KissMeData/347890/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	212200	86855160	5670	5670	5670	5670	109
3	20250122	212100	86855160	5670	5670	5670	5670	0
4	20250122	212000	86855160	5670	5670	5670	5670	0
5	20250122	211900	86855160	5670	5670	5670	5670	0
6	20250122	211800	86855160	5670	5670	5670	5670	0
7	20250122	211700	86855160	5670	5670	5670	5670	0
8	20250122	211600	86855160	5670	5670	5670	5670	0
9	20250122	211500	86855160	5670	5670	5670	5670	0
10	20250122	211400	86855160	5670	5670	5670	5670	0
11	20250122	211300	86855160	5670	5670	5670	5670	0
12	20250122	211200	86855160	5670	5670	5670	5670	0
13	20250122	211100	86855160	5670	5670	5670	5670	0
14	20250122	211000	86855160	5670	5670	5670	5670	0
15	20250122	210900	86855160	5670	5670	5670	5670	0
16	20250122	210800	86855160	5670	5670	5670	5670	0
17	20250122	210700	86855160	5670	5670	5670	5670	0
18	20250122	210600	86855160	5670	5670	5670	5670	0
19	20250122	210500	86855160	5670	5670	5670	5670	0
20	20250122	210400	86855160	5670	5670	5670	5670	0
21	20250122	210300	86855160	5670	5670	5670	5670	0
22	20250122	210200	86855160	5670	5670	5670	5670	0
23	20250122	210100	86855160	5670	5670	5670	5670	0
24	20250122	210000	86855160	5670	5670	5670	5670	0
25	20250122	205900	86855160	5670	5670	5670	5670	0
26	20250122	205800	86855160	5670	5670	5670	5670	0
27	20250122	205700	86855160	5670	5670	5670	5670	0
28	20250122	205600	86855160	5670	5670	5670	5670	0
29	20250122	205500	86855160	5670	5670	5670	5670	0
30	20250122	205400	86855160	5670	5670	5670	5670	0
31	20250122	205300	86855160	5670	5670	5670	5670	0
32	20250122	205200	86855160	5670	5670	5670	5670	109
33	20250122	205100	86855160	5670	5670	5670	5670	0
34	20250122	205000	86855160	5670	5670	5670	5670	0
35	20250122	204900	86855160	5670	5670	5670	5670	0
36	20250122	204800	86855160	5670	5670	5670	5670	0
37	20250122	204700	86855160	5670	5670	5670	5670	0
38	20250122	204600	86855160	5670	5670	5670	5670	0
39	20250122	204500	86855160	5670	5670	5670	5670	0
40	20250122	204400	86855160	5670	5670	5670	5670	0
41	20250122	204300	86855160	5670	5670	5670	5670	0
42	20250122	204200	86855160	5670	5670	5670	5670	0
43	20250122	204100	86855160	5670	5670	5670	5670	0
44	20250122	204000	86855160	5670	5670	5670	5670	0
45	20250122	203900	86855160	5670	5670	5670	5670	0
46	20250122	203800	86855160	5670	5670	5670	5670	0
47	20250122	203700	86855160	5670	5670	5670	5670	0
48	20250122	203600	86855160	5670	5670	5670	5670	0
49	20250122	203500	86855160	5670	5670	5670	5670	0
50	20250122	203400	86855160	5670	5670	5670	5670	0
51	20250122	203300	86855160	5670	5670	5670	5670	0
52	20250122	203200	86855160	5670	5670	5670	5670	0
53	20250122	203100	86855160	5670	5670	5670	5670	0
54	20250122	203000	86855160	5670	5670	5670	5670	0
55	20250122	202900	86855160	5670	5670	5670	5670	0
56	20250122	202800	86855160	5670	5670	5670	5670	0
57	20250122	202700	86855160	5670	5670	5670	5670	0
58	20250122	202600	86855160	5670	5670	5670	5670	0
59	20250122	202500	86855160	5670	5670	5670	5670	0
60	20250122	202400	86855160	5670	5670	5670	5670	0
61	20250122	202300	86855160	5670	5670	5670	5670	0
62	20250122	202200	86855160	5670	5670	5670	5670	109
63	20250122	202100	86855160	5670	5670	5670	5670	0
64	20250122	202000	86855160	5670	5670	5670	5670	0
65	20250122	201900	86855160	5670	5670	5670	5670	0
66	20250122	201800	86855160	5670	5670	5670	5670	0
67	20250122	201700	86855160	5670	5670	5670	5670	0
68	20250122	201600	86855160	5670	5670	5670	5670	0
69	20250122	201500	86855160	5670	5670	5670	5670	0
70	20250122	201400	86855160	5670	5670	5670	5670	0
71	20250122	201300	86855160	5670	5670	5670	5670	0
72	20250122	201200	86855160	5670	5670	5670	5670	0
73	20250122	201100	86855160	5670	5670	5670	5670	0
74	20250122	201000	86855160	5670	5670	5670	5670	0
75	20250122	200900	86855160	5670	5670	5670	5670	0
76	20250122	200800	86855160	5670	5670	5670	5670	0
77	20250122	200700	86855160	5670	5670	5670	5670	0
78	20250122	200600	86855160	5670	5670	5670	5670	0
79	20250122	200500	86855160	5670	5670	5670	5670	0
80	20250122	200400	86855160	5670	5670	5670	5670	0
81	20250122	200300	86855160	5670	5670	5670	5670	0
82	20250122	200200	86855160	5670	5670	5670	5670	0
83	20250122	200100	86855160	5670	5670	5670	5670	0
84	20250122	200000	86855160	5670	5670	5670	5670	0
85	20250122	195900	86855160	5670	5670	5670	5670	0
86	20250122	195800	86855160	5670	5670	5670	5670	0
87	20250122	195700	86855160	5670	5670	5670	5670	0
88	20250122	195600	86855160	5670	5670	5670	5670	0
89	20250122	195500	86855160	5670	5670	5670	5670	0
90	20250122	195400	86855160	5670	5670	5670	5670	0
91	20250122	195300	86855160	5670	5670	5670	5670	0
92	20250122	195200	86855160	5670	5670	5670	5670	109
93	20250122	195100	86855160	5670	5670	5670	5670	0
94	20250122	195000	86855160	5670	5670	5670	5670	0
95	20250122	194900	86855160	5670	5670	5670	5670	0
96	20250122	194800	86855160	5670	5670	5670	5670	0
97	20250122	194700	86855160	5670	5670	5670	5670	0
98	20250122	194600	86855160	5670	5670	5670	5670	0
99	20250122	194500	86855160	5670	5670	5670	5670	0
100	20250122	194400	86855160	5670	5670	5670	5670	0
101	20250122	194300	86855160	5670	5670	5670	5670	0
102	20250122	194200	86855160	5670	5670	5670	5670	0
103	20250122	194100	86855160	5670	5670	5670	5670	0
104	20250122	194000	86855160	5670	5670	5670	5670	0
105	20250122	193900	86855160	5670	5670	5670	5670	0
106	20250122	193800	86855160	5670	5670	5670	5670	0
107	20250122	193700	86855160	5670	5670	5670	5670	0
108	20250122	193600	86855160	5670	5670	5670	5670	0
109	20250122	193500	86855160	5670	5670	5670	5670	0
110	20250122	193400	86855160	5670	5670	5670	5670	0
111	20250122	193300	86855160	5670	5670	5670	5670	0
112	20250122	193200	86855160	5670	5670	5670	5670	0
113	20250122	193100	86855160	5670	5670	5670	5670	0
114	20250122	193000	86855160	5670	5670	5670	5670	0
115	20250122	192900	86855160	5670	5670	5670	5670	0
116	20250122	192800	86855160	5670	5670	5670	5670	0
117	20250122	192700	86855160	5670	5670	5670	5670	0
118	20250122	192600	86855160	5670	5670	5670	5670	0
119	20250122	192500	86855160	5670	5670	5670	5670	0
120	20250122	192400	86855160	5670	5670	5670	5670	0
121	20250122	192300	86855160	5670	5670	5670	5670	0
122	20250122	192200	86855160	5670	5670	5670	5670	109
123	20250122	192100	86855160	5670	5670	5670	5670	0
124	20250122	192000	86855160	5670	5670	5670	5670	0
125	20250122	191900	86855160	5670	5670	5670	5670	0
126	20250122	191800	86855160	5670	5670	5670	5670	0
127	20250122	191700	86855160	5670	5670	5670	5670	0
128	20250122	191600	86855160	5670	5670	5670	5670	0
129	20250122	191500	86855160	5670	5670	5670	5670	0
130	20250122	191400	86855160	5670	5670	5670	5670	0
131	20250122	191300	86855160	5670	5670	5670	5670	0
132	20250122	191200	86855160	5670	5670	5670	5670	0
133	20250122	191100	86855160	5670	5670	5670	5670	0
134	20250122	191000	86855160	5670	5670	5670	5670	0
135	20250122	190900	86855160	5670	5670	5670	5670	0
136	20250122	190800	86855160	5670	5670	5670	5670	0
137	20250122	190700	86855160	5670	5670	5670	5670	0
138	20250122	190600	86855160	5670	5670	5670	5670	0
139	20250122	190500	86855160	5670	5670	5670	5670	0
140	20250122	190400	86855160	5670	5670	5670	5670	0
141	20250122	190300	86855160	5670	5670	5670	5670	0
142	20250122	190200	86855160	5670	5670	5670	5670	0
143	20250122	190100	86855160	5670	5670	5670	5670	0
144	20250122	190000	86855160	5670	5670	5670	5670	0
145	20250122	185900	86855160	5670	5670	5670	5670	0
146	20250122	185800	86855160	5670	5670	5670	5670	0
147	20250122	185700	86855160	5670	5670	5670	5670	0
148	20250122	185600	86855160	5670	5670	5670	5670	0
149	20250122	185500	86855160	5670	5670	5670	5670	0
150	20250122	185400	86855160	5670	5670	5670	5670	0
151	20250122	185300	86855160	5670	5670	5670	5670	0
152	20250122	185200	86855160	5670	5670	5670	5670	109
153	20250122	185100	86855160	5670	5670	5670	5670	0
154	20250122	185000	86855160	5670	5670	5670	5670	0
155	20250122	184900	86855160	5670	5670	5670	5670	0
156	20250122	184800	86855160	5670	5670	5670	5670	0
157	20250122	184700	86855160	5670	5670	5670	5670	0
158	20250122	184600	86855160	5670	5670	5670	5670	0
159	20250122	184500	86855160	5670	5670	5670	5670	0
160	20250122	184400	86855160	5670	5670	5670	5670	0
161	20250122	184300	86855160	5670	5670	5670	5670	0
162	20250122	184200	86855160	5670	5670	5670	5670	0
163	20250122	184100	86855160	5670	5670	5670	5670	0
164	20250122	184000	86855160	5670	5670	5670	5670	0
165	20250122	183900	86855160	5670	5670	5670	5670	0
166	20250122	183800	86855160	5670	5670	5670	5670	0
167	20250122	183700	86855160	5670	5670	5670	5670	0
168	20250122	183600	86855160	5670	5670	5670	5670	0
169	20250122	183500	86855160	5670	5670	5670	5670	0
170	20250122	183400	86855160	5670	5670	5670	5670	0
171	20250122	183300	86855160	5670	5670	5670	5670	0
172	20250122	183200	86855160	5670	5670	5670	5670	0
173	20250122	183100	86855160	5670	5670	5670	5670	0
174	20250122	183000	86855160	5670	5670	5670	5670	0
175	20250122	182900	86855160	5670	5670	5670	5670	0
176	20250122	182800	86855160	5670	5670	5670	5670	0
177	20250122	182700	86855160	5670	5670	5670	5670	0
178	20250122	182600	86855160	5670	5670	5670	5670	0
179	20250122	182500	86855160	5670	5670	5670	5670	0
180	20250122	182400	86855160	5670	5670	5670	5670	0
181	20250122	182300	86855160	5670	5670	5670	5670	0
182	20250122	182200	86855160	5670	5670	5670	5670	109
183	20250122	182100	86855160	5670	5670	5670	5670	0
184	20250122	182000	86855160	5670	5670	5670	5670	0
185	20250122	181900	86855160	5670	5670	5670	5670	0
186	20250122	181800	86855160	5670	5670	5670	5670	0
187	20250122	181700	86855160	5670	5670	5670	5670	0
188	20250122	181600	86855160	5670	5670	5670	5670	0
189	20250122	181500	86855160	5670	5670	5670	5670	0
190	20250122	181400	86855160	5670	5670	5670	5670	0
191	20250122	181300	86855160	5670	5670	5670	5670	0
192	20250122	181200	86855160	5670	5670	5670	5670	0
193	20250122	181100	86855160	5670	5670	5670	5670	0
194	20250122	181000	86855160	5670	5670	5670	5670	0
195	20250122	180900	86855160	5670	5670	5670	5670	0
196	20250122	180800	86855160	5670	5670	5670	5670	0
197	20250122	180700	86855160	5670	5670	5670	5670	0
198	20250122	180600	86855160	5670	5670	5670	5670	0
199	20250122	180500	86855160	5670	5670	5670	5670	0
200	20250122	180400	86855160	5670	5670	5670	5670	0
201	20250122	180300	86855160	5670	5670	5670	5670	0
202	20250122	180200	86855160	5670	5670	5670	5670	0
203	20250122	180100	86855160	5670	5670	5670	5670	0
204	20250122	180000	86855160	5670	5670	5670	5670	0
205	20250122	175900	86855160	5670	5670	5670	5670	0
206	20250122	175800	86855160	5670	5670	5670	5670	0
207	20250122	175700	86855160	5670	5670	5670	5670	0
208	20250122	175600	86855160	5670	5670	5670	5670	0
209	20250122	175500	86855160	5670	5670	5670	5670	0
210	20250122	175400	86855160	5670	5670	5670	5670	0
211	20250122	175300	86855160	5670	5670	5670	5670	0
212	20250122	175200	86855160	5670	5670	5670	5670	109
213	20250122	175100	86855160	5670	5670	5670	5670	0
214	20250122	175000	86855160	5670	5670	5670	5670	0
215	20250122	174900	86855160	5670	5670	5670	5670	0
216	20250122	174800	86855160	5670	5670	5670	5670	0
217	20250122	174700	86855160	5670	5670	5670	5670	0
218	20250122	174600	86855160	5670	5670	5670	5670	0
219	20250122	174500	86855160	5670	5670	5670	5670	0
220	20250122	174400	86855160	5670	5670	5670	5670	0
221	20250122	174300	86855160	5670	5670	5670	5670	0
222	20250122	174200	86855160	5670	5670	5670	5670	0
223	20250122	174100	86855160	5670	5670	5670	5670	0
224	20250122	174000	86855160	5670	5670	5670	5670	0
225	20250122	173900	86855160	5670	5670	5670	5670	0
226	20250122	173800	86855160	5670	5670	5670	5670	0
227	20250122	173700	86855160	5670	5670	5670	5670	0
228	20250122	173600	86855160	5670	5670	5670	5670	0
229	20250122	173500	86855160	5670	5670	5670	5670	0
230	20250122	173400	86855160	5670	5670	5670	5670	0
231	20250122	173300	86855160	5670	5670	5670	5670	0
232	20250122	173200	86855160	5670	5670	5670	5670	0
233	20250122	173100	86855160	5670	5670	5670	5670	0
234	20250122	173000	86855160	5670	5670	5670	5670	0
235	20250122	172900	86855160	5670	5670	5670	5670	0
236	20250122	172800	86855160	5670	5670	5670	5670	0
237	20250122	172700	86855160	5670	5670	5670	5670	0
238	20250122	172600	86855160	5670	5670	5670	5670	0
239	20250122	172500	86855160	5670	5670	5670	5670	0
240	20250122	172400	86855160	5670	5670	5670	5670	0
241	20250122	172300	86855160	5670	5670	5670	5670	0
242	20250122	172200	86855160	5670	5670	5670	5670	109
243	20250122	172100	86855160	5670	5670	5670	5670	0
244	20250122	172000	86855160	5670	5670	5670	5670	0
245	20250122	171900	86855160	5670	5670	5670	5670	0
246	20250122	171800	86855160	5670	5670	5670	5670	0
247	20250122	171700	86855160	5670	5670	5670	5670	0
248	20250122	171600	86855160	5670	5670	5670	5670	0
249	20250122	171500	86855160	5670	5670	5670	5670	0
250	20250122	171400	86855160	5670	5670	5670	5670	0
251	20250122	171300	86855160	5670	5670	5670	5670	0
252	20250122	171200	86855160	5670	5670	5670	5670	0
253	20250122	171100	86855160	5670	5670	5670	5670	0
254	20250122	171000	86855160	5670	5670	5670	5670	0
255	20250122	170900	86855160	5670	5670	5670	5670	0
256	20250122	170800	86855160	5670	5670	5670	5670	0
257	20250122	170700	86855160	5670	5670	5670	5670	0
258	20250122	170600	86855160	5670	5670	5670	5670	0
259	20250122	170500	86855160	5670	5670	5670	5670	0
260	20250122	170400	86855160	5670	5670	5670	5670	0
261	20250122	170300	86855160	5670	5670	5670	5670	0
262	20250122	170200	86855160	5670	5670	5670	5670	0
263	20250122	170100	86855160	5670	5670	5670	5670	0
264	20250122	170000	86855160	5670	5670	5670	5670	0
265	20250122	165900	86855160	5670	5670	5670	5670	0
266	20250122	165800	86855160	5670	5670	5670	5670	0
267	20250122	165700	86855160	5670	5670	5670	5670	0
268	20250122	165600	86855160	5670	5670	5670	5670	0
269	20250122	165500	86855160	5670	5670	5670	5670	0
270	20250122	165400	86855160	5670	5670	5670	5670	0
271	20250122	165300	86855160	5670	5670	5670	5670	0
272	20250122	165200	86855160	5670	5670	5670	5670	109
273	20250122	165100	86855160	5670	5670	5670	5670	0
274	20250122	165000	86855160	5670	5670	5670	5670	0
275	20250122	164900	86855160	5670	5670	5670	5670	0
276	20250122	164800	86855160	5670	5670	5670	5670	0
277	20250122	164700	86855160	5670	5670	5670	5670	0
278	20250122	164600	86855160	5670	5670	5670	5670	0
279	20250122	164500	86855160	5670	5670	5670	5670	0
280	20250122	164400	86855160	5670	5670	5670	5670	0
281	20250122	164300	86855160	5670	5670	5670	5670	0
282	20250122	164200	86855160	5670	5670	5670	5670	0
283	20250122	164100	86855160	5670	5670	5670	5670	0
284	20250122	164000	86855160	5670	5670	5670	5670	0
285	20250122	163900	86855160	5670	5670	5670	5670	0
286	20250122	163800	86855160	5670	5670	5670	5670	0
287	20250122	163700	86855160	5670	5670	5670	5670	0
288	20250122	163600	86855160	5670	5670	5670	5670	0
289	20250122	163500	86855160	5670	5670	5670	5670	0
290	20250122	163400	86855160	5670	5670	5670	5670	0
291	20250122	163300	86855160	5670	5670	5670	5670	0
292	20250122	163200	86855160	5670	5670	5670	5670	0
293	20250122	163100	86855160	5670	5670	5670	5670	0
294	20250122	163000	86855160	5670	5670	5670	5670	0
295	20250122	162900	86855160	5670	5670	5670	5670	0
296	20250122	162800	86855160	5670	5670	5670	5670	0
297	20250122	162700	86855160	5670	5670	5670	5670	0
298	20250122	162600	86855160	5670	5670	5670	5670	0
299	20250122	162500	86855160	5670	5670	5670	5670	0
300	20250122	162400	86855160	5670	5670	5670	5670	0
301	20250122	162300	86855160	5670	5670	5670	5670	0
302	20250122	162200	86855160	5670	5670	5670	5670	109
303	20250122	162100	86855160	5670	5670	5670	5670	0
304	20250122	162000	86855160	5670	5670	5670	5670	0
305	20250122	161900	86855160	5670	5670	5670	5670	0
306	20250122	161800	86855160	5670	5670	5670	5670	0
307	20250122	161700	86855160	5670	5670	5670	5670	0
308	20250122	161600	86855160	5670	5670	5670	5670	0
309	20250122	161500	86855160	5670	5670	5670	5670	0
310	20250122	161400	86855160	5670	5670	5670	5670	0
311	20250122	161300	86855160	5670	5670	5670	5670	0
312	20250122	161200	86855160	5670	5670	5670	5670	0
313	20250122	161100	86855160	5670	5670	5670	5670	0
314	20250122	161000	86855160	5670	5670	5670	5670	0
315	20250122	160900	86855160	5670	5670	5670	5670	0
316	20250122	160800	86855160	5670	5670	5670	5670	0
317	20250122	160700	86855160	5670	5670	5670	5670	0
318	20250122	160600	86855160	5670	5670	5670	5670	0
319	20250122	160500	86855160	5670	5670	5670	5670	0
320	20250122	160400	86855160	5670	5670	5670	5670	0
321	20250122	160300	86855160	5670	5670	5670	5670	0
322	20250122	160200	86855160	5670	5670	5670	5670	0
323	20250122	160100	86855160	5670	5670	5670	5670	0
324	20250122	160000	86855160	5670	5670	5670	5670	0
325	20250122	155900	86855160	5670	5670	5670	5670	0
326	20250122	155800	86855160	5670	5670	5670	5670	0
327	20250122	155700	86855160	5670	5670	5670	5670	0
328	20250122	155600	86855160	5670	5670	5670	5670	0
329	20250122	155500	86855160	5670	5670	5670	5670	0
330	20250122	155400	86855160	5670	5670	5670	5670	0
331	20250122	155300	86855160	5670	5670	5670	5670	0
332	20250122	155200	86855160	5670	5670	5670	5670	109
333	20250122	155100	86855160	5670	5670	5670	5670	0
334	20250122	155000	86855160	5670	5670	5670	5670	0
335	20250122	154900	86855160	5670	5670	5670	5670	0
336	20250122	154800	86855160	5670	5670	5670	5670	0
337	20250122	154700	86855160	5670	5670	5670	5670	0
338	20250122	154600	86855160	5670	5670	5670	5670	0
339	20250122	154500	86855160	5670	5670	5670	5670	0
340	20250122	154400	86855160	5670	5670	5670	5670	0
341	20250122	154300	86855160	5670	5670	5670	5670	0
342	20250122	154200	86855160	5670	5670	5670	5670	0
343	20250122	154100	86855160	5670	5670	5670	5670	0
344	20250122	154000	86855160	5670	5670	5670	5670	0
345	20250122	153900	86855160	5670	5670	5670	5670	0
346	20250122	153800	86855160	5670	5670	5670	5670	0
347	20250122	153700	86855160	5670	5670	5670	5670	0
348	20250122	153600	86855160	5670	5670	5670	5670	0
349	20250122	153500	86855160	5670	5670	5670	5670	0
350	20250122	153400	86855160	5670	5670	5670	5670	0
351	20250122	153300	86855160	5670	5670	5670	5670	0
352	20250122	153200	86855160	5670	5670	5670	5670	0
353	20250122	153100	86855160	5670	5670	5670	5670	0
354	20250122	153000	86855160	5670	5670	5670	5670	109
355	20250122	152900	86237130	5700	5700	5700	5700	0
356	20250122	152800	86237130	5700	5700	5700	5700	0
357	20250122	152700	86237130	5700	5700	5700	5700	0
358	20250122	152600	86237130	5700	5700	5700	5700	0
359	20250122	152500	86237130	5700	5700	5700	5700	0
360	20250122	152400	86237130	5700	5700	5700	5700	0
361	20250122	152300	86237130	5700	5700	5700	5700	0
362	20250122	152200	86237130	5700	5700	5700	5700	0
363	20250122	152100	86237130	5700	5700	5700	5700	0
364	20250122	152000	86237130	5700	5700	5700	5700	0
365	20250122	151900	86237130	5700	5690	5720	5620	2713
366	20250122	151800	70892410	5740	5680	5740	5680	211
367	20250122	151700	69692340	5690	5690	5690	5690	4
368	20250122	151600	69669580	5690	5690	5690	5680	115
369	20250122	151500	69015510	5690	5700	5700	5680	22
370	20250122	151400	68890240	5740	5740	5740	5700	29
371	20250122	151300	68724860	5690	5700	5740	5690	84
372	20250122	151200	68246580	5730	5730	5730	5730	12
373	20250122	151100	68177820	5730	5690	5730	5690	85
374	20250122	151000	67693820	5720	5730	5730	5720	35
375	20250122	150900	67493550	5770	5770	5770	5700	317
376	20250122	150800	65671690	5770	5710	5770	5710	28
377	20250122	150700	65511750	5770	5720	5770	5710	85
378	20250122	150600	65026060	5770	5710	5770	5710	28
379	20250122	150500	64866120	5780	5680	5780	5680	795
380	20250122	150400	60329480	5680	5690	5690	5680	30
381	20250122	150300	60159050	5690	5680	5690	5680	87
382	20250122	150200	59664850	5690	5690	5700	5690	22
383	20250122	150100	59539660	5690	5680	5690	5680	86
384	20250122	150000	59051150	5690	5690	5690	5690	23
385	20250122	145900	58920280	5700	5700	5700	5690	6
386	20250122	145800	58886100	5690	5700	5700	5690	170
387	20250122	145700	57917930	5690	5690	5690	5690	54
388	20250122	145600	57610670	5680	5680	5690	5680	88
389	20250122	145500	57110800	5690	5690	5690	5680	50
390	20250122	145400	56826570	5690	5690	5700	5690	34
391	20250122	145300	56633070	5700	5680	5700	5680	42
392	20250122	145200	56394330	5690	5680	5690	5680	64
393	20250122	145100	56030730	5690	5690	5690	5690	14
394	20250122	145000	55951070	5680	5690	5690	5680	76
395	20250122	144900	55518900	5700	5690	5700	5680	42
396	20250122	144800	55280180	5690	5690	5690	5680	83
397	20250122	144700	54808180	5700	5700	5700	5700	13
398	20250122	144600	54734080	5700	5690	5700	5690	73
399	20250122	144500	54318550	5690	5700	5700	5690	31
400	20250122	144400	54142130	5690	5690	5700	5690	86
401	20250122	144300	53652760	5690	5700	5700	5690	29
402	20250122	144200	53487730	5700	5710	5710	5700	4
403	20250122	144100	53464920	5690	5710	5710	5690	93
404	20250122	144000	52935280	5710	5700	5710	5700	30
405	20250122	143900	52764250	5700	5710	5710	5700	60
406	20250122	143800	52422210	5700	5710	5710	5700	30
407	20250122	143700	52251180	5700	5710	5710	5700	89
408	20250122	143600	51743820	5710	5700	5710	5700	57
409	20250122	143500	51418880	5700	5710	5710	5700	88
410	20250122	143400	50917250	5710	5700	5710	5700	30
411	20250122	143300	50746220	5710	5710	5710	5710	3
412	20250122	143200	50729090	5700	5710	5710	5700	63
413	20250122	143100	50369630	5700	5720	5720	5700	64
414	20250122	143000	50004300	5710	5720	5720	5710	100
415	20250122	142900	49433270	5710	5710	5720	5710	86
416	20250122	142800	48942180	5710	5720	5720	5710	30
417	20250122	142700	48770850	5720	5710	5720	5710	89
418	20250122	142600	48262600	5720	5720	5720	5720	3
419	20250122	142500	48245440	5710	5720	5720	5710	32
420	20250122	142400	48062680	5710	5720	5720	5710	59
421	20250122	142300	47725770	5720	5730	5730	5720	30
422	20250122	142200	47554140	5720	5730	5730	5720	66
423	20250122	142100	47176520	5720	5730	5730	5720	35
424	20250122	142000	46976290	5720	5730	5730	5720	86
425	20250122	141900	46484340	5730	5730	5730	5730	7
426	20250122	141800	46444230	5730	5730	5730	5730	82
427	20250122	141700	45974370	5730	5730	5730	5730	10
428	20250122	141600	45917070	5740	5730	5740	5720	102
429	20250122	141500	45333420	5730	5720	5730	5720	31
430	20250122	141400	45156070	5730	5720	5730	5720	86
431	20250122	141300	44664120	5730	5730	5730	5730	3
432	20250122	141200	44646930	5730	5720	5740	5720	63
433	20250122	141100	44286490	5730	5720	5730	5720	29
434	20250122	141000	44120590	5730	5720	5730	5720	89
435	20250122	140900	43611450	5730	5720	5730	5720	33
436	20250122	140800	43422630	5730	5730	5730	5720	47
437	20250122	140700	43153590	5730	5730	5740	5730	50
438	20250122	140600	42867050	5740	5740	5740	5740	62
439	20250122	140500	42511170	5740	5740	5740	5730	87
440	20250122	140400	42012630	5740	5730	5740	5730	31
441	20250122	140300	41834970	5740	5750	5750	5740	11
442	20250122	140200	41771790	5780	5740	5780	5730	48
443	20250122	140100	41496500	5740	5740	5740	5730	63
444	20250122	140000	41135440	5740	5740	5740	5740	0
445	20250122	135900	41135440	5740	5740	5780	5730	117
446	20250122	135800	40464360	5740	5740	5740	5730	36
447	20250122	135700	40257990	5740	5750	5750	5740	75
448	20250122	135600	39826950	5760	5760	5760	5760	5
449	20250122	135500	39798150	5770	5780	5780	5770	36
450	20250122	135400	39590220	5790	5790	5790	5790	8
451	20250122	135300	39543900	5790	5790	5790	5790	30
452	20250122	135200	39370200	5790	5790	5790	5790	8
453	20250122	135100	39323880	5790	5790	5790	5790	0
454	20250122	135000	39323880	5790	5790	5790	5790	0
455	20250122	134900	39323880	5790	5790	5790	5790	8
456	20250122	134800	39277560	5790	5790	5790	5790	0
457	20250122	134700	39277560	5790	5790	5790	5790	8
458	20250122	134600	39231240	5790	5790	5790	5790	9
459	20250122	134500	39179130	5800	5800	5800	5800	9
460	20250122	134400	39126930	5800	5790	5800	5790	141
461	20250122	134300	38310530	5800	5800	5800	5800	0
462	20250122	134200	38310530	5800	5800	5800	5800	8
463	20250122	134100	38264130	5800	5800	5800	5800	0
464	20250122	134000	38264130	5800	5800	5800	5800	8
465	20250122	133900	38217730	5800	5800	5800	5800	10
466	20250122	133800	38159730	5800	5800	5800	5800	8
467	20250122	133700	38113330	5790	5790	5790	5790	221
468	20250122	133600	36833740	5790	5790	5790	5790	0
469	20250122	133500	36833740	5790	5790	5790	5790	8
470	20250122	133400	36787420	5790	5790	5790	5790	0
471	20250122	133300	36787420	5790	5790	5790	5780	15
472	20250122	133200	36700620	5790	5790	5790	5790	0
473	20250122	133100	36700620	5790	5790	5790	5790	0
474	20250122	133000	36700620	5790	5780	5790	5780	9
475	20250122	132900	36648520	5790	5790	5790	5790	0
476	20250122	132800	36648520	5790	5790	5790	5790	8
477	20250122	132700	36602200	5790	5790	5790	5790	0
478	20250122	132600	36602200	5790	5790	5790	5790	8
479	20250122	132500	36555880	5790	5790	5790	5790	0
480	20250122	132400	36555880	5790	5790	5790	5790	0
481	20250122	132300	36555880	5790	5790	5790	5790	8
482	20250122	132200	36509560	5790	5790	5790	5790	0
483	20250122	132100	36509560	5790	5790	5790	5790	8
484	20250122	132000	36463240	5790	5790	5790	5790	0
485	20250122	131900	36463240	5790	5790	5790	5790	9
486	20250122	131800	36411130	5790	5790	5790	5790	0
487	20250122	131700	36411130	5790	5790	5790	5790	0
488	20250122	131600	36411130	5790	5790	5790	5790	8
489	20250122	131500	36364810	5790	5790	5790	5790	0
490	20250122	131400	36364810	5790	5790	5790	5790	8
491	20250122	131300	36318490	5790	5790	5790	5790	0
492	20250122	131200	36318490	5790	5790	5790	5790	8
493	20250122	131100	36272170	5790	5790	5790	5790	0
494	20250122	131000	36272170	5790	5790	5790	5790	0
495	20250122	130900	36272170	5790	5790	5790	5790	8
496	20250122	130800	36225850	5790	5790	5790	5790	0
497	20250122	130700	36225850	5790	5790	5790	5790	9
498	20250122	130600	36173740	5790	5790	5790	5790	1
499	20250122	130500	36167950	5790	5790	5790	5790	8
500	20250122	130400	36121630	5780	5780	5780	5780	1
501	20250122	130300	36115850	5790	5790	5790	5790	0
502	20250122	130200	36115850	5790	5790	5790	5790	8
503	20250122	130100	36069530	5790	5790	5790	5790	0
504	20250122	130000	36069530	5790	5790	5790	5790	8
505	20250122	125900	36023210	5790	5790	5790	5790	0
506	20250122	125800	36023210	5790	5790	5790	5790	0
507	20250122	125700	36023210	5790	5790	5790	5790	8
508	20250122	125600	35976890	5790	5790	5790	5790	0
509	20250122	125500	35976890	5790	5790	5790	5790	9
510	20250122	125400	35924780	5790	5790	5790	5790	0
511	20250122	125300	35924780	5790	5790	5790	5790	8
512	20250122	125200	35878460	5780	5780	5780	5780	0
513	20250122	125100	35878460	5780	5780	5780	5780	0
514	20250122	125000	35878460	5780	5780	5780	5780	0
515	20250122	124900	35878460	5780	5780	5780	5780	10
516	20250122	124800	35820660	5790	5790	5790	5790	0
517	20250122	124700	35820660	5790	5790	5790	5790	0
518	20250122	124600	35820660	5790	5790	5790	5790	0
519	20250122	124500	35820660	5790	5790	5790	5790	52
520	20250122	124400	35519580	5790	5780	5790	5750	61
521	20250122	124300	35167960	5790	5790	5790	5790	9
522	20250122	124200	35115850	5790	5790	5790	5790	500
523	20250122	124100	32220850	5790	5790	5790	5790	8
524	20250122	124000	32174530	5790	5790	5790	5790	0
525	20250122	123900	32174530	5790	5790	5790	5790	0
526	20250122	123800	32174530	5790	5790	5790	5790	0
527	20250122	123700	32174530	5790	5780	5790	5780	2
528	20250122	123600	32162960	5780	5780	5780	5780	8
529	20250122	123500	32116720	5780	5780	5780	5780	0
530	20250122	123400	32116720	5780	5780	5780	5780	8
531	20250122	123300	32070480	5780	5780	5780	5780	0
532	20250122	123200	32070480	5780	5790	5790	5780	9
533	20250122	123100	32018380	5790	5790	5790	5790	0
534	20250122	123000	32018380	5790	5790	5790	5790	0
535	20250122	122900	32018380	5790	5790	5790	5790	9
536	20250122	122800	31966270	5790	5790	5790	5790	0
537	20250122	122700	31966270	5790	5790	5790	5790	8
538	20250122	122600	31919950	5790	5790	5790	5790	0
539	20250122	122500	31919950	5790	5790	5790	5790	8
540	20250122	122400	31873630	5780	5780	5780	5780	0
541	20250122	122300	31873630	5780	5780	5780	5780	9
542	20250122	122200	31821610	5790	5790	5790	5790	8
543	20250122	122100	31775290	5790	5790	5790	5790	5
544	20250122	122000	31746340	5790	5790	5790	5790	8
545	20250122	121900	31700020	5790	5790	5790	5790	0
546	20250122	121800	31700020	5790	5790	5790	5790	0
547	20250122	121700	31700020	5790	5790	5790	5790	9
548	20250122	121600	31647910	5790	5790	5790	5790	0
549	20250122	121500	31647910	5790	5790	5790	5790	8
550	20250122	121400	31601590	5790	5790	5790	5790	0
551	20250122	121300	31601590	5790	5790	5790	5790	8
552	20250122	121200	31555270	5790	5790	5790	5790	0
553	20250122	121100	31555270	5790	5790	5790	5790	0
554	20250122	121000	31555270	5790	5790	5790	5790	8
555	20250122	120900	31508950	5790	5780	5790	5780	3
556	20250122	120800	31491600	5790	5790	5790	5790	8
557	20250122	120700	31445280	5790	5790	5790	5790	0
558	20250122	120600	31445280	5790	5790	5790	5790	9
559	20250122	120500	31393170	5790	5790	5790	5790	0
560	20250122	120400	31393170	5790	5790	5790	5790	0
561	20250122	120300	31393170	5790	5790	5790	5790	8
562	20250122	120200	31346850	5790	5790	5790	5790	0
563	20250122	120100	31346850	5790	5790	5790	5790	8
564	20250122	120000	31300530	5790	5790	5790	5790	0
565	20250122	115900	31300530	5790	5790	5790	5790	8
566	20250122	115800	31254210	5790	5790	5790	5790	140
567	20250122	115700	30443610	5790	5790	5790	5790	0
568	20250122	115600	30443610	5790	5790	5790	5790	0
569	20250122	115500	30443610	5790	5790	5790	5790	0
570	20250122	115400	30443610	5790	5790	5790	5790	0
571	20250122	115300	30443610	5790	5790	5790	5790	0
572	20250122	115200	30443610	5790	5790	5790	5790	0
573	20250122	115100	30443610	5790	5760	5790	5760	9
574	20250122	115000	30391680	5760	5760	5760	5760	4
575	20250122	114900	30368640	5760	5760	5760	5760	8
576	20250122	114800	30322560	5760	5760	5760	5760	0
577	20250122	114700	30322560	5760	5760	5760	5760	8
578	20250122	114600	30276480	5760	5760	5760	5760	0
579	20250122	114500	30276480	5760	5760	5760	5760	0
580	20250122	114400	30276480	5760	5760	5760	5760	8
581	20250122	114300	30230400	5760	5760	5760	5760	0
582	20250122	114200	30230400	5760	5760	5760	5760	1144
583	20250122	114100	23640960	5760	5760	5760	5760	0
584	20250122	114000	23640960	5760	5760	5760	5760	9
585	20250122	113900	23589120	5760	5760	5760	5760	0
586	20250122	113800	23589120	5760	5760	5760	5760	0
587	20250122	113700	23589120	5760	5760	5760	5760	8
588	20250122	113600	23543040	5760	5760	5760	5760	0
589	20250122	113500	23543040	5760	5760	5760	5760	8
590	20250122	113400	23496960	5760	5760	5760	5760	0
591	20250122	113300	23496960	5760	5760	5760	5760	8
592	20250122	113200	23450880	5760	5760	5760	5760	0
593	20250122	113100	23450880	5760	5760	5760	5760	0
594	20250122	113000	23450880	5760	5760	5760	5760	8
595	20250122	112900	23404800	5760	5760	5760	5760	0
596	20250122	112800	23404800	5760	5760	5760	5760	9
597	20250122	112700	23352960	5760	5760	5760	5760	0
598	20250122	112600	23352960	5760	5760	5760	5760	0
599	20250122	112500	23352960	5760	5760	5760	5760	0
600	20250122	112400	23352960	5760	5760	5760	5760	0
601	20250122	112300	23352960	5760	5760	5760	5760	0
602	20250122	112200	23352960	5760	5760	5760	5760	0
603	20250122	112100	23352960	5760	5760	5760	5760	0
604	20250122	112000	23352960	5760	5760	5760	5760	0
605	20250122	111900	23352960	5760	5760	5760	5760	100
606	20250122	111800	22776960	5760	5760	5760	5760	0
607	20250122	111700	22776960	5760	5760	5760	5760	0
608	20250122	111600	22776960	5760	5750	5760	5750	18
609	20250122	111500	22673290	5760	5760	5760	5760	0
610	20250122	111400	22673290	5760	5760	5760	5760	1
611	20250122	111300	22667530	5750	5750	5750	5750	100
612	20250122	111200	22092530	5760	5760	5760	5760	0
613	20250122	111100	22092530	5760	5760	5760	5760	0
614	20250122	111000	22092530	5760	5760	5760	5760	0
615	20250122	110900	22092530	5760	5760	5760	5760	0
616	20250122	110800	22092530	5760	5760	5760	5760	0
617	20250122	110700	22092530	5760	5760	5760	5760	0
618	20250122	110600	22092530	5760	5760	5760	5760	0
619	20250122	110500	22092530	5760	5760	5760	5760	0
620	20250122	110400	22092530	5760	5760	5760	5760	0
621	20250122	110300	22092530	5760	5760	5760	5760	0
622	20250122	110200	22092530	5760	5760	5760	5760	0
623	20250122	110100	22092530	5760	5760	5760	5760	0
624	20250122	110000	22092530	5760	5760	5760	5760	0
625	20250122	105900	22092530	5760	5760	5760	5760	0
626	20250122	105800	22092530	5760	5760	5760	5760	0
627	20250122	105700	22092530	5760	5760	5760	5760	1
628	20250122	105600	22086770	5750	5750	5750	5750	0
629	20250122	105500	22086770	5750	5750	5750	5750	50
630	20250122	105400	21799270	5750	5750	5750	5750	50
631	20250122	105300	21511770	5760	5760	5760	5760	1
632	20250122	105200	21506010	5760	5760	5760	5760	0
633	20250122	105100	21506010	5760	5760	5760	5760	100
634	20250122	105000	20930010	5760	5760	5760	5760	0
635	20250122	104900	20930010	5760	5760	5760	5760	0
636	20250122	104800	20930010	5760	5760	5760	5760	0
637	20250122	104700	20930010	5760	5760	5760	5760	0
638	20250122	104600	20930010	5760	5760	5760	5760	0
639	20250122	104500	20930010	5760	5760	5760	5760	0
640	20250122	104400	20930010	5760	5760	5760	5760	0
641	20250122	104300	20930010	5760	5760	5760	5760	0
642	20250122	104200	20930010	5760	5760	5760	5760	0
643	20250122	104100	20930010	5760	5760	5760	5760	0
644	20250122	104000	20930010	5760	5760	5760	5760	0
645	20250122	103900	20930010	5760	5760	5760	5760	0
646	20250122	103800	20930010	5760	5760	5760	5760	0
647	20250122	103700	20930010	5760	5760	5760	5760	0
648	20250122	103600	20930010	5760	5760	5760	5760	0
649	20250122	103500	20930010	5760	5760	5760	5760	0
650	20250122	103400	20930010	5760	5760	5760	5760	0
651	20250122	103300	20930010	5760	5760	5760	5760	0
652	20250122	103200	20930010	5760	5760	5760	5760	0
653	20250122	103100	20930010	5760	5760	5760	5760	0
654	20250122	103000	20930010	5760	5760	5760	5760	2
655	20250122	102900	20918490	5760	5760	5760	5760	100
656	20250122	102800	20342490	5760	5760	5760	5760	0
657	20250122	102700	20342490	5760	5760	5760	5760	0
658	20250122	102600	20342490	5760	5760	5760	5760	1
659	20250122	102500	20336730	5760	5760	5760	5760	0
660	20250122	102400	20336730	5760	5760	5760	5760	0
661	20250122	102300	20336730	5760	5760	5760	5760	0
662	20250122	102200	20336730	5760	5760	5760	5760	0
663	20250122	102100	20336730	5760	5760	5760	5760	0
664	20250122	102000	20336730	5760	5760	5760	5760	0
665	20250122	101900	20336730	5760	5760	5760	5760	15
666	20250122	101800	20250330	5760	5760	5760	5760	0
667	20250122	101700	20250330	5760	5750	5760	5750	30
668	20250122	101600	20077790	5750	5750	5750	5750	0
669	20250122	101500	20077790	5750	5750	5750	5750	24
670	20250122	101400	19939790	5740	5740	5740	5740	0
671	20250122	101300	19939790	5740	5740	5740	5740	0
672	20250122	101200	19939790	5740	5740	5740	5740	0
673	20250122	101100	19939790	5740	5740	5740	5740	3
674	20250122	101000	19922570	5740	5740	5740	5740	0
675	20250122	100900	19922570	5740	5740	5740	5740	0
676	20250122	100800	19922570	5740	5740	5740	5740	0
677	20250122	100700	19922570	5740	5740	5740	5740	0
678	20250122	100600	19922570	5740	5740	5740	5740	24
679	20250122	100500	19784810	5740	5740	5740	5730	24
680	20250122	100400	19647270	5730	5730	5730	5730	19
681	20250122	100300	19538400	5740	5740	5740	5740	1
682	20250122	100200	19532660	5740	5740	5740	5740	3
683	20250122	100100	19515440	5740	5740	5740	5740	0
684	20250122	100000	19515440	5740	5740	5740	5740	0
685	20250122	095900	19515440	5740	5740	5740	5740	23
686	20250122	095800	19383420	5740	5740	5740	5740	0
687	20250122	095700	19383420	5740	5740	5740	5740	0
688	20250122	095600	19383420	5740	5740	5740	5740	0
689	20250122	095500	19383420	5740	5740	5740	5740	0
690	20250122	095400	19383420	5740	5740	5740	5740	0
691	20250122	095300	19383420	5740	5740	5740	5740	0
692	20250122	095200	19383420	5740	5740	5740	5740	24
693	20250122	095100	19245660	5740	5740	5740	5740	0
694	20250122	095000	19245660	5740	5740	5740	5740	0
695	20250122	094900	19245660	5740	5740	5740	5740	0
696	20250122	094800	19245660	5740	5740	5740	5740	0
697	20250122	094700	19245660	5740	5740	5740	5740	9
698	20250122	094600	19194000	5740	5740	5740	5740	43
699	20250122	094500	18947180	5740	5740	5740	5740	24
700	20250122	094400	18809420	5740	5740	5740	5740	2
701	20250122	094300	18797940	5740	5740	5740	5740	6
702	20250122	094200	18763500	5740	5740	5740	5740	0
703	20250122	094100	18763500	5740	5740	5740	5740	0
704	20250122	094000	18763500	5740	5740	5740	5740	0
705	20250122	093900	18763500	5740	5740	5740	5740	0
706	20250122	093800	18763500	5740	5740	5740	5740	1
707	20250122	093700	18757760	5730	5730	5730	5730	10
708	20250122	093600	18700460	5740	5740	5740	5740	0
709	20250122	093500	18700460	5740	5720	5740	5720	19
710	20250122	093400	18591760	5730	5730	5730	5730	0
711	20250122	093300	18591760	5730	5730	5730	5730	17
712	20250122	093200	18494350	5730	5730	5730	5730	20
713	20250122	093100	18379750	5730	5730	5730	5730	0
714	20250122	093000	18379750	5730	5730	5730	5730	40
715	20250122	092900	18150550	5730	5730	5730	5730	0
716	20250122	092800	18150550	5730	5730	5730	5730	1
717	20250122	092700	18144820	5720	5730	5730	5720	3
718	20250122	092600	18127650	5720	5730	5730	5720	5
719	20250122	092500	18099010	5730	5730	5730	5730	0
720	20250122	092400	18099010	5730	5730	5730	5730	2
721	20250122	092300	18087550	5730	5730	5730	5730	23
722	20250122	092200	17955760	5730	5730	5730	5730	0
723	20250122	092100	17955760	5730	5730	5730	5730	0
724	20250122	092000	17955760	5730	5720	5730	5720	12
725	20250122	091900	17887110	5730	5730	5730	5730	0
726	20250122	091800	17887110	5730	5730	5730	5730	0
727	20250122	091700	17887110	5730	5710	5730	5710	19
728	20250122	091600	17778490	5710	5710	5710	5710	0
729	20250122	091500	17778490	5710	5710	5710	5710	0
730	20250122	091400	17778490	5710	5710	5710	5710	0
731	20250122	091300	17778490	5710	5710	5710	5710	0
732	20250122	091200	17778490	5710	5700	5710	5700	16
733	20250122	091100	17687190	5700	5700	5700	5700	11
734	20250122	091000	17624490	5710	5710	5710	5710	0
735	20250122	090900	17624490	5710	5710	5710	5710	0
736	20250122	090800	17624490	5710	5710	5710	5710	0
737	20250122	090700	17624490	5710	5710	5710	5710	1
738	20250122	090600	17618780	5710	5710	5710	5680	7
739	20250122	090500	17578930	5710	5700	5740	5650	1637
740	20250122	090400	8290640	5740	5760	5760	5690	383
741	20250122	090300	6105270	5750	5700	5750	5680	129
742	20250122	090200	5369650	5740	5760	5760	5740	386
743	20250122	090100	3149400	5800	5800	5800	5800	0
744	20250122	090000	3149400	5800	5800	5800	5800	543