KissMeData/315640/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	211300	568609170	5820	5820	5820	5820	1616
3	20250115	211200	568609170	5820	5820	5820	5820	0
4	20250115	211100	568609170	5820	5820	5820	5820	0
5	20250115	211000	568609170	5820	5820	5820	5820	0
6	20250115	210900	568609170	5820	5820	5820	5820	0
7	20250115	210800	568609170	5820	5820	5820	5820	0
8	20250115	210700	568609170	5820	5820	5820	5820	0
9	20250115	210600	568609170	5820	5820	5820	5820	0
10	20250115	210500	568609170	5820	5820	5820	5820	0
11	20250115	210400	568609170	5820	5820	5820	5820	0
12	20250115	210300	568609170	5820	5820	5820	5820	0
13	20250115	210200	568609170	5820	5820	5820	5820	0
14	20250115	210100	568609170	5820	5820	5820	5820	0
15	20250115	210000	568609170	5820	5820	5820	5820	0
16	20250115	205900	568609170	5820	5820	5820	5820	0
17	20250115	205800	568609170	5820	5820	5820	5820	0
18	20250115	205700	568609170	5820	5820	5820	5820	0
19	20250115	205600	568609170	5820	5820	5820	5820	0
20	20250115	205500	568609170	5820	5820	5820	5820	0
21	20250115	205400	568609170	5820	5820	5820	5820	0
22	20250115	205300	568609170	5820	5820	5820	5820	0
23	20250115	205200	568609170	5820	5820	5820	5820	0
24	20250115	205100	568609170	5820	5820	5820	5820	0
25	20250115	205000	568609170	5820	5820	5820	5820	0
26	20250115	204900	568609170	5820	5820	5820	5820	0
27	20250115	204800	568609170	5820	5820	5820	5820	0
28	20250115	204700	568609170	5820	5820	5820	5820	0
29	20250115	204600	568609170	5820	5820	5820	5820	0
30	20250115	204500	568609170	5820	5820	5820	5820	0
31	20250115	204400	568609170	5820	5820	5820	5820	0
32	20250115	204300	568609170	5820	5820	5820	5820	1616
33	20250115	204200	568609170	5820	5820	5820	5820	0
34	20250115	204100	568609170	5820	5820	5820	5820	0
35	20250115	204000	568609170	5820	5820	5820	5820	0
36	20250115	203900	568609170	5820	5820	5820	5820	0
37	20250115	203800	568609170	5820	5820	5820	5820	0
38	20250115	203700	568609170	5820	5820	5820	5820	0
39	20250115	203600	568609170	5820	5820	5820	5820	0
40	20250115	203500	568609170	5820	5820	5820	5820	0
41	20250115	203400	568609170	5820	5820	5820	5820	0
42	20250115	203300	568609170	5820	5820	5820	5820	0
43	20250115	203200	568609170	5820	5820	5820	5820	0
44	20250115	203100	568609170	5820	5820	5820	5820	0
45	20250115	203000	568609170	5820	5820	5820	5820	0
46	20250115	202900	568609170	5820	5820	5820	5820	0
47	20250115	202800	568609170	5820	5820	5820	5820	0
48	20250115	202700	568609170	5820	5820	5820	5820	0
49	20250115	202600	568609170	5820	5820	5820	5820	0
50	20250115	202500	568609170	5820	5820	5820	5820	0
51	20250115	202400	568609170	5820	5820	5820	5820	0
52	20250115	202300	568609170	5820	5820	5820	5820	0
53	20250115	202200	568609170	5820	5820	5820	5820	0
54	20250115	202100	568609170	5820	5820	5820	5820	0
55	20250115	202000	568609170	5820	5820	5820	5820	0
56	20250115	201900	568609170	5820	5820	5820	5820	0
57	20250115	201800	568609170	5820	5820	5820	5820	0
58	20250115	201700	568609170	5820	5820	5820	5820	0
59	20250115	201600	568609170	5820	5820	5820	5820	0
60	20250115	201500	568609170	5820	5820	5820	5820	0
61	20250115	201400	568609170	5820	5820	5820	5820	0
62	20250115	201300	568609170	5820	5820	5820	5820	1616
63	20250115	201200	568609170	5820	5820	5820	5820	0
64	20250115	201100	568609170	5820	5820	5820	5820	0
65	20250115	201000	568609170	5820	5820	5820	5820	0
66	20250115	200900	568609170	5820	5820	5820	5820	0
67	20250115	200800	568609170	5820	5820	5820	5820	0
68	20250115	200700	568609170	5820	5820	5820	5820	0
69	20250115	200600	568609170	5820	5820	5820	5820	0
70	20250115	200500	568609170	5820	5820	5820	5820	0
71	20250115	200400	568609170	5820	5820	5820	5820	0
72	20250115	200300	568609170	5820	5820	5820	5820	0
73	20250115	200200	568609170	5820	5820	5820	5820	0
74	20250115	200100	568609170	5820	5820	5820	5820	0
75	20250115	200000	568609170	5820	5820	5820	5820	0
76	20250115	195900	568609170	5820	5820	5820	5820	0
77	20250115	195800	568609170	5820	5820	5820	5820	0
78	20250115	195700	568609170	5820	5820	5820	5820	0
79	20250115	195600	568609170	5820	5820	5820	5820	0
80	20250115	195500	568609170	5820	5820	5820	5820	0
81	20250115	195400	568609170	5820	5820	5820	5820	0
82	20250115	195300	568609170	5820	5820	5820	5820	0
83	20250115	195200	568609170	5820	5820	5820	5820	0
84	20250115	195100	568609170	5820	5820	5820	5820	0
85	20250115	195000	568609170	5820	5820	5820	5820	0
86	20250115	194900	568609170	5820	5820	5820	5820	0
87	20250115	194800	568609170	5820	5820	5820	5820	0
88	20250115	194700	568609170	5820	5820	5820	5820	0
89	20250115	194600	568609170	5820	5820	5820	5820	0
90	20250115	194500	568609170	5820	5820	5820	5820	0
91	20250115	194400	568609170	5820	5820	5820	5820	0
92	20250115	194300	568609170	5820	5820	5820	5820	1616
93	20250115	194200	568609170	5820	5820	5820	5820	0
94	20250115	194100	568609170	5820	5820	5820	5820	0
95	20250115	194000	568609170	5820	5820	5820	5820	0
96	20250115	193900	568609170	5820	5820	5820	5820	0
97	20250115	193800	568609170	5820	5820	5820	5820	0
98	20250115	193700	568609170	5820	5820	5820	5820	0
99	20250115	193600	568609170	5820	5820	5820	5820	0
100	20250115	193500	568609170	5820	5820	5820	5820	0
101	20250115	193400	568609170	5820	5820	5820	5820	0
102	20250115	193300	568609170	5820	5820	5820	5820	0
103	20250115	193200	568609170	5820	5820	5820	5820	0
104	20250115	193100	568609170	5820	5820	5820	5820	0
105	20250115	193000	568609170	5820	5820	5820	5820	0
106	20250115	192900	568609170	5820	5820	5820	5820	0
107	20250115	192800	568609170	5820	5820	5820	5820	0
108	20250115	192700	568609170	5820	5820	5820	5820	0
109	20250115	192600	568609170	5820	5820	5820	5820	0
110	20250115	192500	568609170	5820	5820	5820	5820	0
111	20250115	192400	568609170	5820	5820	5820	5820	0
112	20250115	192300	568609170	5820	5820	5820	5820	0
113	20250115	192200	568609170	5820	5820	5820	5820	0
114	20250115	192100	568609170	5820	5820	5820	5820	0
115	20250115	192000	568609170	5820	5820	5820	5820	0
116	20250115	191900	568609170	5820	5820	5820	5820	0
117	20250115	191800	568609170	5820	5820	5820	5820	0
118	20250115	191700	568609170	5820	5820	5820	5820	0
119	20250115	191600	568609170	5820	5820	5820	5820	0
120	20250115	191500	568609170	5820	5820	5820	5820	0
121	20250115	191400	568609170	5820	5820	5820	5820	0
122	20250115	191300	568609170	5820	5820	5820	5820	1616
123	20250115	191200	568609170	5820	5820	5820	5820	0
124	20250115	191100	568609170	5820	5820	5820	5820	0
125	20250115	191000	568609170	5820	5820	5820	5820	0
126	20250115	190900	568609170	5820	5820	5820	5820	0
127	20250115	190800	568609170	5820	5820	5820	5820	0
128	20250115	190700	568609170	5820	5820	5820	5820	0
129	20250115	190600	568609170	5820	5820	5820	5820	0
130	20250115	190500	568609170	5820	5820	5820	5820	0
131	20250115	190400	568609170	5820	5820	5820	5820	0
132	20250115	190300	568609170	5820	5820	5820	5820	0
133	20250115	190200	568609170	5820	5820	5820	5820	0
134	20250115	190100	568609170	5820	5820	5820	5820	0
135	20250115	190000	568609170	5820	5820	5820	5820	0
136	20250115	185900	568609170	5820	5820	5820	5820	0
137	20250115	185800	568609170	5820	5820	5820	5820	0
138	20250115	185700	568609170	5820	5820	5820	5820	0
139	20250115	185600	568609170	5820	5820	5820	5820	0
140	20250115	185500	568609170	5820	5820	5820	5820	0
141	20250115	185400	568609170	5820	5820	5820	5820	0
142	20250115	185300	568609170	5820	5820	5820	5820	0
143	20250115	185200	568609170	5820	5820	5820	5820	0
144	20250115	185100	568609170	5820	5820	5820	5820	0
145	20250115	185000	568609170	5820	5820	5820	5820	0
146	20250115	184900	568609170	5820	5820	5820	5820	0
147	20250115	184800	568609170	5820	5820	5820	5820	0
148	20250115	184700	568609170	5820	5820	5820	5820	0
149	20250115	184600	568609170	5820	5820	5820	5820	0
150	20250115	184500	568609170	5820	5820	5820	5820	0
151	20250115	184400	568609170	5820	5820	5820	5820	0
152	20250115	184300	568609170	5820	5820	5820	5820	1616
153	20250115	184200	568609170	5820	5820	5820	5820	0
154	20250115	184100	568609170	5820	5820	5820	5820	0
155	20250115	184000	568609170	5820	5820	5820	5820	0
156	20250115	183900	568609170	5820	5820	5820	5820	0
157	20250115	183800	568609170	5820	5820	5820	5820	0
158	20250115	183700	568609170	5820	5820	5820	5820	0
159	20250115	183600	568609170	5820	5820	5820	5820	0
160	20250115	183500	568609170	5820	5820	5820	5820	0
161	20250115	183400	568609170	5820	5820	5820	5820	0
162	20250115	183300	568609170	5820	5820	5820	5820	0
163	20250115	183200	568609170	5820	5820	5820	5820	0
164	20250115	183100	568609170	5820	5820	5820	5820	0
165	20250115	183000	568609170	5820	5820	5820	5820	0
166	20250115	182900	568609170	5820	5820	5820	5820	0
167	20250115	182800	568609170	5820	5820	5820	5820	0
168	20250115	182700	568609170	5820	5820	5820	5820	0
169	20250115	182600	568609170	5820	5820	5820	5820	0
170	20250115	182500	568609170	5820	5820	5820	5820	0
171	20250115	182400	568609170	5820	5820	5820	5820	0
172	20250115	182300	568609170	5820	5820	5820	5820	0
173	20250115	182200	568609170	5820	5820	5820	5820	0
174	20250115	182100	568609170	5820	5820	5820	5820	0
175	20250115	182000	568609170	5820	5820	5820	5820	0
176	20250115	181900	568609170	5820	5820	5820	5820	0
177	20250115	181800	568609170	5820	5820	5820	5820	0
178	20250115	181700	568609170	5820	5820	5820	5820	0
179	20250115	181600	568609170	5820	5820	5820	5820	0
180	20250115	181500	568609170	5820	5820	5820	5820	0
181	20250115	181400	568609170	5820	5820	5820	5820	0
182	20250115	181300	568609170	5820	5820	5820	5820	1616
183	20250115	181200	568609170	5820	5820	5820	5820	0
184	20250115	181100	568609170	5820	5820	5820	5820	0
185	20250115	181000	568609170	5820	5820	5820	5820	0
186	20250115	180900	568609170	5820	5820	5820	5820	0
187	20250115	180800	568609170	5820	5820	5820	5820	0
188	20250115	180700	568609170	5820	5820	5820	5820	0
189	20250115	180600	568609170	5820	5820	5820	5820	0
190	20250115	180500	568609170	5820	5820	5820	5820	0
191	20250115	180400	568609170	5820	5820	5820	5820	0
192	20250115	180300	568609170	5820	5820	5820	5820	0
193	20250115	180200	568609170	5820	5820	5820	5820	0
194	20250115	180100	568609170	5820	5820	5820	5820	0
195	20250115	180000	568609170	5820	5820	5820	5820	0
196	20250115	175900	568609170	5820	5820	5820	5820	0
197	20250115	175800	568609170	5820	5820	5820	5820	0
198	20250115	175700	568609170	5820	5820	5820	5820	0
199	20250115	175600	568609170	5820	5820	5820	5820	0
200	20250115	175500	568609170	5820	5820	5820	5820	0
201	20250115	175400	568609170	5820	5820	5820	5820	0
202	20250115	175300	568609170	5820	5820	5820	5820	0
203	20250115	175200	568609170	5820	5820	5820	5820	0
204	20250115	175100	568609170	5820	5820	5820	5820	0
205	20250115	175000	568609170	5820	5820	5820	5820	0
206	20250115	174900	568609170	5820	5820	5820	5820	0
207	20250115	174800	568609170	5820	5820	5820	5820	0
208	20250115	174700	568609170	5820	5820	5820	5820	0
209	20250115	174600	568609170	5820	5820	5820	5820	0
210	20250115	174500	568609170	5820	5820	5820	5820	0
211	20250115	174400	568609170	5820	5820	5820	5820	0
212	20250115	174300	568609170	5820	5820	5820	5820	1616
213	20250115	174200	568609170	5820	5820	5820	5820	0
214	20250115	174100	568609170	5820	5820	5820	5820	0
215	20250115	174000	568609170	5820	5820	5820	5820	0
216	20250115	173900	568609170	5820	5820	5820	5820	0
217	20250115	173800	568609170	5820	5820	5820	5820	0
218	20250115	173700	568609170	5820	5820	5820	5820	0
219	20250115	173600	568609170	5820	5820	5820	5820	0
220	20250115	173500	568609170	5820	5820	5820	5820	0
221	20250115	173400	568609170	5820	5820	5820	5820	0
222	20250115	173300	568609170	5820	5820	5820	5820	0
223	20250115	173200	568609170	5820	5820	5820	5820	0
224	20250115	173100	568609170	5820	5820	5820	5820	0
225	20250115	173000	568609170	5820	5820	5820	5820	0
226	20250115	172900	568609170	5820	5820	5820	5820	0
227	20250115	172800	568609170	5820	5820	5820	5820	0
228	20250115	172700	568609170	5820	5820	5820	5820	0
229	20250115	172600	568609170	5820	5820	5820	5820	0
230	20250115	172500	568609170	5820	5820	5820	5820	0
231	20250115	172400	568609170	5820	5820	5820	5820	0
232	20250115	172300	568609170	5820	5820	5820	5820	0
233	20250115	172200	568609170	5820	5820	5820	5820	0
234	20250115	172100	568609170	5820	5820	5820	5820	0
235	20250115	172000	568609170	5820	5820	5820	5820	0
236	20250115	171900	568609170	5820	5820	5820	5820	0
237	20250115	171800	568609170	5820	5820	5820	5820	0
238	20250115	171700	568609170	5820	5820	5820	5820	0
239	20250115	171600	568609170	5820	5820	5820	5820	0
240	20250115	171500	568609170	5820	5820	5820	5820	0
241	20250115	171400	568609170	5820	5820	5820	5820	0
242	20250115	171300	568609170	5820	5820	5820	5820	1616
243	20250115	171200	568609170	5820	5820	5820	5820	0
244	20250115	171100	568609170	5820	5820	5820	5820	0
245	20250115	171000	568609170	5820	5820	5820	5820	0
246	20250115	170900	568609170	5820	5820	5820	5820	0
247	20250115	170800	568609170	5820	5820	5820	5820	0
248	20250115	170700	568609170	5820	5820	5820	5820	0
249	20250115	170600	568609170	5820	5820	5820	5820	0
250	20250115	170500	568609170	5820	5820	5820	5820	0
251	20250115	170400	568609170	5820	5820	5820	5820	0
252	20250115	170300	568609170	5820	5820	5820	5820	0
253	20250115	170200	568609170	5820	5820	5820	5820	0
254	20250115	170100	568609170	5820	5820	5820	5820	0
255	20250115	170000	568609170	5820	5820	5820	5820	0
256	20250115	165900	568609170	5820	5820	5820	5820	0
257	20250115	165800	568609170	5820	5820	5820	5820	0
258	20250115	165700	568609170	5820	5820	5820	5820	0
259	20250115	165600	568609170	5820	5820	5820	5820	0
260	20250115	165500	568609170	5820	5820	5820	5820	0
261	20250115	165400	568609170	5820	5820	5820	5820	0
262	20250115	165300	568609170	5820	5820	5820	5820	0
263	20250115	165200	568609170	5820	5820	5820	5820	0
264	20250115	165100	568609170	5820	5820	5820	5820	0
265	20250115	165000	568609170	5820	5820	5820	5820	0
266	20250115	164900	568609170	5820	5820	5820	5820	0
267	20250115	164800	568609170	5820	5820	5820	5820	0
268	20250115	164700	568609170	5820	5820	5820	5820	0
269	20250115	164600	568609170	5820	5820	5820	5820	0
270	20250115	164500	568609170	5820	5820	5820	5820	0
271	20250115	164400	568609170	5820	5820	5820	5820	0
272	20250115	164300	568609170	5820	5820	5820	5820	1616
273	20250115	164200	568609170	5820	5820	5820	5820	0
274	20250115	164100	568609170	5820	5820	5820	5820	0
275	20250115	164000	568609170	5820	5820	5820	5820	0
276	20250115	163900	568609170	5820	5820	5820	5820	0
277	20250115	163800	568609170	5820	5820	5820	5820	0
278	20250115	163700	568609170	5820	5820	5820	5820	0
279	20250115	163600	568609170	5820	5820	5820	5820	0
280	20250115	163500	568609170	5820	5820	5820	5820	0
281	20250115	163400	568609170	5820	5820	5820	5820	0
282	20250115	163300	568609170	5820	5820	5820	5820	0
283	20250115	163200	568609170	5820	5820	5820	5820	0
284	20250115	163100	568609170	5820	5820	5820	5820	0
285	20250115	163000	568609170	5820	5820	5820	5820	0
286	20250115	162900	568609170	5820	5820	5820	5820	0
287	20250115	162800	568609170	5820	5820	5820	5820	0
288	20250115	162700	568609170	5820	5820	5820	5820	0
289	20250115	162600	568609170	5820	5820	5820	5820	0
290	20250115	162500	568609170	5820	5820	5820	5820	0
291	20250115	162400	568609170	5820	5820	5820	5820	0
292	20250115	162300	568609170	5820	5820	5820	5820	0
293	20250115	162200	568609170	5820	5820	5820	5820	0
294	20250115	162100	568609170	5820	5820	5820	5820	0
295	20250115	162000	568609170	5820	5820	5820	5820	0
296	20250115	161900	568609170	5820	5820	5820	5820	0
297	20250115	161800	568609170	5820	5820	5820	5820	0
298	20250115	161700	568609170	5820	5820	5820	5820	0
299	20250115	161600	568609170	5820	5820	5820	5820	0
300	20250115	161500	568609170	5820	5820	5820	5820	0
301	20250115	161400	568609170	5820	5820	5820	5820	0
302	20250115	161300	568609170	5820	5820	5820	5820	1616
303	20250115	161200	568609170	5820	5820	5820	5820	0
304	20250115	161100	568609170	5820	5820	5820	5820	0
305	20250115	161000	568609170	5820	5820	5820	5820	0
306	20250115	160900	568609170	5820	5820	5820	5820	0
307	20250115	160800	568609170	5820	5820	5820	5820	0
308	20250115	160700	568609170	5820	5820	5820	5820	0
309	20250115	160600	568609170	5820	5820	5820	5820	0
310	20250115	160500	568609170	5820	5820	5820	5820	0
311	20250115	160400	568609170	5820	5820	5820	5820	0
312	20250115	160300	568609170	5820	5820	5820	5820	0
313	20250115	160200	568609170	5820	5820	5820	5820	0
314	20250115	160100	568609170	5820	5820	5820	5820	0
315	20250115	160000	568609170	5820	5820	5820	5820	0
316	20250115	155900	568609170	5820	5820	5820	5820	0
317	20250115	155800	568609170	5820	5820	5820	5820	0
318	20250115	155700	568609170	5820	5820	5820	5820	0
319	20250115	155600	568609170	5820	5820	5820	5820	0
320	20250115	155500	568609170	5820	5820	5820	5820	0
321	20250115	155400	568609170	5820	5820	5820	5820	0
322	20250115	155300	568609170	5820	5820	5820	5820	0
323	20250115	155200	568609170	5820	5820	5820	5820	0
324	20250115	155100	568609170	5820	5820	5820	5820	0
325	20250115	155000	568609170	5820	5820	5820	5820	0
326	20250115	154900	568609170	5820	5820	5820	5820	0
327	20250115	154800	568609170	5820	5820	5820	5820	0
328	20250115	154700	568609170	5820	5820	5820	5820	0
329	20250115	154600	568609170	5820	5820	5820	5820	0
330	20250115	154500	568609170	5820	5820	5820	5820	0
331	20250115	154400	568609170	5820	5820	5820	5820	0
332	20250115	154300	568609170	5820	5820	5820	5820	1616
333	20250115	154200	568609170	5820	5820	5820	5820	0
334	20250115	154100	568609170	5820	5820	5820	5820	0
335	20250115	154000	568609170	5820	5820	5820	5820	0
336	20250115	153900	568609170	5820	5820	5820	5820	0
337	20250115	153800	568609170	5820	5820	5820	5820	0
338	20250115	153700	568609170	5820	5820	5820	5820	0
339	20250115	153600	568609170	5820	5820	5820	5820	0
340	20250115	153500	568609170	5820	5820	5820	5820	0
341	20250115	153400	568609170	5820	5820	5820	5820	0
342	20250115	153300	568609170	5820	5820	5820	5820	0
343	20250115	153200	568609170	5820	5820	5820	5820	0
344	20250115	153100	568609170	5820	5820	5820	5820	0
345	20250115	153000	568609170	5820	5820	5820	5820	1616
346	20250115	152900	559204050	5820	5820	5820	5820	0
347	20250115	152800	559204050	5820	5820	5820	5820	0
348	20250115	152700	559204050	5820	5820	5820	5820	0
349	20250115	152600	559204050	5820	5820	5820	5820	0
350	20250115	152500	559204050	5820	5820	5820	5820	0
351	20250115	152400	559204050	5820	5820	5820	5820	0
352	20250115	152300	559204050	5820	5820	5820	5820	0
353	20250115	152200	559204050	5820	5820	5820	5820	0
354	20250115	152100	559204050	5820	5820	5820	5820	0
355	20250115	152000	559204050	5820	5820	5820	5820	0
356	20250115	151900	559204050	5820	5830	5830	5820	137
357	20250115	151800	558406560	5830	5830	5830	5830	30
358	20250115	151700	558231660	5850	5850	5850	5850	0
359	20250115	151600	558231660	5850	5830	5850	5820	831
360	20250115	151500	553378950	5820	5820	5820	5820	1229
361	20250115	151400	546226170	5830	5820	5830	5820	613
362	20250115	151300	542658500	5820	5810	5820	5810	1322
363	20250115	151200	534976420	5800	5800	5800	5800	685
364	20250115	151100	531003420	5790	5800	5800	5790	225
365	20250115	151000	529699420	5800	5780	5800	5780	2886
366	20250115	150900	512986560	5790	5800	5800	5790	1407
367	20250115	150800	504839810	5800	5800	5800	5800	427
368	20250115	150700	502363210	5800	5800	5800	5800	718
369	20250115	150600	498198810	5800	5800	5800	5800	260
370	20250115	150500	496690810	5800	5800	5800	5800	307
371	20250115	150400	494910210	5810	5810	5810	5810	0
372	20250115	150300	494910210	5810	5800	5810	5790	1168
373	20250115	150200	488140060	5800	5800	5800	5800	342
374	20250115	150100	486156460	5800	5800	5800	5800	0
375	20250115	150000	486156460	5800	5800	5800	5800	120
376	20250115	145900	485460460	5800	5800	5810	5800	1150
377	20250115	145800	478790450	5810	5810	5810	5800	41
378	20250115	145700	478552260	5820	5810	5820	5810	10
379	20250115	145600	478494150	5810	5810	5810	5810	100
380	20250115	145500	477913150	5810	5810	5810	5810	491
381	20250115	145400	475060440	5810	5810	5810	5810	0
382	20250115	145300	475060440	5810	5810	5810	5810	150
383	20250115	145200	474188940	5810	5810	5810	5810	60
384	20250115	145100	473840340	5810	5810	5810	5810	20
385	20250115	145000	473724140	5800	5810	5810	5800	50
386	20250115	144900	473434100	5800	5820	5820	5800	898
387	20250115	144800	468221380	5830	5830	5830	5830	11
388	20250115	144700	468157250	5830	5820	5830	5820	901
389	20250115	144600	462905420	5820	5820	5830	5810	430
390	20250115	144500	460401070	5830	5820	5830	5820	141
391	20250115	144400	459579450	5820	5820	5820	5820	64
392	20250115	144300	459206970	5810	5810	5810	5810	338
393	20250115	144200	457243190	5820	5830	5830	5820	341
394	20250115	144100	455258480	5830	5830	5830	5830	2
395	20250115	144000	455246820	5830	5830	5830	5830	131
396	20250115	143900	454483090	5830	5830	5830	5830	0
397	20250115	143800	454483090	5830	5830	5830	5830	0
398	20250115	143700	454483090	5830	5830	5830	5830	336
399	20250115	143600	452524210	5820	5830	5830	5820	200
400	20250115	143500	451359210	5830	5830	5830	5830	122
401	20250115	143400	450647950	5830	5830	5830	5830	1
402	20250115	143300	450642120	5810	5820	5820	5810	26
403	20250115	143200	450490940	5830	5830	5830	5830	0
404	20250115	143100	450490940	5830	5830	5830	5830	0
405	20250115	143000	450490940	5830	5830	5830	5830	32
406	20250115	142900	450304380	5830	5820	5830	5820	4
407	20250115	142800	450281090	5820	5820	5820	5820	5
408	20250115	142700	450251990	5810	5820	5820	5810	152
409	20250115	142600	449367450	5820	5820	5820	5820	0
410	20250115	142500	449367450	5820	5820	5820	5820	3
411	20250115	142400	449349990	5820	5820	5820	5820	75
412	20250115	142300	448913490	5820	5820	5820	5820	0
413	20250115	142200	448913490	5820	5820	5820	5820	3
414	20250115	142100	448896030	5810	5810	5810	5810	9
415	20250115	142000	448843740	5810	5810	5810	5810	16
416	20250115	141900	448750780	5820	5820	5820	5800	2083
417	20250115	141800	436655400	5820	5810	5820	5810	210
418	20250115	141700	435435200	5810	5820	5820	5810	143
419	20250115	141600	434603540	5830	5830	5830	5830	84
420	20250115	141500	434113820	5830	5810	5830	5810	401
421	20250115	141400	431780700	5820	5820	5820	5820	2798
422	20250115	141300	415496340	5830	5830	5830	5830	1967
423	20250115	141200	404028730	5840	5840	5840	5840	35
424	20250115	141100	403824330	5840	5840	5840	5840	21
425	20250115	141000	403701690	5830	5840	5840	5830	672
426	20250115	140900	399779710	5840	5840	5840	5840	103
427	20250115	140800	399178190	5850	5850	5850	5840	10
428	20250115	140700	399119720	5850	5850	5850	5850	3
429	20250115	140600	399102170	5840	5840	5840	5840	104
430	20250115	140500	398494810	5840	5840	5840	5840	0
431	20250115	140400	398494810	5840	5850	5850	5840	406
432	20250115	140300	396123760	5840	5840	5840	5840	0
433	20250115	140200	396123760	5840	5840	5840	5840	311
434	20250115	140100	394307520	5840	5860	5860	5840	1416
435	20250115	140000	386024100	5850	5850	5850	5850	0
436	20250115	135900	386024100	5850	5850	5850	5850	0
437	20250115	135800	386024100	5850	5870	5870	5850	160
438	20250115	135700	385087970	5850	5860	5860	5850	810
439	20250115	135600	380349370	5850	5850	5850	5850	0
440	20250115	135500	380349370	5850	5870	5870	5850	1057
441	20250115	135400	374165820	5860	5860	5860	5860	8
442	20250115	135300	374118940	5860	5850	5860	5850	15
443	20250115	135200	374031090	5860	5860	5860	5860	15
444	20250115	135100	373943190	5860	5860	5860	5860	1
445	20250115	135000	373937330	5860	5860	5860	5860	0
446	20250115	134900	373937330	5860	5860	5860	5860	24
447	20250115	134800	373796690	5850	5850	5850	5850	0
448	20250115	134700	373796690	5850	5860	5860	5850	725
449	20250115	134600	369551740	5870	5870	5870	5870	201
450	20250115	134500	368371870	5870	5870	5870	5870	4
451	20250115	134400	368348390	5860	5870	5870	5860	274
452	20250115	134300	366742200	5860	5860	5860	5860	100
453	20250115	134200	366156200	5860	5860	5860	5860	0
454	20250115	134100	366156200	5860	5860	5860	5860	35
455	20250115	134000	365951100	5860	5860	5860	5860	480
456	20250115	133900	363138300	5860	5860	5860	5860	60
457	20250115	133800	362786700	5870	5870	5870	5870	0
458	20250115	133700	362786700	5870	5870	5870	5870	10
459	20250115	133600	362728000	5870	5870	5870	5870	24
460	20250115	133500	362587120	5860	5860	5860	5860	0
461	20250115	133400	362587120	5860	5860	5860	5860	500
462	20250115	133300	359657120	5870	5870	5870	5870	0
463	20250115	133200	359657120	5870	5870	5870	5870	51
464	20250115	133100	359357750	5870	5870	5870	5870	115
465	20250115	133000	358682700	5870	5870	5870	5870	110
466	20250115	132900	358037000	5870	5860	5870	5860	992
467	20250115	132800	352222980	5870	5870	5870	5870	3
468	20250115	132700	352205370	5870	5870	5870	5870	192
469	20250115	132600	351078330	5870	5870	5870	5870	0
470	20250115	132500	351078330	5870	5880	5880	5870	126
471	20250115	132400	350338530	5870	5870	5870	5870	700
472	20250115	132300	346229530	5870	5860	5870	5860	303
473	20250115	132200	344450950	5860	5860	5860	5860	0
474	20250115	132100	344450950	5860	5860	5860	5860	20
475	20250115	132000	344333750	5870	5870	5870	5870	80
476	20250115	131900	343864150	5870	5870	5870	5870	333
477	20250115	131800	341909440	5870	5870	5870	5870	0
478	20250115	131700	341909440	5870	5870	5870	5870	0
479	20250115	131600	341909440	5870	5870	5870	5870	6
480	20250115	131500	341874220	5890	5890	5890	5890	0
481	20250115	131400	341874220	5890	5890	5890	5890	0
482	20250115	131300	341874220	5890	5880	5890	5880	60
483	20250115	131200	341520840	5880	5880	5880	5880	2
484	20250115	131100	341509080	5870	5870	5870	5870	0
485	20250115	131000	341509080	5870	5870	5870	5870	179
486	20250115	130900	340458350	5870	5870	5870	5870	0
487	20250115	130800	340458350	5870	5870	5870	5870	0
488	20250115	130700	340458350	5870	5870	5870	5870	95
489	20250115	130600	339900700	5870	5870	5870	5870	2
490	20250115	130500	339888960	5870	5870	5870	5870	0
491	20250115	130400	339888960	5870	5870	5870	5870	136
492	20250115	130300	339090640	5870	5870	5870	5870	0
493	20250115	130200	339090640	5870	5870	5870	5870	2
494	20250115	130100	339078900	5860	5860	5860	5860	0
495	20250115	130000	339078900	5860	5870	5870	5860	1000
496	20250115	125900	333217350	5870	5880	5880	5870	1000
497	20250115	125800	327345710	5880	5880	5880	5880	0
498	20250115	125700	327345710	5880	5880	5880	5880	0
499	20250115	125600	327345710	5880	5880	5880	5880	0
500	20250115	125500	327345710	5880	5880	5880	5880	250
501	20250115	125400	325875710	5880	5880	5880	5880	0
502	20250115	125300	325875710	5880	5880	5880	5880	0
503	20250115	125200	325875710	5880	5880	5880	5880	1
504	20250115	125100	325869830	5890	5880	5890	5880	95
505	20250115	125000	325311220	5880	5880	5880	5880	0
506	20250115	124900	325311220	5880	5880	5880	5880	0
507	20250115	124800	325311220	5880	5880	5880	5880	0
508	20250115	124700	325311220	5880	5900	5900	5880	26
509	20250115	124600	325157860	5880	5880	5880	5880	12
510	20250115	124500	325087300	5880	5880	5880	5880	300
511	20250115	124400	323323300	5880	5880	5880	5880	50
512	20250115	124300	323029300	5880	5880	5880	5880	20
513	20250115	124200	322911700	5880	5880	5880	5880	0
514	20250115	124100	322911700	5880	5890	5890	5880	150
515	20250115	124000	322029670	5900	5900	5900	5900	377
516	20250115	123900	319805370	5900	5900	5900	5900	3
517	20250115	123800	319787670	5900	5900	5900	5900	0
518	20250115	123700	319787670	5900	5900	5900	5900	8
519	20250115	123600	319740470	5890	5890	5890	5890	1
520	20250115	123500	319734580	5890	5890	5890	5890	0
521	20250115	123400	319734580	5890	5890	5890	5890	0
522	20250115	123300	319734580	5890	5890	5890	5890	728
523	20250115	123200	315446660	5890	5890	5890	5890	0
524	20250115	123100	315446660	5890	5890	5890	5890	0
525	20250115	123000	315446660	5890	5890	5890	5890	0
526	20250115	122900	315446660	5890	5890	5890	5890	2
527	20250115	122800	315434880	5890	5890	5890	5890	34
528	20250115	122700	315234620	5890	5890	5890	5890	19
529	20250115	122600	315122710	5900	5900	5900	5900	378
530	20250115	122500	312892510	5890	5890	5890	5890	300
531	20250115	122400	311125510	5880	5880	5880	5880	0
532	20250115	122300	311125510	5880	5880	5880	5880	0
533	20250115	122200	311125510	5880	5880	5880	5880	0
534	20250115	122100	311125510	5880	5880	5880	5880	527
535	20250115	122000	308026750	5880	5880	5880	5880	0
536	20250115	121900	308026750	5880	5880	5880	5880	6
537	20250115	121800	307991470	5880	5880	5880	5880	0
538	20250115	121700	307991470	5880	5880	5880	5880	785
539	20250115	121600	303375670	5880	5880	5880	5880	116
540	20250115	121500	302693590	5890	5890	5890	5890	20
541	20250115	121400	302575790	5890	5880	5890	5880	9
542	20250115	121300	302522810	5890	5890	5890	5890	14
543	20250115	121200	302440350	5890	5890	5890	5890	1
544	20250115	121100	302434460	5890	5890	5890	5890	0
545	20250115	121000	302434460	5890	5890	5890	5890	0
546	20250115	120900	302434460	5890	5890	5890	5880	372
547	20250115	120800	300246030	5900	5900	5900	5900	0
548	20250115	120700	300246030	5900	5900	5900	5900	0
549	20250115	120600	300246030	5900	5900	5900	5900	0
550	20250115	120500	300246030	5900	5900	5900	5900	0
551	20250115	120400	300246030	5900	5900	5900	5900	10
552	20250115	120300	300187030	5880	5880	5880	5880	120
553	20250115	120200	299481430	5880	5880	5880	5880	0
554	20250115	120100	299481430	5880	5880	5880	5880	70
555	20250115	120000	299069830	5880	5880	5880	5880	23
556	20250115	115900	298934590	5870	5870	5870	5870	0
557	20250115	115800	298934590	5870	5870	5870	5870	3
558	20250115	115700	298916980	5870	5870	5870	5870	102
559	20250115	115600	298318240	5870	5880	5880	5870	301
560	20250115	115500	296549350	5900	5900	5900	5900	0
561	20250115	115400	296549350	5900	5880	5900	5860	4000
562	20250115	115300	273060880	5900	5900	5900	5900	0
563	20250115	115200	273060880	5900	5900	5900	5900	0
564	20250115	115100	273060880	5900	5900	5900	5900	99
565	20250115	115000	272476780	5900	5900	5900	5900	0
566	20250115	114900	272476780	5900	5900	5900	5900	0
567	20250115	114800	272476780	5900	5900	5900	5900	3
568	20250115	114700	272459080	5870	5870	5870	5870	51
569	20250115	114600	272159710	5870	5870	5870	5870	0
570	20250115	114500	272159710	5870	5870	5870	5860	514
571	20250115	114400	269147390	5860	5860	5860	5860	0
572	20250115	114300	269147390	5860	5860	5860	5860	0
573	20250115	114200	269147390	5860	5900	5900	5860	1180
574	20250115	114100	262222850	5870	5870	5870	5870	1
575	20250115	114000	262216980	5870	5870	5870	5870	0
576	20250115	113900	262216980	5870	5860	5870	5860	185
577	20250115	113800	261132680	5870	5870	5870	5860	230
578	20250115	113700	259782690	5870	5870	5870	5870	179
579	20250115	113600	258731960	5870	5870	5870	5870	0
580	20250115	113500	258731960	5870	5870	5870	5870	86
581	20250115	113400	258227140	5870	5890	5890	5870	876
582	20250115	113300	253080570	5890	5890	5890	5890	0
583	20250115	113200	253080570	5890	5890	5890	5890	0
584	20250115	113100	253080570	5890	5890	5890	5890	0
585	20250115	113000	253080570	5890	5890	5890	5890	0
586	20250115	112900	253080570	5890	5890	5890	5890	30
587	20250115	112800	252903870	5880	5880	5880	5880	10
588	20250115	112700	252845070	5880	5880	5880	5880	0
589	20250115	112600	252845070	5880	5880	5880	5880	20
590	20250115	112500	252727470	5930	5930	5930	5930	0
591	20250115	112400	252727470	5930	5930	5930	5930	0
592	20250115	112300	252727470	5930	5930	5930	5930	0
593	20250115	112200	252727470	5930	5890	5930	5880	81
594	20250115	112100	252250740	5880	5880	5880	5880	0
595	20250115	112000	252250740	5880	5880	5880	5880	754
596	20250115	111900	247817220	5880	5880	5880	5880	5
597	20250115	111800	247787820	5870	5870	5870	5870	0
598	20250115	111700	247787820	5870	5870	5870	5870	60
599	20250115	111600	247435620	5870	5880	5880	5870	68
600	20250115	111500	247035940	5870	5870	5870	5870	3
601	20250115	111400	247018330	5870	5870	5870	5870	1263
602	20250115	111300	239604520	5880	5880	5880	5880	351
603	20250115	111200	237540640	5880	5880	5880	5880	0
604	20250115	111100	237540640	5880	5880	5880	5880	190
605	20250115	111000	236423440	5890	5890	5890	5890	1
606	20250115	110900	236417550	5890	5890	5890	5890	0
607	20250115	110800	236417550	5890	5890	5890	5890	31
608	20250115	110700	236234960	5890	5890	5890	5890	9
609	20250115	110600	236181950	5890	5890	5890	5890	16
610	20250115	110500	236087710	5890	5890	5890	5890	0
611	20250115	110400	236087710	5890	5890	5900	5890	318
612	20250115	110300	234213690	5900	5900	5900	5900	0
613	20250115	110200	234213690	5900	5900	5900	5900	525
614	20250115	110100	231116190	5900	5900	5900	5900	0
615	20250115	110000	231116190	5900	5900	5900	5900	0
616	20250115	105900	231116190	5900	5900	5900	5900	49
617	20250115	105800	230827090	5900	5900	5900	5900	554
618	20250115	105700	227558490	5900	5900	5900	5900	0
619	20250115	105600	227558490	5900	5900	5900	5900	84
620	20250115	105500	227062890	5900	5900	5900	5900	0
621	20250115	105400	227062890	5900	5900	5900	5900	0
622	20250115	105300	227062890	5900	5900	5900	5900	0
623	20250115	105200	227062890	5900	5910	5910	5900	334
624	20250115	105100	225089200	5910	5920	5920	5910	270
625	20250115	105000	223493000	5940	5940	5940	5940	5
626	20250115	104900	223463300	5940	5940	5940	5940	1
627	20250115	104800	223457360	5950	5950	5950	5950	30
628	20250115	104700	223278860	5960	5960	5960	5960	100
629	20250115	104600	222682860	5950	5960	5960	5950	1131
630	20250115	104500	215948410	5950	5940	5950	5940	2062
631	20250115	104400	203679610	5950	5940	5950	5940	282
632	20250115	104300	202002020	5920	5920	5920	5920	0
633	20250115	104200	202002020	5920	5920	5920	5920	221
634	20250115	104100	200693700	5940	5930	5940	5930	200
635	20250115	104000	199505850	5920	5920	5920	5920	13
636	20250115	103900	199428890	5930	5930	5930	5930	100
637	20250115	103800	198835890	5930	5930	5930	5930	0
638	20250115	103700	198835890	5930	5920	5930	5920	6
639	20250115	103600	198800360	5930	5930	5930	5930	0
640	20250115	103500	198800360	5930	5930	5930	5930	0
641	20250115	103400	198800360	5930	5930	5930	5930	0
642	20250115	103300	198800360	5930	5930	5930	5930	0
643	20250115	103200	198800360	5930	5930	5930	5930	7
644	20250115	103100	198758850	5930	5930	5930	5930	100
645	20250115	103000	198165850	5930	5890	5930	5890	1002
646	20250115	102900	192225070	5930	5920	5930	5920	1000
647	20250115	102800	186296170	5930	5930	5930	5930	0
648	20250115	102700	186296170	5930	5900	5930	5900	1000
649	20250115	102600	180377010	5910	5910	5910	5910	1
650	20250115	102500	180371100	5900	5900	5900	5900	1000
651	20250115	102400	174471100	5890	5890	5890	5890	20
652	20250115	102300	174353300	5870	5870	5870	5870	0
653	20250115	102200	174353300	5870	5870	5870	5870	0
654	20250115	102100	174353300	5870	5890	5890	5870	1012
655	20250115	102000	168404930	5910	5910	5910	5910	7
656	20250115	101900	168363560	5930	5930	5930	5930	0
657	20250115	101800	168363560	5930	5930	5930	5930	100
658	20250115	101700	167770560	5930	5930	5930	5930	2
659	20250115	101600	167758700	5890	5890	5890	5890	8
660	20250115	101500	167711580	5930	5920	5930	5920	100
661	20250115	101400	167118680	5890	5900	5900	5880	1010
662	20250115	101300	161164090	5940	5940	5940	5940	0
663	20250115	101200	161164090	5940	5940	5940	5940	0
664	20250115	101100	161164090	5940	5940	5940	5940	0
665	20250115	101000	161164090	5940	5940	5940	5940	4
666	20250115	100900	161140330	5920	5930	5930	5920	650
667	20250115	100800	157292180	5930	5930	5930	5930	876
668	20250115	100700	152097500	5930	5930	5930	5930	125
669	20250115	100600	151356250	5950	5950	5950	5950	3
670	20250115	100500	151338400	5950	5920	5950	5920	1113
671	20250115	100400	144749320	5920	5920	5920	5920	0
672	20250115	100300	144749320	5920	5920	5920	5920	211
673	20250115	100200	143500200	5950	5950	5950	5950	0
674	20250115	100100	143500200	5950	5920	5950	5920	51
675	20250115	100000	143198250	5920	5920	5920	5920	231
676	20250115	095900	141830730	5950	5950	5950	5950	10
677	20250115	095800	141771230	5950	5950	5950	5950	0
678	20250115	095700	141771230	5950	5950	5950	5950	70
679	20250115	095600	141354730	5960	5960	5960	5960	0
680	20250115	095500	141354730	5960	5940	5960	5940	117
681	20250115	095400	140659660	5930	5930	5930	5930	100
682	20250115	095300	140066660	5920	5920	5920	5920	290
683	20250115	095200	138349860	5920	5890	5920	5890	1032
684	20250115	095100	132247360	5890	5890	5890	5890	100
685	20250115	095000	131658360	5890	5900	5900	5890	493
686	20250115	094900	128752590	5900	5900	5900	5900	140
687	20250115	094800	127926590	5900	5900	5900	5900	316
688	20250115	094700	126062190	5890	5890	5890	5890	204
689	20250115	094600	124860630	5890	5890	5890	5890	17
690	20250115	094500	124760500	5880	5880	5880	5880	0
691	20250115	094400	124760500	5880	5880	5880	5880	109
692	20250115	094300	124119580	5880	5870	5880	5870	65
693	20250115	094200	123737980	5870	5870	5870	5870	496
694	20250115	094100	120826460	5870	5870	5870	5870	0
695	20250115	094000	120826460	5870	5870	5870	5870	608
696	20250115	093900	117257500	5870	5870	5870	5870	1
697	20250115	093800	117251630	5860	5870	5870	5860	197
698	20250115	093700	116097200	5870	5870	5870	5870	1
699	20250115	093600	116091330	5870	5870	5870	5870	130
700	20250115	093500	115328230	5870	5890	5890	5870	2
701	20250115	093400	115316470	5870	5870	5870	5870	350
702	20250115	093300	113261970	5890	5890	5890	5890	1
703	20250115	093200	113256080	5870	5870	5870	5870	2
704	20250115	093100	113244340	5870	5870	5870	5870	22
705	20250115	093000	113115200	5870	5890	5890	5860	30
706	20250115	092900	112939330	5860	5870	5870	5860	646
707	20250115	092800	109153540	5890	5890	5890	5890	0
708	20250115	092700	109153540	5890	5890	5890	5890	20
709	20250115	092600	109035740	5890	5890	5890	5890	100
710	20250115	092500	108446740	5890	5890	5890	5890	0
711	20250115	092400	108446740	5890	5890	5890	5890	799
712	20250115	092300	103740630	5860	5870	5870	5860	1736
713	20250115	092200	93567610	5870	5860	5870	5860	360
714	20250115	092100	91457980	5860	5870	5870	5860	733
715	20250115	092000	87161070	5870	5870	5870	5860	1512
716	20250115	091900	78288120	5860	5870	5870	5860	711
717	20250115	091800	74120040	5870	5880	5880	5870	1829
718	20250115	091700	63382020	5870	5890	5890	5870	1906
719	20250115	091600	52171360	5880	5880	5880	5880	100
720	20250115	091500	51583360	5880	5890	5890	5880	380
721	20250115	091400	49348930	5890	5890	5890	5890	63
722	20250115	091300	48977860	5890	5890	5890	5890	448
723	20250115	091200	46339140	5890	5910	5910	5890	383
724	20250115	091100	44079230	5900	5920	5920	5900	210
725	20250115	091000	42839980	5920	5930	5940	5920	127
726	20250115	090900	42086990	5940	5920	5960	5920	2571
727	20250115	090800	26835680	5920	5910	5920	5910	979
728	20250115	090700	21044000	5910	5910	5910	5910	2
729	20250115	090600	21032180	5900	5930	5930	5900	41
730	20250115	090500	20790250	5930	5900	5930	5850	1513
731	20250115	090400	11873620	5910	5900	5910	5900	370
732	20250115	090300	9690610	5900	5950	5950	5900	890
733	20250115	090200	4423400	5950	5950	5950	5950	487
734	20250115	090100	1525750	5950	5960	5960	5950	101
735	20250115	090000	923800	5960	5960	5960	5960	155