KissMeData/192250/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	203600	502564850	8890	8890	8890	8890	783
3	20250121	203500	502564850	8890	8890	8890	8890	0
4	20250121	203400	502564850	8890	8890	8890	8890	0
5	20250121	203300	502564850	8890	8890	8890	8890	0
6	20250121	203200	502564850	8890	8890	8890	8890	0
7	20250121	203100	502564850	8890	8890	8890	8890	0
8	20250121	203000	502564850	8890	8890	8890	8890	0
9	20250121	202900	502564850	8890	8890	8890	8890	0
10	20250121	202800	502564850	8890	8890	8890	8890	0
11	20250121	202700	502564850	8890	8890	8890	8890	0
12	20250121	202600	502564850	8890	8890	8890	8890	0
13	20250121	202500	502564850	8890	8890	8890	8890	0
14	20250121	202400	502564850	8890	8890	8890	8890	0
15	20250121	202300	502564850	8890	8890	8890	8890	0
16	20250121	202200	502564850	8890	8890	8890	8890	0
17	20250121	202100	502564850	8890	8890	8890	8890	0
18	20250121	202000	502564850	8890	8890	8890	8890	0
19	20250121	201900	502564850	8890	8890	8890	8890	0
20	20250121	201800	502564850	8890	8890	8890	8890	0
21	20250121	201700	502564850	8890	8890	8890	8890	0
22	20250121	201600	502564850	8890	8890	8890	8890	0
23	20250121	201500	502564850	8890	8890	8890	8890	0
24	20250121	201400	502564850	8890	8890	8890	8890	0
25	20250121	201300	502564850	8890	8890	8890	8890	0
26	20250121	201200	502564850	8890	8890	8890	8890	0
27	20250121	201100	502564850	8890	8890	8890	8890	0
28	20250121	201000	502564850	8890	8890	8890	8890	0
29	20250121	200900	502564850	8890	8890	8890	8890	0
30	20250121	200800	502564850	8890	8890	8890	8890	0
31	20250121	200700	502564850	8890	8890	8890	8890	0
32	20250121	200600	502564850	8890	8890	8890	8890	783
33	20250121	200500	502564850	8890	8890	8890	8890	0
34	20250121	200400	502564850	8890	8890	8890	8890	0
35	20250121	200300	502564850	8890	8890	8890	8890	0
36	20250121	200200	502564850	8890	8890	8890	8890	0
37	20250121	200100	502564850	8890	8890	8890	8890	0
38	20250121	200000	502564850	8890	8890	8890	8890	0
39	20250121	195900	502564850	8890	8890	8890	8890	0
40	20250121	195800	502564850	8890	8890	8890	8890	0
41	20250121	195700	502564850	8890	8890	8890	8890	0
42	20250121	195600	502564850	8890	8890	8890	8890	0
43	20250121	195500	502564850	8890	8890	8890	8890	0
44	20250121	195400	502564850	8890	8890	8890	8890	0
45	20250121	195300	502564850	8890	8890	8890	8890	0
46	20250121	195200	502564850	8890	8890	8890	8890	0
47	20250121	195100	502564850	8890	8890	8890	8890	0
48	20250121	195000	502564850	8890	8890	8890	8890	0
49	20250121	194900	502564850	8890	8890	8890	8890	0
50	20250121	194800	502564850	8890	8890	8890	8890	0
51	20250121	194700	502564850	8890	8890	8890	8890	0
52	20250121	194600	502564850	8890	8890	8890	8890	0
53	20250121	194500	502564850	8890	8890	8890	8890	0
54	20250121	194400	502564850	8890	8890	8890	8890	0
55	20250121	194300	502564850	8890	8890	8890	8890	0
56	20250121	194200	502564850	8890	8890	8890	8890	0
57	20250121	194100	502564850	8890	8890	8890	8890	0
58	20250121	194000	502564850	8890	8890	8890	8890	0
59	20250121	193900	502564850	8890	8890	8890	8890	0
60	20250121	193800	502564850	8890	8890	8890	8890	0
61	20250121	193700	502564850	8890	8890	8890	8890	0
62	20250121	193600	502564850	8890	8890	8890	8890	783
63	20250121	193500	502564850	8890	8890	8890	8890	0
64	20250121	193400	502564850	8890	8890	8890	8890	0
65	20250121	193300	502564850	8890	8890	8890	8890	0
66	20250121	193200	502564850	8890	8890	8890	8890	0
67	20250121	193100	502564850	8890	8890	8890	8890	0
68	20250121	193000	502564850	8890	8890	8890	8890	0
69	20250121	192900	502564850	8890	8890	8890	8890	0
70	20250121	192800	502564850	8890	8890	8890	8890	0
71	20250121	192700	502564850	8890	8890	8890	8890	0
72	20250121	192600	502564850	8890	8890	8890	8890	0
73	20250121	192500	502564850	8890	8890	8890	8890	0
74	20250121	192400	502564850	8890	8890	8890	8890	0
75	20250121	192300	502564850	8890	8890	8890	8890	0
76	20250121	192200	502564850	8890	8890	8890	8890	0
77	20250121	192100	502564850	8890	8890	8890	8890	0
78	20250121	192000	502564850	8890	8890	8890	8890	0
79	20250121	191900	502564850	8890	8890	8890	8890	0
80	20250121	191800	502564850	8890	8890	8890	8890	0
81	20250121	191700	502564850	8890	8890	8890	8890	0
82	20250121	191600	502564850	8890	8890	8890	8890	0
83	20250121	191500	502564850	8890	8890	8890	8890	0
84	20250121	191400	502564850	8890	8890	8890	8890	0
85	20250121	191300	502564850	8890	8890	8890	8890	0
86	20250121	191200	502564850	8890	8890	8890	8890	0
87	20250121	191100	502564850	8890	8890	8890	8890	0
88	20250121	191000	502564850	8890	8890	8890	8890	0
89	20250121	190900	502564850	8890	8890	8890	8890	0
90	20250121	190800	502564850	8890	8890	8890	8890	0
91	20250121	190700	502564850	8890	8890	8890	8890	0
92	20250121	190600	502564850	8890	8890	8890	8890	783
93	20250121	190500	502564850	8890	8890	8890	8890	0
94	20250121	190400	502564850	8890	8890	8890	8890	0
95	20250121	190300	502564850	8890	8890	8890	8890	0
96	20250121	190200	502564850	8890	8890	8890	8890	0
97	20250121	190100	502564850	8890	8890	8890	8890	0
98	20250121	190000	502564850	8890	8890	8890	8890	0
99	20250121	185900	502564850	8890	8890	8890	8890	0
100	20250121	185800	502564850	8890	8890	8890	8890	0
101	20250121	185700	502564850	8890	8890	8890	8890	0
102	20250121	185600	502564850	8890	8890	8890	8890	0
103	20250121	185500	502564850	8890	8890	8890	8890	0
104	20250121	185400	502564850	8890	8890	8890	8890	0
105	20250121	185300	502564850	8890	8890	8890	8890	0
106	20250121	185200	502564850	8890	8890	8890	8890	0
107	20250121	185100	502564850	8890	8890	8890	8890	0
108	20250121	185000	502564850	8890	8890	8890	8890	0
109	20250121	184900	502564850	8890	8890	8890	8890	0
110	20250121	184800	502564850	8890	8890	8890	8890	0
111	20250121	184700	502564850	8890	8890	8890	8890	0
112	20250121	184600	502564850	8890	8890	8890	8890	0
113	20250121	184500	502564850	8890	8890	8890	8890	0
114	20250121	184400	502564850	8890	8890	8890	8890	0
115	20250121	184300	502564850	8890	8890	8890	8890	0
116	20250121	184200	502564850	8890	8890	8890	8890	0
117	20250121	184100	502564850	8890	8890	8890	8890	0
118	20250121	184000	502564850	8890	8890	8890	8890	0
119	20250121	183900	502564850	8890	8890	8890	8890	0
120	20250121	183800	502564850	8890	8890	8890	8890	0
121	20250121	183700	502564850	8890	8890	8890	8890	0
122	20250121	183600	502564850	8890	8890	8890	8890	783
123	20250121	183500	502564850	8890	8890	8890	8890	0
124	20250121	183400	502564850	8890	8890	8890	8890	0
125	20250121	183300	502564850	8890	8890	8890	8890	0
126	20250121	183200	502564850	8890	8890	8890	8890	0
127	20250121	183100	502564850	8890	8890	8890	8890	0
128	20250121	183000	502564850	8890	8890	8890	8890	0
129	20250121	182900	502564850	8890	8890	8890	8890	0
130	20250121	182800	502564850	8890	8890	8890	8890	0
131	20250121	182700	502564850	8890	8890	8890	8890	0
132	20250121	182600	502564850	8890	8890	8890	8890	0
133	20250121	182500	502564850	8890	8890	8890	8890	0
134	20250121	182400	502564850	8890	8890	8890	8890	0
135	20250121	182300	502564850	8890	8890	8890	8890	0
136	20250121	182200	502564850	8890	8890	8890	8890	0
137	20250121	182100	502564850	8890	8890	8890	8890	0
138	20250121	182000	502564850	8890	8890	8890	8890	0
139	20250121	181900	502564850	8890	8890	8890	8890	0
140	20250121	181800	502564850	8890	8890	8890	8890	0
141	20250121	181700	502564850	8890	8890	8890	8890	0
142	20250121	181600	502564850	8890	8890	8890	8890	0
143	20250121	181500	502564850	8890	8890	8890	8890	0
144	20250121	181400	502564850	8890	8890	8890	8890	0
145	20250121	181300	502564850	8890	8890	8890	8890	0
146	20250121	181200	502564850	8890	8890	8890	8890	0
147	20250121	181100	502564850	8890	8890	8890	8890	0
148	20250121	181000	502564850	8890	8890	8890	8890	0
149	20250121	180900	502564850	8890	8890	8890	8890	0
150	20250121	180800	502564850	8890	8890	8890	8890	0
151	20250121	180700	502564850	8890	8890	8890	8890	0
152	20250121	180600	502564850	8890	8890	8890	8890	783
153	20250121	180500	502564850	8890	8890	8890	8890	0
154	20250121	180400	502564850	8890	8890	8890	8890	0
155	20250121	180300	502564850	8890	8890	8890	8890	0
156	20250121	180200	502564850	8890	8890	8890	8890	0
157	20250121	180100	502564850	8890	8890	8890	8890	0
158	20250121	180000	502564850	8890	8890	8890	8890	0
159	20250121	175900	502564850	8890	8890	8890	8890	0
160	20250121	175800	502564850	8890	8890	8890	8890	0
161	20250121	175700	502564850	8890	8890	8890	8890	0
162	20250121	175600	502564850	8890	8890	8890	8890	0
163	20250121	175500	502564850	8890	8890	8890	8890	0
164	20250121	175400	502564850	8890	8890	8890	8890	0
165	20250121	175300	502564850	8890	8890	8890	8890	0
166	20250121	175200	502564850	8890	8890	8890	8890	0
167	20250121	175100	502564850	8890	8890	8890	8890	0
168	20250121	175000	502564850	8890	8890	8890	8890	0
169	20250121	174900	502564850	8890	8890	8890	8890	0
170	20250121	174800	502564850	8890	8890	8890	8890	0
171	20250121	174700	502564850	8890	8890	8890	8890	0
172	20250121	174600	502564850	8890	8890	8890	8890	0
173	20250121	174500	502564850	8890	8890	8890	8890	0
174	20250121	174400	502564850	8890	8890	8890	8890	0
175	20250121	174300	502564850	8890	8890	8890	8890	0
176	20250121	174200	502564850	8890	8890	8890	8890	0
177	20250121	174100	502564850	8890	8890	8890	8890	0
178	20250121	174000	502564850	8890	8890	8890	8890	0
179	20250121	173900	502564850	8890	8890	8890	8890	0
180	20250121	173800	502564850	8890	8890	8890	8890	0
181	20250121	173700	502564850	8890	8890	8890	8890	0
182	20250121	173600	502564850	8890	8890	8890	8890	783
183	20250121	173500	502564850	8890	8890	8890	8890	0
184	20250121	173400	502564850	8890	8890	8890	8890	0
185	20250121	173300	502564850	8890	8890	8890	8890	0
186	20250121	173200	502564850	8890	8890	8890	8890	0
187	20250121	173100	502564850	8890	8890	8890	8890	0
188	20250121	173000	502564850	8890	8890	8890	8890	0
189	20250121	172900	502564850	8890	8890	8890	8890	0
190	20250121	172800	502564850	8890	8890	8890	8890	0
191	20250121	172700	502564850	8890	8890	8890	8890	0
192	20250121	172600	502564850	8890	8890	8890	8890	0
193	20250121	172500	502564850	8890	8890	8890	8890	0
194	20250121	172400	502564850	8890	8890	8890	8890	0
195	20250121	172300	502564850	8890	8890	8890	8890	0
196	20250121	172200	502564850	8890	8890	8890	8890	0
197	20250121	172100	502564850	8890	8890	8890	8890	0
198	20250121	172000	502564850	8890	8890	8890	8890	0
199	20250121	171900	502564850	8890	8890	8890	8890	0
200	20250121	171800	502564850	8890	8890	8890	8890	0
201	20250121	171700	502564850	8890	8890	8890	8890	0
202	20250121	171600	502564850	8890	8890	8890	8890	0
203	20250121	171500	502564850	8890	8890	8890	8890	0
204	20250121	171400	502564850	8890	8890	8890	8890	0
205	20250121	171300	502564850	8890	8890	8890	8890	0
206	20250121	171200	502564850	8890	8890	8890	8890	0
207	20250121	171100	502564850	8890	8890	8890	8890	0
208	20250121	171000	502564850	8890	8890	8890	8890	0
209	20250121	170900	502564850	8890	8890	8890	8890	0
210	20250121	170800	502564850	8890	8890	8890	8890	0
211	20250121	170700	502564850	8890	8890	8890	8890	0
212	20250121	170600	502564850	8890	8890	8890	8890	783
213	20250121	170500	502564850	8890	8890	8890	8890	0
214	20250121	170400	502564850	8890	8890	8890	8890	0
215	20250121	170300	502564850	8890	8890	8890	8890	0
216	20250121	170200	502564850	8890	8890	8890	8890	0
217	20250121	170100	502564850	8890	8890	8890	8890	0
218	20250121	170000	502564850	8890	8890	8890	8890	0
219	20250121	165900	502564850	8890	8890	8890	8890	0
220	20250121	165800	502564850	8890	8890	8890	8890	0
221	20250121	165700	502564850	8890	8890	8890	8890	0
222	20250121	165600	502564850	8890	8890	8890	8890	0
223	20250121	165500	502564850	8890	8890	8890	8890	0
224	20250121	165400	502564850	8890	8890	8890	8890	0
225	20250121	165300	502564850	8890	8890	8890	8890	0
226	20250121	165200	502564850	8890	8890	8890	8890	0
227	20250121	165100	502564850	8890	8890	8890	8890	0
228	20250121	165000	502564850	8890	8890	8890	8890	0
229	20250121	164900	502564850	8890	8890	8890	8890	0
230	20250121	164800	502564850	8890	8890	8890	8890	0
231	20250121	164700	502564850	8890	8890	8890	8890	0
232	20250121	164600	502564850	8890	8890	8890	8890	0
233	20250121	164500	502564850	8890	8890	8890	8890	0
234	20250121	164400	502564850	8890	8890	8890	8890	0
235	20250121	164300	502564850	8890	8890	8890	8890	0
236	20250121	164200	502564850	8890	8890	8890	8890	0
237	20250121	164100	502564850	8890	8890	8890	8890	0
238	20250121	164000	502564850	8890	8890	8890	8890	0
239	20250121	163900	502564850	8890	8890	8890	8890	0
240	20250121	163800	502564850	8890	8890	8890	8890	0
241	20250121	163700	502564850	8890	8890	8890	8890	0
242	20250121	163600	502564850	8890	8890	8890	8890	783
243	20250121	163500	502564850	8890	8890	8890	8890	0
244	20250121	163400	502564850	8890	8890	8890	8890	0
245	20250121	163300	502564850	8890	8890	8890	8890	0
246	20250121	163200	502564850	8890	8890	8890	8890	0
247	20250121	163100	502564850	8890	8890	8890	8890	0
248	20250121	163000	502564850	8890	8890	8890	8890	0
249	20250121	162900	502564850	8890	8890	8890	8890	0
250	20250121	162800	502564850	8890	8890	8890	8890	0
251	20250121	162700	502564850	8890	8890	8890	8890	0
252	20250121	162600	502564850	8890	8890	8890	8890	0
253	20250121	162500	502564850	8890	8890	8890	8890	0
254	20250121	162400	502564850	8890	8890	8890	8890	0
255	20250121	162300	502564850	8890	8890	8890	8890	0
256	20250121	162200	502564850	8890	8890	8890	8890	0
257	20250121	162100	502564850	8890	8890	8890	8890	0
258	20250121	162000	502564850	8890	8890	8890	8890	0
259	20250121	161900	502564850	8890	8890	8890	8890	0
260	20250121	161800	502564850	8890	8890	8890	8890	0
261	20250121	161700	502564850	8890	8890	8890	8890	0
262	20250121	161600	502564850	8890	8890	8890	8890	0
263	20250121	161500	502564850	8890	8890	8890	8890	0
264	20250121	161400	502564850	8890	8890	8890	8890	0
265	20250121	161300	502564850	8890	8890	8890	8890	0
266	20250121	161200	502564850	8890	8890	8890	8890	0
267	20250121	161100	502564850	8890	8890	8890	8890	0
268	20250121	161000	502564850	8890	8890	8890	8890	0
269	20250121	160900	502564850	8890	8890	8890	8890	0
270	20250121	160800	502564850	8890	8890	8890	8890	0
271	20250121	160700	502564850	8890	8890	8890	8890	0
272	20250121	160600	502564850	8890	8890	8890	8890	783
273	20250121	160500	502564850	8890	8890	8890	8890	0
274	20250121	160400	502564850	8890	8890	8890	8890	0
275	20250121	160300	502564850	8890	8890	8890	8890	0
276	20250121	160200	502564850	8890	8890	8890	8890	0
277	20250121	160100	502564850	8890	8890	8890	8890	0
278	20250121	160000	502564850	8890	8890	8890	8890	0
279	20250121	155900	502564850	8890	8890	8890	8890	0
280	20250121	155800	502564850	8890	8890	8890	8890	0
281	20250121	155700	502564850	8890	8890	8890	8890	0
282	20250121	155600	502564850	8890	8890	8890	8890	0
283	20250121	155500	502564850	8890	8890	8890	8890	0
284	20250121	155400	502564850	8890	8890	8890	8890	0
285	20250121	155300	502564850	8890	8890	8890	8890	0
286	20250121	155200	502564850	8890	8890	8890	8890	0
287	20250121	155100	502564850	8890	8890	8890	8890	0
288	20250121	155000	502564850	8890	8890	8890	8890	0
289	20250121	154900	502564850	8890	8890	8890	8890	0
290	20250121	154800	502564850	8890	8890	8890	8890	0
291	20250121	154700	502564850	8890	8890	8890	8890	0
292	20250121	154600	502564850	8890	8890	8890	8890	0
293	20250121	154500	502564850	8890	8890	8890	8890	0
294	20250121	154400	502564850	8890	8890	8890	8890	0
295	20250121	154300	502564850	8890	8890	8890	8890	0
296	20250121	154200	502564850	8890	8890	8890	8890	0
297	20250121	154100	502564850	8890	8890	8890	8890	0
298	20250121	154000	502564850	8890	8890	8890	8890	0
299	20250121	153900	502564850	8890	8890	8890	8890	0
300	20250121	153800	502564850	8890	8890	8890	8890	0
301	20250121	153700	502564850	8890	8890	8890	8890	0
302	20250121	153600	502564850	8890	8890	8890	8890	783
303	20250121	153500	502564850	8890	8890	8890	8890	0
304	20250121	153400	502564850	8890	8890	8890	8890	0
305	20250121	153300	502564850	8890	8890	8890	8890	0
306	20250121	153200	502564850	8890	8890	8890	8890	0
307	20250121	153100	502564850	8890	8890	8890	8890	0
308	20250121	153000	502564850	8890	8890	8890	8890	783
309	20250121	152900	495603980	8880	8880	8880	8880	0
310	20250121	152800	495603980	8880	8880	8880	8880	0
311	20250121	152700	495603980	8880	8880	8880	8880	0
312	20250121	152600	495603980	8880	8880	8880	8880	0
313	20250121	152500	495603980	8880	8880	8880	8880	0
314	20250121	152400	495603980	8880	8880	8880	8880	0
315	20250121	152300	495603980	8880	8880	8880	8880	0
316	20250121	152200	495603980	8880	8880	8880	8880	0
317	20250121	152100	495603980	8880	8880	8880	8880	0
318	20250121	152000	495603980	8880	8880	8880	8880	0
319	20250121	151900	495603980	8880	8700	8880	8700	1313
320	20250121	151800	484051620	8730	8730	8730	8730	0
321	20250121	151700	484051620	8730	8730	8730	8730	0
322	20250121	151600	484051620	8730	8730	8730	8730	0
323	20250121	151500	484051620	8730	8690	8730	8680	353
324	20250121	151400	480987210	8730	8690	8730	8680	67
325	20250121	151300	480405590	8680	8680	8730	8680	47
326	20250121	151200	479997580	8710	8680	8710	8680	461
327	20250121	151100	475993100	8710	8740	8740	8680	2171
328	20250121	151000	457130640	8690	8720	8720	8690	2000
329	20250121	150900	439738430	8710	8710	8710	8710	100
330	20250121	150800	438867430	8710	8710	8710	8710	7
331	20250121	150700	438806460	8750	8710	8750	8710	509
332	20250121	150600	434373030	8710	8710	8750	8710	319
333	20250121	150500	431593960	8700	8730	8730	8700	615
334	20250121	150400	426233620	8730	8740	8740	8730	27
335	20250121	150300	425997900	8750	8750	8750	8750	1
336	20250121	150200	425989150	8730	8760	8790	8730	23
337	20250121	150100	425788120	8730	8760	8760	8730	763
338	20250121	150000	419118300	8750	8770	8770	8750	456
339	20250121	145900	415123740	8800	8800	8800	8800	0
340	20250121	145800	415123740	8800	8760	8800	8760	99
341	20250121	145700	414256430	8760	8790	8790	8760	47
342	20250121	145600	413844380	8760	8770	8770	8760	3
343	20250121	145500	413818080	8810	8810	8810	8810	0
344	20250121	145400	413818080	8810	8810	8810	8810	0
345	20250121	145300	413818080	8810	8810	8810	8810	0
346	20250121	145200	413818080	8810	8810	8810	8810	80
347	20250121	145100	413113280	8810	8810	8810	8810	0
348	20250121	145000	413113280	8810	8760	8810	8760	11
349	20250121	144900	413016870	8760	8760	8760	8760	32
350	20250121	144800	412736550	8810	8810	8810	8810	1
351	20250121	144700	412727740	8760	8760	8760	8760	14
352	20250121	144600	412605100	8810	8810	8810	8810	0
353	20250121	144500	412605100	8810	8810	8810	8810	1
354	20250121	144400	412596290	8810	8810	8810	8810	1
355	20250121	144300	412587480	8760	8760	8760	8760	0
356	20250121	144200	412587480	8760	8760	8760	8760	1
357	20250121	144100	412578720	8840	8840	8840	8840	0
358	20250121	144000	412578720	8840	8760	8840	8750	445
359	20250121	143900	408684730	8760	8760	8760	8760	0
360	20250121	143800	408684730	8760	8760	8760	8760	0
361	20250121	143700	408684730	8760	8760	8760	8760	0
362	20250121	143600	408684730	8760	8760	8760	8760	1
363	20250121	143500	408675970	8840	8770	8840	8770	311
364	20250121	143400	405948430	8770	8770	8770	8770	4
365	20250121	143300	405913350	8780	8790	8790	8780	100
366	20250121	143200	405035340	8800	8810	8810	8800	15
367	20250121	143100	404903330	8840	8810	8840	8810	3
368	20250121	143000	404876870	8810	8810	8810	8810	2
369	20250121	142900	404859250	8850	8850	8850	8850	30
370	20250121	142800	404593750	8860	8860	8860	8860	0
371	20250121	142700	404593750	8860	8860	8860	8860	4
372	20250121	142600	404558310	8870	8870	8870	8870	0
373	20250121	142500	404558310	8870	8870	8870	8870	0
374	20250121	142400	404558310	8870	8870	8870	8870	0
375	20250121	142300	404558310	8870	8870	8870	8870	0
376	20250121	142200	404558310	8870	8870	8870	8870	0
377	20250121	142100	404558310	8870	8860	8870	8860	100
378	20250121	142000	403671410	8810	8810	8810	8810	0
379	20250121	141900	403671410	8810	8810	8810	8810	1
380	20250121	141800	403662600	8820	8840	8840	8820	113
381	20250121	141700	402663800	8840	8870	8870	8840	165
382	20250121	141600	401205170	8840	8830	8870	8830	241
383	20250121	141500	399073270	8810	8810	8810	8810	10
384	20250121	141400	398985170	8860	8820	8860	8820	200
385	20250121	141300	397214320	8810	8810	8810	8810	1
386	20250121	141200	397205510	8810	8810	8810	8810	0
387	20250121	141100	397205510	8810	8810	8810	8810	6
388	20250121	141000	397152650	8820	8820	8820	8820	0
389	20250121	140900	397152650	8820	8820	8820	8820	0
390	20250121	140800	397152650	8820	8830	8830	8820	4
391	20250121	140700	397117350	8840	8840	8840	8840	0
392	20250121	140600	397117350	8840	8840	8840	8840	1
393	20250121	140500	397108510	8850	8850	8850	8850	0
394	20250121	140400	397108510	8850	8850	8850	8850	35
395	20250121	140300	396798760	8850	8840	8850	8840	16
396	20250121	140200	396657170	8860	8860	8860	8860	0
397	20250121	140100	396657170	8860	8830	8860	8830	100
398	20250121	140000	395772580	8800	8800	8800	8800	0
399	20250121	135900	395772580	8800	8800	8800	8800	0
400	20250121	135800	395772580	8800	8800	8800	8800	20
401	20250121	135700	395596580	8840	8840	8840	8840	0
402	20250121	135600	395596580	8840	8840	8840	8840	0
403	20250121	135500	395596580	8840	8840	8840	8840	0
404	20250121	135400	395596580	8840	8830	8840	8830	2
405	20250121	135300	395578910	8780	8780	8780	8780	0
406	20250121	135200	395578910	8780	8850	8850	8780	6
407	20250121	135100	395526160	8850	8850	8850	8850	3
408	20250121	135000	395499610	8860	8860	8860	8860	2
409	20250121	134900	395481890	8850	8850	8850	8850	0
410	20250121	134800	395481890	8850	8850	8850	8850	0
411	20250121	134700	395481890	8850	8850	8850	8850	0
412	20250121	134600	395481890	8850	8850	8850	8850	110
413	20250121	134500	394508390	8870	8870	8870	8870	0
414	20250121	134400	394508390	8870	8870	8870	8870	2
415	20250121	134300	394490650	8870	8870	8870	8870	2
416	20250121	134200	394472910	8870	8870	8870	8870	0
417	20250121	134100	394472910	8870	8870	8870	8870	1
418	20250121	134000	394464040	8880	8880	8880	8880	0
419	20250121	133900	394464040	8880	8860	8880	8860	334
420	20250121	133800	391499300	8860	8820	8860	8820	51
421	20250121	133700	391049440	8860	8780	8860	8780	400
422	20250121	133600	387513720	8760	8760	8760	8760	0
423	20250121	133500	387513720	8760	8780	8780	8760	3
424	20250121	133400	387487420	8790	8760	8790	8760	200
425	20250121	133300	385733950	8750	8750	8750	8750	1
426	20250121	133200	385725200	8760	8760	8760	8760	1
427	20250121	133100	385716440	8750	8750	8750	8750	5
428	20250121	133000	385672690	8730	8730	8730	8730	0
429	20250121	132900	385672690	8730	8730	8730	8730	1
430	20250121	132800	385663960	8730	8730	8730	8730	0
431	20250121	132700	385663960	8730	8730	8730	8730	0
432	20250121	132600	385663960	8730	8730	8730	8730	0
433	20250121	132500	385663960	8730	8730	8730	8730	0
434	20250121	132400	385663960	8730	8740	8740	8730	4
435	20250121	132300	385629030	8750	8750	8750	8750	1
436	20250121	132200	385620280	8770	8770	8770	8770	0
437	20250121	132100	385620280	8770	8770	8770	8770	0
438	20250121	132000	385620280	8770	8770	8770	8770	0
439	20250121	131900	385620280	8770	8770	8770	8770	0
440	20250121	131800	385620280	8770	8770	8770	8770	0
441	20250121	131700	385620280	8770	8770	8770	8770	0
442	20250121	131600	385620280	8770	8770	8770	8770	0
443	20250121	131500	385620280	8770	8730	8770	8730	340
444	20250121	131400	382652040	8740	8750	8750	8740	131
445	20250121	131300	381506720	8760	8760	8760	8760	1
446	20250121	131200	381497960	8760	8760	8760	8760	0
447	20250121	131100	381497960	8760	8760	8760	8760	0
448	20250121	131000	381497960	8760	8760	8760	8760	5
449	20250121	130900	381454160	8760	8760	8760	8760	0
450	20250121	130800	381454160	8760	8770	8770	8760	356
451	20250121	130700	378332660	8770	8770	8770	8770	10
452	20250121	130600	378244960	8770	8770	8770	8770	0
453	20250121	130500	378244960	8770	8770	8770	8770	0
454	20250121	130400	378244960	8770	8770	8770	8770	0
455	20250121	130300	378244960	8770	8770	8770	8770	185
456	20250121	130200	376622510	8780	8780	8780	8780	2
457	20250121	130100	376604950	8780	8780	8780	8780	3
458	20250121	130000	376578610	8770	8770	8770	8770	0
459	20250121	125900	376578610	8770	8770	8770	8770	2
460	20250121	125800	376561070	8770	8770	8770	8770	88
461	20250121	125700	375789310	8770	8770	8770	8770	0
462	20250121	125600	375789310	8770	8770	8770	8770	0
463	20250121	125500	375789310	8770	8770	8770	8770	0
464	20250121	125400	375789310	8770	8770	8770	8770	0
465	20250121	125300	375789310	8770	8770	8770	8770	0
466	20250121	125200	375789310	8770	8770	8770	8770	0
467	20250121	125100	375789310	8770	8770	8770	8770	0
468	20250121	125000	375789310	8770	8770	8770	8770	0
469	20250121	124900	375789310	8770	8770	8770	8770	0
470	20250121	124800	375789310	8770	8770	8770	8770	0
471	20250121	124700	375789310	8770	8780	8780	8770	113
472	20250121	124600	374797850	8830	8820	8830	8820	9
473	20250121	124500	374718440	8780	8780	8780	8780	0
474	20250121	124400	374718440	8780	8780	8840	8780	35
475	20250121	124300	374410400	8780	8780	8780	8780	3
476	20250121	124200	374384060	8780	8790	8790	8780	4
477	20250121	124100	374348910	8840	8840	8840	8840	0
478	20250121	124000	374348910	8840	8840	8840	8840	5
479	20250121	123900	374304710	8780	8850	8850	8780	30
480	20250121	123800	374039810	8850	8850	8850	8850	10
481	20250121	123700	373951310	8850	8840	8850	8840	13
482	20250121	123600	373836310	8840	8760	8840	8760	116
483	20250121	123500	372816940	8810	8790	8810	8790	114
484	20250121	123400	371813240	8790	8790	8790	8790	2
485	20250121	123300	371795660	8790	8790	8790	8790	12
486	20250121	123200	371690180	8760	8760	8760	8760	0
487	20250121	123100	371690180	8760	8760	8760	8760	113
488	20250121	123000	370700300	8790	8790	8790	8790	0
489	20250121	122900	370700300	8790	8790	8790	8790	1
490	20250121	122800	370691510	8790	8790	8790	8790	5
491	20250121	122700	370647560	8770	8760	8770	8760	2
492	20250121	122600	370630030	8810	8810	8810	8810	0
493	20250121	122500	370630030	8810	8810	8810	8810	0
494	20250121	122400	370630030	8810	8810	8810	8810	0
495	20250121	122300	370630030	8810	8800	8810	8800	31
496	20250121	122200	370357220	8800	8800	8800	8800	21
497	20250121	122100	370172420	8800	8800	8800	8800	0
498	20250121	122000	370172420	8800	8800	8800	8800	2
499	20250121	121900	370154820	8780	8790	8800	8780	14
500	20250121	121800	370031770	8790	8760	8790	8760	145
501	20250121	121700	368758660	8770	8770	8770	8770	0
502	20250121	121600	368758660	8770	8770	8770	8770	0
503	20250121	121500	368758660	8770	8770	8770	8770	20
504	20250121	121400	368583260	8750	8770	8770	8750	6
505	20250121	121300	368530740	8770	8770	8770	8770	20
506	20250121	121200	368355340	8780	8780	8780	8780	0
507	20250121	121100	368355340	8780	8780	8780	8780	0
508	20250121	121000	368355340	8780	8770	8780	8770	5
509	20250121	120900	368311480	8780	8780	8780	8780	20
510	20250121	120800	368135880	8780	8780	8780	8780	12
511	20250121	120700	368030520	8780	8730	8780	8720	3
512	20250121	120600	368004290	8720	8720	8720	8720	0
513	20250121	120500	368004290	8720	8720	8720	8720	5
514	20250121	120400	367960690	8780	8780	8780	8780	0
515	20250121	120300	367960690	8780	8780	8780	8780	0
516	20250121	120200	367960690	8780	8750	8780	8750	5
517	20250121	120100	367916880	8720	8720	8730	8720	374
518	20250121	120000	364655500	8730	8730	8730	8730	18
519	20250121	115900	364498360	8730	8730	8730	8730	0
520	20250121	115800	364498360	8730	8730	8730	8730	10
521	20250121	115700	364411060	8780	8780	8780	8780	0
522	20250121	115600	364411060	8780	8780	8780	8780	0
523	20250121	115500	364411060	8780	8780	8780	8780	0
524	20250121	115400	364411060	8780	8780	8780	8780	0
525	20250121	115300	364411060	8780	8760	8780	8760	10
526	20250121	115200	364323300	8750	8750	8750	8750	2
527	20250121	115100	364305800	8720	8720	8720	8720	32
528	20250121	115000	364026760	8720	8720	8720	8720	0
529	20250121	114900	364026760	8720	8730	8730	8720	200
530	20250121	114800	362282710	8720	8720	8720	8720	299
531	20250121	114700	359675430	8720	8730	8730	8720	280
532	20250121	114600	357233460	8730	8730	8730	8730	0
533	20250121	114500	357233460	8730	8750	8750	8730	300
534	20250121	114400	354614270	8780	8780	8780	8780	0
535	20250121	114300	354614270	8780	8780	8780	8780	0
536	20250121	114200	354614270	8780	8780	8780	8780	0
537	20250121	114100	354614270	8780	8780	8780	8780	0
538	20250121	114000	354614270	8780	8780	8780	8780	0
539	20250121	113900	354614270	8780	8780	8780	8780	0
540	20250121	113800	354614270	8780	8780	8780	8780	0
541	20250121	113700	354614270	8780	8780	8780	8780	0
542	20250121	113600	354614270	8780	8780	8780	8780	1
543	20250121	113500	354605490	8780	8780	8780	8780	0
544	20250121	113400	354605490	8780	8780	8780	8780	23
545	20250121	113300	354403550	8780	8780	8780	8780	1
546	20250121	113200	354394770	8790	8790	8790	8790	0
547	20250121	113100	354394770	8790	8790	8790	8790	0
548	20250121	113000	354394770	8790	8790	8790	8790	0
549	20250121	112900	354394770	8790	8790	8790	8790	0
550	20250121	112800	354394770	8790	8790	8790	8790	0
551	20250121	112700	354394770	8790	8790	8790	8790	0
552	20250121	112600	354394770	8790	8790	8790	8790	0
553	20250121	112500	354394770	8790	8790	8790	8790	0
554	20250121	112400	354394770	8790	8790	8790	8790	0
555	20250121	112300	354394770	8790	8790	8790	8790	0
556	20250121	112200	354394770	8790	8790	8790	8790	0
557	20250121	112100	354394770	8790	8790	8790	8790	0
558	20250121	112000	354394770	8790	8790	8790	8790	0
559	20250121	111900	354394770	8790	8790	8790	8790	0
560	20250121	111800	354394770	8790	8790	8790	8790	0
561	20250121	111700	354394770	8790	8790	8790	8790	0
562	20250121	111600	354394770	8790	8790	8790	8790	1
563	20250121	111500	354385980	8800	8800	8800	8800	0
564	20250121	111400	354385980	8800	8750	8800	8750	50
565	20250121	111300	353946570	8730	8730	8730	8730	0
566	20250121	111200	353946570	8730	8730	8730	8730	0
567	20250121	111100	353946570	8730	8730	8730	8730	0
568	20250121	111000	353946570	8730	8760	8760	8730	503
569	20250121	110900	349552400	8760	8760	8760	8760	144
570	20250121	110800	348290960	8830	8750	8830	8750	204
571	20250121	110700	346497020	8750	8750	8750	8750	1
572	20250121	110600	346488270	8860	8770	8860	8770	200
573	20250121	110500	344732310	8740	8740	8740	8740	9
574	20250121	110400	344653650	8740	8740	8740	8740	16
575	20250121	110300	344513810	8770	8770	8770	8770	5
576	20250121	110200	344469960	8770	8770	8770	8770	1
577	20250121	110100	344461190	8770	8730	8770	8730	338
578	20250121	110000	341510410	8740	8740	8740	8740	0
579	20250121	105900	341510410	8740	8740	8740	8740	200
580	20250121	105800	339762410	8740	8740	8740	8740	0
581	20250121	105700	339762410	8740	8740	8740	8740	0
582	20250121	105600	339762410	8740	8740	8740	8740	0
583	20250121	105500	339762410	8740	8750	8750	8740	100
584	20250121	105400	338887970	8760	8760	8760	8750	40
585	20250121	105300	338537770	8750	8750	8750	8750	0
586	20250121	105200	338537770	8750	8770	8770	8750	53
587	20250121	105100	338073960	8750	8750	8750	8750	20
588	20250121	105000	337898960	8750	8750	8750	8750	0
589	20250121	104900	337898960	8750	8750	8750	8750	0
590	20250121	104800	337898960	8750	8750	8750	8750	0
591	20250121	104700	337898960	8750	8750	8750	8750	0
592	20250121	104600	337898960	8750	8760	8760	8750	3
593	20250121	104500	337872700	8740	8740	8740	8740	0
594	20250121	104400	337872700	8740	8750	8750	8740	500
595	20250121	104300	333501880	8770	8770	8770	8770	1
596	20250121	104200	333493110	8740	8740	8740	8740	0
597	20250121	104100	333493110	8740	8740	8740	8740	0
598	20250121	104000	333493110	8740	8740	8740	8740	50
599	20250121	103900	333056110	8740	8760	8760	8740	918
600	20250121	103800	325025370	8750	8750	8750	8750	0
601	20250121	103700	325025370	8750	8750	8750	8750	0
602	20250121	103600	325025370	8750	8750	8750	8750	70
603	20250121	103500	324412870	8770	8770	8770	8770	21
604	20250121	103400	324228700	8770	8770	8770	8770	91
605	20250121	103300	323430630	8770	8740	8770	8740	6
606	20250121	103200	323378160	8780	8770	8780	8770	110
607	20250121	103100	322413360	8790	8790	8790	8730	1495
608	20250121	103000	309346300	8780	8780	8780	8750	146
609	20250121	102900	308064450	8740	8780	8780	8740	270
610	20250121	102800	305702190	8780	8780	8780	8780	1
611	20250121	102700	305693410	8810	8810	8810	8810	0
612	20250121	102600	305693410	8810	8810	8810	8810	1
613	20250121	102500	305684600	8760	8760	8760	8760	16
614	20250121	102400	305544440	8810	8760	8810	8760	3
615	20250121	102300	305518110	8810	8810	8810	8810	0
616	20250121	102200	305518110	8810	8750	8810	8750	22
617	20250121	102100	305325500	8800	8800	8800	8750	113
618	20250121	102000	304335250	8820	8820	8820	8820	0
619	20250121	101900	304335250	8820	8820	8820	8820	0
620	20250121	101800	304335250	8820	8820	8820	8820	0
621	20250121	101700	304335250	8820	8870	8870	8770	16
622	20250121	101600	304194780	8910	8770	8910	8770	404
623	20250121	101500	300616420	8750	8790	8790	8750	283
624	20250121	101400	298138850	8780	8780	8780	8780	0
625	20250121	101300	298138850	8780	8780	8780	8780	2
626	20250121	101200	298121290	8840	8800	8840	8800	4
627	20250121	101100	298085990	8800	8800	8800	8800	2
628	20250121	101000	298068390	8800	8800	8800	8800	0
629	20250121	100900	298068390	8800	8750	8840	8750	6
630	20250121	100800	298015530	8840	8840	8840	8840	0
631	20250121	100700	298015530	8840	8840	8840	8840	1
632	20250121	100600	298006690	8830	8830	8830	8750	377
633	20250121	100500	294707780	8830	8830	8830	8830	0
634	20250121	100400	294707780	8830	8880	8880	8720	1314
635	20250121	100300	283203790	8880	8870	8880	8870	20
636	20250121	100200	283026320	8890	8880	8890	8800	69
637	20250121	100100	282413980	8890	8800	8890	8790	13
638	20250121	100000	282298700	8790	8790	8790	8790	19
639	20250121	095900	282131690	8790	8840	8890	8790	66
640	20250121	095800	281549080	8840	8940	8940	8840	138
641	20250121	095700	280328920	8960	8790	8970	8720	939
642	20250121	095600	272064840	8790	8810	8810	8790	122
643	20250121	095500	270991780	8800	8870	8870	8800	377
644	20250121	095400	267673130	8880	8880	8880	8880	0
645	20250121	095300	267673130	8880	8890	8890	8790	826
646	20250121	095200	260384090	8890	8890	8890	8890	129
647	20250121	095100	259237280	8890	8890	8890	8890	1
648	20250121	095000	259228390	8940	8950	8970	8900	1775
649	20250121	094900	243370810	8950	8970	8980	8950	587
650	20250121	094800	238108250	8980	8970	8980	8960	549
651	20250121	094700	233186420	8960	8990	8990	8960	39
652	20250121	094600	232836850	8990	8960	9000	8950	558
653	20250121	094500	227842560	9010	9010	9010	9010	40
654	20250121	094400	227482160	9010	9010	9010	8960	245
655	20250121	094300	225286860	9010	9010	9010	9010	0
656	20250121	094200	225286860	9010	9000	9010	9000	510
657	20250121	094100	220694250	9000	8950	9000	8950	464
658	20250121	094000	216531360	8960	8960	8960	8960	127
659	20250121	093900	215393440	8960	9010	9010	8960	549
660	20250121	093800	210458290	9010	9010	9010	9010	68
661	20250121	093700	209845610	9030	9030	9030	9030	0
662	20250121	093600	209845610	9030	9010	9030	9010	346
663	20250121	093500	206726230	9020	9020	9020	9020	1
664	20250121	093400	206717210	9010	9010	9010	9010	63
665	20250121	093300	206149580	9000	9000	9000	9000	1
666	20250121	093200	206140580	9000	9000	9000	9000	201
667	20250121	093100	204331580	9000	8990	9000	8990	443
668	20250121	093000	200345030	8990	8990	8990	8990	0
669	20250121	092900	200345030	8990	8960	8990	8950	148
670	20250121	092800	199020280	8960	8980	8980	8960	181
671	20250121	092700	197396730	8990	8990	8990	8990	25
672	20250121	092600	197171980	8990	8990	8990	8970	210
673	20250121	092500	195286650	8990	8970	8990	8970	36
674	20250121	092400	194963330	9000	8980	9000	8970	22
675	20250121	092300	194765830	9000	9000	9000	9000	1249
676	20250121	092200	183524830	9020	9060	9060	9010	864
677	20250121	092100	175720570	9060	9060	9060	9060	21
678	20250121	092000	175530310	9050	9060	9060	9050	220
679	20250121	091900	173538310	9060	9060	9070	9060	311
680	20250121	091800	170720350	9070	9100	9100	9070	551
681	20250121	091700	165715340	9100	9140	9190	9100	443
682	20250121	091600	161661260	9140	9140	9140	9140	0
683	20250121	091500	161661260	9140	9150	9150	9140	168
684	20250121	091400	160125720	9190	9150	9190	9140	343
685	20250121	091300	156979800	9150	9100	9150	9100	1402
686	20250121	091200	144187120	9100	9100	9100	9070	770
687	20250121	091100	137192970	9100	9100	9100	9100	55
688	20250121	091000	136692470	9100	9130	9130	9100	178
689	20250121	090900	135072620	9130	9100	9130	9100	730
690	20250121	090800	128417700	9100	9140	9140	9100	1092
691	20250121	090700	118450500	9140	9200	9210	9140	1852
692	20250121	090600	101505490	9200	9230	9230	9200	362
693	20250121	090500	98171740	9250	9270	9270	9250	616
694	20250121	090400	92468140	9260	9310	9310	9260	360
695	20250121	090300	89124170	9260	9270	9320	9260	1673
696	20250121	090200	73586730	9330	9250	9370	9250	3099
697	20250121	090100	44669640	9230	9230	9280	9220	580
698	20250121	090000	39317330	9230	9120	9350	9120	4280