
140	20250121	180800	898837610	5340	5340	5340	5340	0
141	20250121	180700	898837610	5340	5340	5340	5340	0
142	20250121	180600	898837610	5340	5340	5340	5340	0
143	20250121	180500	898837610	5340	5340	5340	5340	0
144	20250121	180400	898837610	5340	5340	5340	5340	0
145	20250121	180300	898837610	5340	5340	5340	5340	0
146	20250121	180200	898837610	5340	5340	5340	5340	0
147	20250121	180100	898837610	5340	5340	5340	5340	0
148	20250121	180000	898837610	5340	5340	5340	5340	0
149	20250121	175900	898837610	5340	5340	5340	5340	0
150	20250121	175800	898837610	5340	5340	5340	5340	0
151	20250121	175700	898837610	5340	5340	5340	5340	0
152	20250121	175600	898837610	5340	5340	5340	5340	3677
153	20250121	175500	898837610	5340	5340	5340	5340	0
154	20250121	175400	898837610	5340	5340	5340	5340	0
155	20250121	175300	898837610	5340	5340	5340	5340	0
156	20250121	175200	898837610	5340	5340	5340	5340	0
157	20250121	175100	898837610	5340	5340	5340	5340	0
158	20250121	175000	898837610	5340	5340	5340	5340	0
159	20250121	174900	898837610	5340	5340	5340	5340	0
160	20250121	174800	898837610	5340	5340	5340	5340	0
161	20250121	174700	898837610	5340	5340	5340	5340	0
162	20250121	174600	898837610	5340	5340	5340	5340	0
163	20250121	174500	898837610	5340	5340	5340	5340	0
164	20250121	174400	898837610	5340	5340	5340	5340	0
165	20250121	174300	898837610	5340	5340	5340	5340	0
166	20250121	174200	898837610	5340	5340	5340	5340	0
167	20250121	174100	898837610	5340	5340	5340	5340	0
168	20250121	174000	898837610	5340	5340	5340	5340	0
169	20250121	173900	898837610	5340	5340	5340	5340	0
170	20250121	173800	898837610	5340	5340	5340	5340	0
171	20250121	173700	898837610	5340	5340	5340	5340	0
172	20250121	173600	898837610	5340	5340	5340	5340	0
173	20250121	173500	898837610	5340	5340	5340	5340	0
174	20250121	173400	898837610	5340	5340	5340	5340	0
175	20250121	173300	898837610	5340	5340	5340	5340	0
176	20250121	173200	898837610	5340	5340	5340	5340	0
177	20250121	173100	898837610	5340	5340	5340	5340	0
178	20250121	173000	898837610	5340	5340	5340	5340	0
179	20250121	172900	898837610	5340	5340	5340	5340	0
180	20250121	172800	898837610	5340	5340	5340	5340	0
181	20250121	172700	898837610	5340	5340	5340	5340	0
182	20250121	172600	898837610	5340	5340	5340	5340	3677
183	20250121	172500	898837610	5340	5340	5340	5340	0
184	20250121	172400	898837610	5340	5340	5340	5340	0
185	20250121	172300	898837610	5340	5340	5340	5340	0
186	20250121	172200	898837610	5340	5340	5340	5340	0
187	20250121	172100	898837610	5340	5340	5340	5340	0
188	20250121	172000	898837610	5340	5340	5340	5340	0
189	20250121	171900	898837610	5340	5340	5340	5340	0
190	20250121	171800	898837610	5340	5340	5340	5340	0
191	20250121	171700	898837610	5340	5340	5340	5340	0
192	20250121	171600	898837610	5340	5340	5340	5340	0
193	20250121	171500	898837610	5340	5340	5340	5340	0
194	20250121	171400	898837610	5340	5340	5340	5340	0
195	20250121	171300	898837610	5340	5340	5340	5340	0
196	20250121	171200	898837610	5340	5340	5340	5340	0
197	20250121	171100	898837610	5340	5340	5340	5340	0
198	20250121	171000	898837610	5340	5340	5340	5340	0
199	20250121	170900	898837610	5340	5340	5340	5340	0
200	20250121	170800	898837610	5340	5340	5340	5340	0
201	20250121	170700	898837610	5340	5340	5340	5340	0
202	20250121	170600	898837610	5340	5340	5340	5340	0
203	20250121	170500	898837610	5340	5340	5340	5340	0
204	20250121	170400	898837610	5340	5340	5340	5340	0
205	20250121	170300	898837610	5340	5340	5340	5340	0
206	20250121	170200	898837610	5340	5340	5340	5340	0
207	20250121	170100	898837610	5340	5340	5340	5340	0
208	20250121	170000	898837610	5340	5340	5340	5340	0
209	20250121	165900	898837610	5340	5340	5340	5340	0
210	20250121	165800	898837610	5340	5340	5340	5340	0
211	20250121	165700	898837610	5340	5340	5340	5340	0
212	20250121	165600	898837610	5340	5340	5340	5340	3677
213	20250121	165500	898837610	5340	5340	5340	5340	0
214	20250121	165400	898837610	5340	5340	5340	5340	0
215	20250121	165300	898837610	5340	5340	5340	5340	0
216	20250121	165200	898837610	5340	5340	5340	5340	0
217	20250121	165100	898837610	5340	5340	5340	5340	0
218	20250121	165000	898837610	5340	5340	5340	5340	0
219	20250121	164900	898837610	5340	5340	5340	5340	0
220	20250121	164800	898837610	5340	5340	5340	5340	0
221	20250121	164700	898837610	5340	5340	5340	5340	0
222	20250121	164600	898837610	5340	5340	5340	5340	0
223	20250121	164500	898837610	5340	5340	5340	5340	0
224	20250121	164400	898837610	5340	5340	5340	5340	0
225	20250121	164300	898837610	5340	5340	5340	5340	0
226	20250121	164200	898837610	5340	5340	5340	5340	0
227	20250121	164100	898837610	5340	5340	5340	5340	0
228	20250121	164000	898837610	5340	5340	5340	5340	0
229	20250121	163900	898837610	5340	5340	5340	5340	0
230	20250121	163800	898837610	5340	5340	5340	5340	0
231	20250121	163700	898837610	5340	5340	5340	5340	0
232	20250121	163600	898837610	5340	5340	5340	5340	0
233	20250121	163500	898837610	5340	5340	5340	5340	0
234	20250121	163400	898837610	5340	5340	5340	5340	0
235	20250121	163300	898837610	5340	5340	5340	5340	0
236	20250121	163200	898837610	5340	5340	5340	5340	0
237	20250121	163100	898837610	5340	5340	5340	5340	0
238	20250121	163000	898837610	5340	5340	5340	5340	0
239	20250121	162900	898837610	5340	5340	5340	5340	0
240	20250121	162800	898837610	5340	5340	5340	5340	0
241	20250121	162700	898837610	5340	5340	5340	5340	0
242	20250121	162600	898837610	5340	5340	5340	5340	3677
243	20250121	162500	898837610	5340	5340	5340	5340	0
244	20250121	162400	898837610	5340	5340	5340	5340	0
245	20250121	162300	898837610	5340	5340	5340	5340	0
246	20250121	162200	898837610	5340	5340	5340	5340	0
247	20250121	162100	898837610	5340	5340	5340	5340	0
248	20250121	162000	898837610	5340	5340	5340	5340	0
249	20250121	161900	898837610	5340	5340	5340	5340	0
250	20250121	161800	898837610	5340	5340	5340	5340	0
251	20250121	161700	898837610	5340	5340	5340	5340	0
252	20250121	161600	898837610	5340	5340	5340	5340	0
253	20250121	161500	898837610	5340	5340	5340	5340	0
254	20250121	161400	898837610	5340	5340	5340	5340	0
255	20250121	161300	898837610	5340	5340	5340	5340	0
256	20250121	161200	898837610	5340	5340	5340	5340	0
257	20250121	161100	898837610	5340	5340	5340	5340	0
258	20250121	161000	898837610	5340	5340	5340	5340	0
259	20250121	160900	898837610	5340	5340	5340	5340	0
260	20250121	160800	898837610	5340	5340	5340	5340	0
261	20250121	160700	898837610	5340	5340	5340	5340	0
262	20250121	160600	898837610	5340	5340	5340	5340	0
263	20250121	160500	898837610	5340	5340	5340	5340	0
264	20250121	160400	898837610	5340	5340	5340	5340	0
265	20250121	160300	898837610	5340	5340	5340	5340	0
266	20250121	160200	898837610	5340	5340	5340	5340	0
267	20250121	160100	898837610	5340	5340	5340	5340	0
268	20250121	160000	898837610	5340	5340	5340	5340	0
269	20250121	155900	898837610	5340	5340	5340	5340	0
270	20250121	155800	898837610	5340	5340	5340	5340	0
271	20250121	155700	898837610	5340	5340	5340	5340	0
272	20250121	155600	898837610	5340	5340	5340	5340	3677
273	20250121	155500	898837610	5340	5340	5340	5340	0
274	20250121	155400	898837610	5340	5340	5340	5340	0
275	20250121	155300	898837610	5340	5340	5340	5340	0
276	20250121	155200	898837610	5340	5340	5340	5340	0
277	20250121	155100	898837610	5340	5340	5340	5340	0
278	20250121	155000	898837610	5340	5340	5340	5340	0
279	20250121	154900	898837610	5340	5340	5340	5340	0
280	20250121	154800	898837610	5340	5340	5340	5340	0
281	20250121	154700	898837610	5340	5340	5340	5340	0
282	20250121	154600	898837610	5340	5340	5340	5340	0
283	20250121	154500	898837610	5340	5340	5340	5340	0
284	20250121	154400	898837610	5340	5340	5340	5340	0
285	20250121	154300	898837610	5340	5340	5340	5340	0
286	20250121	154200	898837610	5340	5340	5340	5340	0
287	20250121	154100	898837610	5340	5340	5340	5340	0
288	20250121	154000	898837610	5340	5340	5340	5340	0
289	20250121	153900	898837610	5340	5340	5340	5340	0
290	20250121	153800	898837610	5340	5340	5340	5340	0
291	20250121	153700	898837610	5340	5340	5340	5340	0
292	20250121	153600	898837610	5340	5340	5340	5340	0
293	20250121	153500	898837610	5340	5340	5340	5340	0
294	20250121	153400	898837610	5340	5340	5340	5340	0
295	20250121	153300	898837610	5340	5340	5340	5340	0
296	20250121	153200	898837610	5340	5340	5340	5340	0
297	20250121	153100	898837610	5340	5340	5340	5340	0
298	20250121	153000	898837610	5340	5340	5340	5340	3677
299	20250121	152900	879202430	5360	5360	5360	5360	0
300	20250121	152800	879202430	5360	5360	5360	5360	0
301	20250121	152700	879202430	5360	5360	5360	5360	0
302	20250121	152600	879202430	5360	5360	5360	5360	0
303	20250121	152500	879202430	5360	5360	5360	5360	0
304	20250121	152400	879202430	5360	5360	5360	5360	0
305	20250121	152300	879202430	5360	5360	5360	5360	0
306	20250121	152200	879202430	5360	5360	5360	5360	0
307	20250121	152100	879202430	5360	5360	5360	5360	0
308	20250121	152000	879202430	5360	5360	5360	5360	0
309	20250121	151900	879202430	5360	5360	5360	5350	449
310	20250121	151800	876799760	5360	5350	5360	5350	334
311	20250121	151700	875012820	5360	5360	5360	5360	0
312	20250121	151600	875012820	5360	5350	5360	5350	12
313	20250121	151500	874948520	5360	5350	5360	5350	270
314	20250121	151400	873503970	5360	5350	5360	5350	75
315	20250121	151300	873102470	5370	5360	5370	5360	403
316	20250121	151200	870942340	5360	5350	5360	5350	397
317	20250121	151100	868815660	5360	5360	5360	5360	435
318	20250121	151000	866484060	5360	5360	5360	5360	117
319	20250121	150900	865856940	5360	5350	5360	5350	1180
320	20250121	150800	859534170	5360	5340	5360	5340	679
321	20250121	150700	855901650	5350	5340	5350	5340	206
322	20250121	150600	854801550	5350	5350	5350	5350	20
323	20250121	150500	854694550	5350	5350	5350	5350	41
324	20250121	150400	854475200	5360	5360	5360	5360	0
325	20250121	150300	854475200	5360	5340	5360	5340	602
326	20250121	150200	851260480	5360	5360	5360	5360	5
327	20250121	150100	851233680	5360	5340	5360	5340	541
328	20250121	150000	848339610	5350	5340	5350	5340	240
329	20250121	145900	847057810	5350	5350	5350	5350	12
330	20250121	145800	846993610	5350	5340	5350	5340	14
331	20250121	145700	846918810	5350	5350	5350	5350	0
332	20250121	145600	846918810	5350	5350	5350	5350	5
333	20250121	145500	846892060	5330	5340	5350	5330	35
334	20250121	145400	846705210	5330	5340	5340	5330	379
335	20250121	145300	844683120	5340	5340	5340	5330	182
336	20250121	145200	843712240	5350	5350	5350	5350	0
337	20250121	145100	843712240	5350	5340	5350	5340	994
338	20250121	145000	838404200	5340	5340	5340	5330	2016
339	20250121	144900	827658760	5350	5350	5350	5350	0
340	20250121	144800	827658760	5350	5350	5350	5350	0
341	20250121	144700	827658760	5350	5350	5350	5350	0
342	20250121	144600	827658760	5350	5350	5350	5350	0
343	20250121	144500	827658760	5350	5350	5350	5350	0
344	20250121	144400	827658760	5350	5350	5350	5350	10
345	20250121	144300	827605260	5350	5350	5350	5330	406
346	20250121	144200	825441160	5350	5330	5350	5330	107
347	20250121	144100	824870710	5350	5340	5350	5340	853
348	20250121	144000	820315670	5340	5330	5340	5330	830
349	20250121	143900	815890750	5340	5340	5340	5340	50
350	20250121	143800	815623750	5350	5350	5350	5350	0
351	20250121	143700	815623750	5350	5350	5350	5350	0
352	20250121	143600	815623750	5350	5350	5350	5350	0
353	20250121	143500	815623750	5350	5350	5350	5330	6
354	20250121	143400	815591670	5330	5330	5350	5330	130
355	20250121	143300	814898670	5350	5350	5350	5350	0
356	20250121	143200	814898670	5350	5350	5350	5350	2
357	20250121	143100	814887970	5330	5330	5330	5330	1
358	20250121	143000	814882640	5350	5350	5350	5350	0
359	20250121	142900	814882640	5350	5350	5350	5350	0
360	20250121	142800	814882640	5350	5330	5350	5330	291
361	20250121	142700	813331330	5360	5360	5360	5360	0
362	20250121	142600	813331330	5360	5360	5360	5360	1
363	20250121	142500	813325970	5360	5360	5360	5360	0
364	20250121	142400	813325970	5360	5360	5360	5360	0
365	20250121	142300	813325970	5360	5360	5360	5360	0
366	20250121	142200	813325970	5360	5360	5360	5360	0
367	20250121	142100	813325970	5360	5360	5360	5360	4
368	20250121	142000	813304530	5340	5340	5340	5340	176
369	20250121	141900	812364690	5360	5360	5360	5360	5
370	20250121	141800	812337890	5360	5360	5360	5360	10
371	20250121	141700	812284290	5370	5370	5370	5370	0
372	20250121	141600	812284290	5370	5370	5370	5370	0
373	20250121	141500	812284290	5370	5370	5370	5370	0
374	20250121	141400	812284290	5370	5360	5370	5360	1103
375	20250121	141300	806372180	5370	5370	5370	5370	0
376	20250121	141200	806372180	5370	5350	5370	5340	3019
377	20250121	141100	790196120	5340	5340	5340	5340	1400
378	20250121	141000	782720120	5350	5350	5350	5320	2356
379	20250121	140900	770139680	5350	5350	5350	5350	69
380	20250121	140800	769770530	5340	5340	5340	5340	312
381	20250121	140700	768104450	5340	5340	5340	5340	1
382	20250121	140600	768099110	5360	5360	5360	5360	0
383	20250121	140500	768099110	5360	5360	5360	5360	0
384	20250121	140400	768099110	5360	5360	5360	5360	0
385	20250121	140300	768099110	5360	5360	5360	5360	0
386	20250121	140200	768099110	5360	5360	5360	5360	0
387	20250121	140100	768099110	5360	5360	5360	5340	18
388	20250121	140000	768002710	5360	5360	5360	5360	7
389	20250121	135900	767965190	5370	5370	5370	5370	0
390	20250121	135800	767965190	5370	5370	5370	5370	0
391	20250121	135700	767965190	5370	5370	5370	5370	0
392	20250121	135600	767965190	5370	5340	5370	5340	505
393	20250121	135500	765268430	5370	5370	5370	5350	206
394	20250121	135400	764166210	5370	5370	5370	5370	0
395	20250121	135300	764166210	5370	5370	5370	5370	0
396	20250121	135200	764166210	5370	5360	5370	5360	16
397	20250121	135100	764080430	5360	5360	5360	5360	290
398	20250121	135000	762526030	5360	5360	5360	5360	20
399	20250121	134900	762418830	5360	5360	5360	5340	181
400	20250121	134800	761451270	5350	5350	5350	5350	201
401	20250121	134700	760375920	5370	5370	5370	5370	4
402	20250121	134600	760354440	5370	5370	5370	5370	0
403	20250121	134500	760354440	5370	5370	5370	5370	0
404	20250121	134400	760354440	5370	5370	5370	5370	50
405	20250121	134300	760085940	5370	5360	5370	5360	2066
406	20250121	134200	748993980	5360	5350	5360	5350	1004
407	20250121	134100	743613120	5350	5350	5350	5350	40
408	20250121	134000	743399120	5350	5340	5350	5340	1151
409	20250121	133900	737252760	5360	5350	5360	5350	187
410	20250121	133800	736252270	5370	5370	5370	5370	20
411	20250121	133700	736144870	5370	5370	5370	5370	3
412	20250121	133600	736128760	5350	5350	5350	5350	13
413	20250121	133500	736059210	5370	5370	5370	5370	0
414	20250121	133400	736059210	5370	5350	5370	5350	2271
415	20250121	133300	723887890	5350	5350	5350	5350	0
416	20250121	133200	723887890	5350	5350	5350	5350	4
417	20250121	133100	723866490	5350	5340	5350	5340	88
418	20250121	133000	723396500	5330	5330	5330	5330	118
419	20250121	132900	722767560	5350	5350	5350	5350	0
420	20250121	132800	722767560	5350	5340	5350	5340	12
421	20250121	132700	722703460	5350	5350	5350	5350	50
422	20250121	132600	722435960	5360	5350	5360	5350	9
423	20250121	132500	722387770	5370	5370	5370	5370	0
424	20250121	132400	722387770	5370	5370	5370	5370	1900
425	20250121	132300	712184770	5370	5360	5370	5360	2006
426	20250121	132200	701428580	5360	5340	5360	5340	2000
427	20250121	132100	690726010	5340	5340	5340	5340	0
428	20250121	132000	690726010	5340	5340	5340	5340	0
429	20250121	131900	690726010	5340	5340	5340	5340	0
430	20250121	131800	690726010	5340	5340	5340	5340	25
431	20250121	131700	690592510	5340	5350	5350	5340	282
432	20250121	131600	689086560	5350	5350	5350	5350	2
433	20250121	131500	689075860	5350	5350	5350	5350	1
434	20250121	131400	689070510	5350	5350	5350	5340	9
435	20250121	131300	689022420	5370	5370	5370	5370	0
436	20250121	131200	689022420	5370	5370	5370	5370	0
437	20250121	131100	689022420	5370	5360	5370	5360	184
438	20250121	131000	688036160	5370	5370	5370	5370	0
439	20250121	130900	688036160	5370	5370	5370	5370	0
440	20250121	130800	688036160	5370	5360	5370	5360	504
441	20250121	130700	685334700	5350	5350	5350	5350	100
442	20250121	130600	684799700	5380	5360	5380	5350	2328
443	20250121	130500	672311440	5350	5340	5350	5340	927
444	20250121	130400	667352190	5340	5330	5340	5330	586
445	20250121	130300	664228710	5320	5310	5330	5310	774
446	20250121	130200	660113730	5330	5330	5330	5330	0
447	20250121	130100	660113730	5330	5320	5330	5310	32
448	20250121	130000	659943720	5330	5330	5330	5330	0
449	20250121	125900	659943720	5330	5340	5340	5330	766
450	20250121	125800	655860540	5340	5340	5340	5340	0
451	20250121	125700	655860540	5340	5340	5340	5340	0
452	20250121	125600	655860540	5340	5340	5340	5340	193
453	20250121	125500	654829920	5340	5340	5340	5340	7
454	20250121	125400	654792540	5340	5340	5340	5340	28
455	20250121	125300	654643020	5350	5350	5350	5350	0
456	20250121	125200	654643020	5350	5350	5350	5350	0
457	20250121	125100	654643020	5350	5350	5350	5350	0
458	20250121	125000	654643020	5350	5350	5350	5350	2
459	20250121	124900	654632320	5350	5350	5350	5350	0
460	20250121	124800	654632320	5350	5350	5350	5350	37
461	20250121	124700	654434370	5350	5350	5350	5350	2
462	20250121	124600	654423670	5320	5340	5340	5320	1131
463	20250121	124500	648401760	5350	5350	5350	5350	0
464	20250121	124400	648401760	5350	5350	5350	5350	0
465	20250121	124300	648401760	5350	5350	5350	5350	0
466	20250121	124200	648401760	5350	5350	5350	5350	2
467	20250121	124100	648391060	5350	5350	5350	5350	0
468	20250121	124000	648391060	5350	5350	5350	5350	102
469	20250121	123900	647845360	5330	5330	5330	5330	150
470	20250121	123800	647045860	5350	5350	5350	5350	0
471	20250121	123700	647045860	5350	5350	5350	5350	6
472	20250121	123600	647013760	5350	5350	5350	5350	0
473	20250121	123500	647013760	5350	5350	5350	5320	306
474	20250121	123400	645382660	5360	5340	5360	5340	202
475	20250121	123300	644302890	5320	5350	5350	5320	982
476	20250121	123200	639073040	5330	5330	5330	5330	500
477	20250121	123100	636408040	5350	5350	5350	5350	127
478	20250121	123000	635728590	5350	5350	5350	5350	0
479	20250121	122900	635728590	5350	5350	5350	5350	20
480	20250121	122800	635621590	5350	5340	5350	5340	3
481	20250121	122700	635605560	5340	5350	5350	5340	282
482	20250121	122600	634098480	5350	5350	5350	5350	7
483	20250121	122500	634061030	5360	5360	5360	5360	0
484	20250121	122400	634061030	5360	5360	5360	5360	0
485	20250121	122300	634061030	5360	5340	5360	5340	760
486	20250121	122200	629995210	5350	5350	5350	5350	0
487	20250121	122100	629995210	5350	5340	5350	5340	31
488	20250121	122000	629829370	5350	5350	5350	5350	0
489	20250121	121900	629829370	5350	5350	5350	5350	5
490	20250121	121800	629802620	5330	5340	5350	5330	362
491	20250121	121700	627871910	5340	5340	5340	5340	5
492	20250121	121600	627845210	5330	5330	5350	5330	635
493	20250121	121500	624459810	5350	5330	5350	5330	726
494	20250121	121400	620590110	5350	5350	5350	5350	255
495	20250121	121300	619225860	5350	5340	5350	5340	178
496	20250121	121200	618275300	5340	5340	5340	5340	0
497	20250121	121100	618275300	5340	5340	5340	5340	15
498	20250121	121000	618195200	5340	5340	5340	5340	0
499	20250121	120900	618195200	5340	5340	5340	5340	0
500	20250121	120800	618195200	5340	5330	5340	5330	35
501	20250121	120700	618008600	5340	5340	5340	5340	37
502	20250121	120600	617811020	5340	5340	5340	5340	0
503	20250121	120500	617811020	5340	5340	5340	5340	27
504	20250121	120400	617666840	5340	5340	5340	5340	0
505	20250121	120300	617666840	5340	5330	5340	5330	77
506	20250121	120200	617255710	5340	5340	5340	5340	0
507	20250121	120100	617255710	5340	5340	5340	5340	13
508	20250121	120000	617186290	5340	5340	5340	5340	55
509	20250121	115900	616892590	5330	5330	5330	5330	10
510	20250121	115800	616839290	5350	5340	5350	5340	387
511	20250121	115700	614772670	5340	5330	5340	5330	73
512	20250121	115600	614383550	5340	5340	5340	5340	4
513	20250121	115500	614362190	5330	5330	5330	5330	10
514	20250121	115400	614308890	5340	5330	5340	5330	378
515	20250121	115300	612294120	5320	5330	5330	5320	121
516	20250121	115200	611649300	5330	5330	5330	5330	198
517	20250121	115100	610593960	5330	5330	5330	5330	129
518	20250121	115000	609906390	5330	5330	5330	5330	0
519	20250121	114900	609906390	5330	5330	5330	5330	0
520	20250121	114800	609906390	5330	5330	5330	5330	150
521	20250121	114700	609106890	5330	5330	5330	5330	0
522	20250121	114600	609106890	5330	5330	5330	5330	6
523	20250121	114500	609074910	5320	5320	5320	5320	1
524	20250121	114400	609069590	5330	5330	5330	5330	0
525	20250121	114300	609069590	5330	5330	5330	5330	0
526	20250121	114200	609069590	5330	5330	5330	5330	50
527	20250121	114100	608803090	5330	5330	5330	5330	3
528	20250121	114000	608787100	5330	5320	5330	5320	44
529	20250121	113900	608552990	5330	5330	5330	5330	0
530	20250121	113800	608552990	5330	5330	5330	5330	500
531	20250121	113700	605887990	5330	5330	5330	5330	200
532	20250121	113600	604821990	5330	5330	5330	5330	0
533	20250121	113500	604821990	5330	5330	5330	5330	15
534	20250121	113400	604742040	5330	5330	5330	5320	397
535	20250121	113300	602627030	5330	5330	5330	5330	188
536	20250121	113200	601624990	5330	5320	5330	5320	202
537	20250121	113100	600548980	5320	5320	5320	5320	0
538	20250121	113000	600548980	5320	5320	5320	5320	6
539	20250121	112900	600517060	5320	5320	5320	5320	6
540	20250121	112800	600485140	5310	5300	5310	5300	2310
541	20250121	112700	588219410	5310	5300	5310	5300	1005
542	20250121	112600	582892870	5300	5300	5300	5300	700
543	20250121	112500	579182870	5310	5310	5310	5310	0
544	20250121	112400	579182870	5310	5300	5310	5300	985
545	20250121	112300	573962150	5300	5290	5300	5290	1070
546	20250121	112200	568299070	5290	5280	5290	5280	278
547	20250121	112100	566828480	5290	5290	5290	5290	4
548	20250121	112000	566807320	5270	5270	5270	5270	100
549	20250121	111900	566280320	5290	5290	5290	5290	0
550	20250121	111800	566280320	5290	5270	5290	5270	5
551	20250121	111700	566253910	5290	5290	5290	5290	0
552	20250121	111600	566253910	5290	5290	5290	5290	48
553	20250121	111500	565999990	5290	5290	5290	5290	0
554	20250121	111400	565999990	5290	5280	5290	5280	23
555	20250121	111300	565878520	5290	5280	5290	5280	214
556	20250121	111200	564748540	5280	5280	5280	5280	30
557	20250121	111100	564590140	5280	5280	5280	5280	10
558	20250121	111000	564537340	5280	5280	5280	5280	887
559	20250121	110900	559853980	5280	5280	5280	5280	129
560	20250121	110800	559172860	5280	5280	5280	5280	446
561	20250121	110700	556817980	5280	5290	5290	5270	137
562	20250121	110600	556094610	5290	5280	5290	5280	433
563	20250121	110500	553808340	5290	5290	5290	5290	0
564	20250121	110400	553808340	5290	5290	5290	5290	0
565	20250121	110300	553808340	5290	5280	5290	5280	137
566	20250121	110200	553083910	5280	5280	5280	5280	18
567	20250121	110100	552988870	5290	5290	5290	5290	0
568	20250121	110000	552988870	5290	5290	5290	5290	0
569	20250121	105900	552988870	5290	5280	5290	5280	15
570	20250121	105800	552909630	5280	5280	5280	5280	250
571	20250121	105700	551589630	5280	5280	5280	5280	100
572	20250121	105600	551061630	5290	5290	5290	5290	6
573	20250121	105500	551029890	5270	5280	5280	5270	359
574	20250121	105400	549135960	5290	5290	5290	5290	2
575	20250121	105300	549125380	5290	5280	5290	5280	215
576	20250121	105200	547990030	5290	5280	5290	5280	28
577	20250121	105100	547842130	5290	5290	5290	5290	0
578	20250121	105000	547842130	5290	5290	5290	5290	33
579	20250121	104900	547667560	5290	5290	5290	5290	0
580	20250121	104800	547667560	5290	5280	5290	5280	967
581	20250121	104700	542561760	5280	5280	5280	5280	34
582	20250121	104600	542382240	5280	5280	5280	5270	16
583	20250121	104500	542297790	5270	5270	5270	5270	195
584	20250121	104400	541270140	5270	5270	5270	5270	5
585	20250121	104300	541243790	5270	5270	5270	5270	100
586	20250121	104200	540716790	5280	5280	5280	5280	5
587	20250121	104100	540690390	5270	5260	5280	5260	249
588	20250121	104000	539380490	5280	5270	5280	5270	202
589	20250121	103900	538315930	5270	5270	5270	5270	0
590	20250121	103800	538315930	5270	5270	5270	5270	0
591	20250121	103700	538315930	5270	5260	5270	5260	12
592	20250121	103600	538252770	5270	5270	5270	5260	178
593	20250121	103500	537315890	5270	5270	5270	5270	10
594	20250121	103400	537263190	5270	5270	5270	5270	1
595	20250121	103300	537257920	5270	5270	5270	5270	0
596	20250121	103200	537257920	5270	5260	5270	5260	140
597	20250121	103100	536521270	5270	5270	5270	5270	0
598	20250121	103000	536521270	5270	5260	5270	5260	36
599	20250121	102900	536331900	5270	5270	5270	5270	90
600	20250121	102800	535857600	5270	5270	5270	5260	13
601	20250121	102700	535789170	5270	5270	5270	5270	2
602	20250121	102600	535778630	5270	5270	5270	5250	744
603	20250121	102500	531865770	5280	5280	5280	5280	0
604	20250121	102400	531865770	5280	5280	5280	5280	8
605	20250121	102300	531823530	5280	5270	5280	5270	2411
606	20250121	102200	519117460	5270	5260	5270	5250	12261
607	20250121	102100	454732830	5260	5240	5260	5230	3306
608	20250121	102000	437407580	5240	5250	5250	5240	234
609	20250121	101900	436179880	5260	5250	5260	5240	1011
610	20250121	101800	430874010	5250	5250	5250	5250	628
611	20250121	101700	427577010	5250	5260	5270	5250	3226
612	20250121	101600	410618190	5270	5270	5270	5250	1311
613	20250121	101500	403735220	5270	5260	5280	5230	5321
614	20250121	101400	375831490	5260	5260	5280	5260	23
615	20250121	101300	375710450	5280	5280	5280	5270	23
616	20250121	101200	375589110	5250	5250	5250	5250	95
617	20250121	101100	375090360	5280	5280	5280	5250	213
618	20250121	101000	373970770	5260	5260	5280	5250	680
619	20250121	100900	370399970	5280	5260	5280	5260	89
620	20250121	100800	369931790	5290	5290	5290	5260	102
621	20250121	100700	369394910	5290	5290	5290	5270	377
622	20250121	100600	367408000	5280	5280	5290	5210	17509
623	20250121	100500	275783700	5300	5300	5300	5300	0
624	20250121	100400	275783700	5300	5300	5300	5300	31
625	20250121	100300	275619400	5300	5260	5300	5260	1424
626	20250121	100200	268112780	5270	5280	5280	5270	433
627	20250121	100100	265830830	5280	5290	5300	5270	358
628	20250121	100000	263940640	5290	5290	5290	5270	881
629	20250121	095900	259297380	5290	5290	5290	5290	4
630	20250121	095800	259276220	5280	5280	5290	5280	172
631	20250121	095700	258367060	5290	5290	5290	5290	23
632	20250121	095600	258245390	5270	5280	5290	5270	3925
633	20250121	095500	237559070	5270	5290	5300	5270	4073
634	20250121	095400	216033620	5290	5300	5300	5290	2555
635	20250121	095300	202516130	5290	5310	5310	5290	113
636	20250121	095200	201918280	5300	5310	5310	5290	89
637	20250121	095100	201447330	5320	5320	5320	5320	3
638	20250121	095000	201431370	5320	5300	5330	5300	3529
639	20250121	094900	182725560	5310	5310	5310	5310	201
640	20250121	094800	181658250	5330	5330	5330	5330	25
641	20250121	094700	181525000	5330	5330	5330	5330	2
642	20250121	094600	181514340	5310	5330	5330	5310	18
643	20250121	094500	181418600	5320	5320	5320	5320	19
644	20250121	094400	181317520	5320	5310	5320	5310	27
645	20250121	094300	181174080	5310	5310	5310	5300	140
646	20250121	094200	180431180	5310	5300	5310	5300	878
647	20250121	094100	175777720	5300	5310	5310	5300	1639
648	20250121	094000	167090770	5330	5330	5330	5330	3
649	20250121	093900	167074780	5300	5300	5310	5300	500
650	20250121	093800	164424740	5330	5310	5330	5310	29
651	20250121	093700	164270690	5330	5330	5330	5310	843
652	20250121	093600	159794100	5320	5330	5340	5320	1860
653	20250121	093500	149898860	5340	5330	5340	5330	255
654	20250121	093400	148537670	5340	5340	5340	5340	0
655	20250121	093300	148537670	5340	5340	5340	5320	109
656	20250121	093200	147957610	5340	5320	5340	5310	701
657	20250121	093100	144231470	5320	5330	5330	5320	6324
658	20250121	093000	110535810	5340	5340	5340	5340	1056
659	20250121	092900	104896770	5360	5360	5360	5360	0
660	20250121	092800	104896770	5360	5350	5360	5340	190
661	20250121	092700	103881920	5360	5360	5360	5360	200
662	20250121	092600	102809920	5360	5360	5360	5360	30
663	20250121	092500	102649120	5360	5360	5360	5360	1
664	20250121	092400	102643760	5340	5340	5340	5340	101
665	20250121	092300	102104420	5340	5340	5340	5340	0
666	20250121	092200	102104420	5340	5350	5350	5340	409
667	20250121	092100	99920310	5370	5370	5370	5370	1
668	20250121	092000	99914940	5350	5350	5350	5340	1990
669	20250121	091900	89278530	5350	5350	5350	5350	222
670	20250121	091800	88090830	5370	5360	5370	5360	102
671	20250121	091700	87544090	5360	5350	5360	5350	411
672	20250121	091600	85344140	5350	5350	5350	5350	600
673	20250121	091500	82134140	5350	5360	5360	5350	68
674	20250121	091400	81769840	5370	5360	5370	5360	293
675	20250121	091300	80199340	5360	5370	5370	5360	36
676	20250121	091200	80006080	5360	5340	5370	5330	1558
677	20250121	091100	71694350	5340	5340	5360	5340	756
678	20250121	091000	67657140	5340	5340	5370	5330	1743
679	20250121	090900	58354200	5340	5360	5360	5340	328
680	20250121	090800	56600480	5360	5360	5360	5360	1446
681	20250121	090700	48849920	5360	5360	5360	5350	111
682	20250121	090600	48256040	5330	5340	5340	5330	301
683	20250121	090500	46648830	5360	5350	5360	5340	53
684	20250121	090400	46365740	5370	5370	5370	5370	2
685	20250121	090300	46355000	5340	5340	5340	5340	1490
686	20250121	090200	38398400	5340	5390	5390	5330	3858
687	20250121	090100	17817880	5390	5380	5390	5360	704
688	20250121	090000	14038000	5370	5360	5380	5360	2569