KissMeData/047310/min/candle-20250115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250115	193000	960772200	5570	5570	5570	5570	1674
3	20250115	192900	960772200	5570	5570	5570	5570	0
4	20250115	192800	960772200	5570	5570	5570	5570	0
5	20250115	192700	960772200	5570	5570	5570	5570	0
6	20250115	192600	960772200	5570	5570	5570	5570	0
7	20250115	192500	960772200	5570	5570	5570	5570	0
8	20250115	192400	960772200	5570	5570	5570	5570	0
9	20250115	192300	960772200	5570	5570	5570	5570	0
10	20250115	192200	960772200	5570	5570	5570	5570	0
11	20250115	192100	960772200	5570	5570	5570	5570	0
12	20250115	192000	960772200	5570	5570	5570	5570	0
13	20250115	191900	960772200	5570	5570	5570	5570	0
14	20250115	191800	960772200	5570	5570	5570	5570	0
15	20250115	191700	960772200	5570	5570	5570	5570	0
16	20250115	191600	960772200	5570	5570	5570	5570	0
17	20250115	191500	960772200	5570	5570	5570	5570	0
18	20250115	191400	960772200	5570	5570	5570	5570	0
19	20250115	191300	960772200	5570	5570	5570	5570	0
20	20250115	191200	960772200	5570	5570	5570	5570	0
21	20250115	191100	960772200	5570	5570	5570	5570	0
22	20250115	191000	960772200	5570	5570	5570	5570	0
23	20250115	190900	960772200	5570	5570	5570	5570	0
24	20250115	190800	960772200	5570	5570	5570	5570	0
25	20250115	190700	960772200	5570	5570	5570	5570	0
26	20250115	190600	960772200	5570	5570	5570	5570	0
27	20250115	190500	960772200	5570	5570	5570	5570	0
28	20250115	190400	960772200	5570	5570	5570	5570	0
29	20250115	190300	960772200	5570	5570	5570	5570	0
30	20250115	190200	960772200	5570	5570	5570	5570	0
31	20250115	190100	960772200	5570	5570	5570	5570	0
32	20250115	190000	960772200	5570	5570	5570	5570	1674
33	20250115	185900	960772200	5570	5570	5570	5570	0
34	20250115	185800	960772200	5570	5570	5570	5570	0
35	20250115	185700	960772200	5570	5570	5570	5570	0
36	20250115	185600	960772200	5570	5570	5570	5570	0
37	20250115	185500	960772200	5570	5570	5570	5570	0
38	20250115	185400	960772200	5570	5570	5570	5570	0
39	20250115	185300	960772200	5570	5570	5570	5570	0
40	20250115	185200	960772200	5570	5570	5570	5570	0
41	20250115	185100	960772200	5570	5570	5570	5570	0
42	20250115	185000	960772200	5570	5570	5570	5570	0
43	20250115	184900	960772200	5570	5570	5570	5570	0
44	20250115	184800	960772200	5570	5570	5570	5570	0
45	20250115	184700	960772200	5570	5570	5570	5570	0
46	20250115	184600	960772200	5570	5570	5570	5570	0
47	20250115	184500	960772200	5570	5570	5570	5570	0
48	20250115	184400	960772200	5570	5570	5570	5570	0
49	20250115	184300	960772200	5570	5570	5570	5570	0
50	20250115	184200	960772200	5570	5570	5570	5570	0
51	20250115	184100	960772200	5570	5570	5570	5570	0
52	20250115	184000	960772200	5570	5570	5570	5570	0
53	20250115	183900	960772200	5570	5570	5570	5570	0
54	20250115	183800	960772200	5570	5570	5570	5570	0
55	20250115	183700	960772200	5570	5570	5570	5570	0
56	20250115	183600	960772200	5570	5570	5570	5570	0
57	20250115	183500	960772200	5570	5570	5570	5570	0
58	20250115	183400	960772200	5570	5570	5570	5570	0
59	20250115	183300	960772200	5570	5570	5570	5570	0
60	20250115	183200	960772200	5570	5570	5570	5570	0
61	20250115	183100	960772200	5570	5570	5570	5570	0
62	20250115	183000	960772200	5570	5570	5570	5570	1674
63	20250115	182900	960772200	5570	5570	5570	5570	0
64	20250115	182800	960772200	5570	5570	5570	5570	0
65	20250115	182700	960772200	5570	5570	5570	5570	0
66	20250115	182600	960772200	5570	5570	5570	5570	0
67	20250115	182500	960772200	5570	5570	5570	5570	0
68	20250115	182400	960772200	5570	5570	5570	5570	0
69	20250115	182300	960772200	5570	5570	5570	5570	0
70	20250115	182200	960772200	5570	5570	5570	5570	0
71	20250115	182100	960772200	5570	5570	5570	5570	0
72	20250115	182000	960772200	5570	5570	5570	5570	0
73	20250115	181900	960772200	5570	5570	5570	5570	0
74	20250115	181800	960772200	5570	5570	5570	5570	0
75	20250115	181700	960772200	5570	5570	5570	5570	0
76	20250115	181600	960772200	5570	5570	5570	5570	0
77	20250115	181500	960772200	5570	5570	5570	5570	0
78	20250115	181400	960772200	5570	5570	5570	5570	0
79	20250115	181300	960772200	5570	5570	5570	5570	0
80	20250115	181200	960772200	5570	5570	5570	5570	0
81	20250115	181100	960772200	5570	5570	5570	5570	0
82	20250115	181000	960772200	5570	5570	5570	5570	0
83	20250115	180900	960772200	5570	5570	5570	5570	0
84	20250115	180800	960772200	5570	5570	5570	5570	0
85	20250115	180700	960772200	5570	5570	5570	5570	0
86	20250115	180600	960772200	5570	5570	5570	5570	0
87	20250115	180500	960772200	5570	5570	5570	5570	0
88	20250115	180400	960772200	5570	5570	5570	5570	0
89	20250115	180300	960772200	5570	5570	5570	5570	0
90	20250115	180200	960772200	5570	5570	5570	5570	0
91	20250115	180100	960772200	5570	5570	5570	5570	0
92	20250115	180000	960772200	5570	5570	5570	5570	1674
93	20250115	175900	960772200	5570	5570	5570	5570	0
94	20250115	175800	960772200	5570	5570	5570	5570	0
95	20250115	175700	960772200	5570	5570	5570	5570	0
96	20250115	175600	960772200	5570	5570	5570	5570	0
97	20250115	175500	960772200	5570	5570	5570	5570	0
98	20250115	175400	960772200	5570	5570	5570	5570	0
99	20250115	175300	960772200	5570	5570	5570	5570	0
100	20250115	175200	960772200	5570	5570	5570	5570	0
101	20250115	175100	960772200	5570	5570	5570	5570	0
102	20250115	175000	960772200	5570	5570	5570	5570	0
103	20250115	174900	960772200	5570	5570	5570	5570	0
104	20250115	174800	960772200	5570	5570	5570	5570	0
105	20250115	174700	960772200	5570	5570	5570	5570	0
106	20250115	174600	960772200	5570	5570	5570	5570	0
107	20250115	174500	960772200	5570	5570	5570	5570	0
108	20250115	174400	960772200	5570	5570	5570	5570	0
109	20250115	174300	960772200	5570	5570	5570	5570	0
110	20250115	174200	960772200	5570	5570	5570	5570	0
111	20250115	174100	960772200	5570	5570	5570	5570	0
112	20250115	174000	960772200	5570	5570	5570	5570	0
113	20250115	173900	960772200	5570	5570	5570	5570	0
114	20250115	173800	960772200	5570	5570	5570	5570	0
115	20250115	173700	960772200	5570	5570	5570	5570	0
116	20250115	173600	960772200	5570	5570	5570	5570	0
117	20250115	173500	960772200	5570	5570	5570	5570	0
118	20250115	173400	960772200	5570	5570	5570	5570	0
119	20250115	173300	960772200	5570	5570	5570	5570	0
120	20250115	173200	960772200	5570	5570	5570	5570	0
121	20250115	173100	960772200	5570	5570	5570	5570	0
122	20250115	173000	960772200	5570	5570	5570	5570	1674
123	20250115	172900	960772200	5570	5570	5570	5570	0
124	20250115	172800	960772200	5570	5570	5570	5570	0
125	20250115	172700	960772200	5570	5570	5570	5570	0
126	20250115	172600	960772200	5570	5570	5570	5570	0
127	20250115	172500	960772200	5570	5570	5570	5570	0
128	20250115	172400	960772200	5570	5570	5570	5570	0
129	20250115	172300	960772200	5570	5570	5570	5570	0
130	20250115	172200	960772200	5570	5570	5570	5570	0
131	20250115	172100	960772200	5570	5570	5570	5570	0
132	20250115	172000	960772200	5570	5570	5570	5570	0
133	20250115	171900	960772200	5570	5570	5570	5570	0
134	20250115	171800	960772200	5570	5570	5570	5570	0
135	20250115	171700	960772200	5570	5570	5570	5570	0
136	20250115	171600	960772200	5570	5570	5570	5570	0
137	20250115	171500	960772200	5570	5570	5570	5570	0
138	20250115	171400	960772200	5570	5570	5570	5570	0
139	20250115	171300	960772200	5570	5570	5570	5570	0
140	20250115	171200	960772200	5570	5570	5570	5570	0
141	20250115	171100	960772200	5570	5570	5570	5570	0
142	20250115	171000	960772200	5570	5570	5570	5570	0
143	20250115	170900	960772200	5570	5570	5570	5570	0
144	20250115	170800	960772200	5570	5570	5570	5570	0
145	20250115	170700	960772200	5570	5570	5570	5570	0
146	20250115	170600	960772200	5570	5570	5570	5570	0
147	20250115	170500	960772200	5570	5570	5570	5570	0
148	20250115	170400	960772200	5570	5570	5570	5570	0
149	20250115	170300	960772200	5570	5570	5570	5570	0
150	20250115	170200	960772200	5570	5570	5570	5570	0
151	20250115	170100	960772200	5570	5570	5570	5570	0
152	20250115	170000	960772200	5570	5570	5570	5570	1674
153	20250115	165900	960772200	5570	5570	5570	5570	0
154	20250115	165800	960772200	5570	5570	5570	5570	0
155	20250115	165700	960772200	5570	5570	5570	5570	0
156	20250115	165600	960772200	5570	5570	5570	5570	0
157	20250115	165500	960772200	5570	5570	5570	5570	0
158	20250115	165400	960772200	5570	5570	5570	5570	0
159	20250115	165300	960772200	5570	5570	5570	5570	0
160	20250115	165200	960772200	5570	5570	5570	5570	0
161	20250115	165100	960772200	5570	5570	5570	5570	0
162	20250115	165000	960772200	5570	5570	5570	5570	0
163	20250115	164900	960772200	5570	5570	5570	5570	0
164	20250115	164800	960772200	5570	5570	5570	5570	0
165	20250115	164700	960772200	5570	5570	5570	5570	0
166	20250115	164600	960772200	5570	5570	5570	5570	0
167	20250115	164500	960772200	5570	5570	5570	5570	0
168	20250115	164400	960772200	5570	5570	5570	5570	0
169	20250115	164300	960772200	5570	5570	5570	5570	0
170	20250115	164200	960772200	5570	5570	5570	5570	0
171	20250115	164100	960772200	5570	5570	5570	5570	0
172	20250115	164000	960772200	5570	5570	5570	5570	0
173	20250115	163900	960772200	5570	5570	5570	5570	0
174	20250115	163800	960772200	5570	5570	5570	5570	0
175	20250115	163700	960772200	5570	5570	5570	5570	0
176	20250115	163600	960772200	5570	5570	5570	5570	0
177	20250115	163500	960772200	5570	5570	5570	5570	0
178	20250115	163400	960772200	5570	5570	5570	5570	0
179	20250115	163300	960772200	5570	5570	5570	5570	0
180	20250115	163200	960772200	5570	5570	5570	5570	0
181	20250115	163100	960772200	5570	5570	5570	5570	0
182	20250115	163000	960772200	5570	5570	5570	5570	1674
183	20250115	162900	960772200	5570	5570	5570	5570	0
184	20250115	162800	960772200	5570	5570	5570	5570	0
185	20250115	162700	960772200	5570	5570	5570	5570	0
186	20250115	162600	960772200	5570	5570	5570	5570	0
187	20250115	162500	960772200	5570	5570	5570	5570	0
188	20250115	162400	960772200	5570	5570	5570	5570	0
189	20250115	162300	960772200	5570	5570	5570	5570	0
190	20250115	162200	960772200	5570	5570	5570	5570	0
191	20250115	162100	960772200	5570	5570	5570	5570	0
192	20250115	162000	960772200	5570	5570	5570	5570	0
193	20250115	161900	960772200	5570	5570	5570	5570	0
194	20250115	161800	960772200	5570	5570	5570	5570	0
195	20250115	161700	960772200	5570	5570	5570	5570	0
196	20250115	161600	960772200	5570	5570	5570	5570	0
197	20250115	161500	960772200	5570	5570	5570	5570	0
198	20250115	161400	960772200	5570	5570	5570	5570	0
199	20250115	161300	960772200	5570	5570	5570	5570	0
200	20250115	161200	960772200	5570	5570	5570	5570	0
201	20250115	161100	960772200	5570	5570	5570	5570	0
202	20250115	161000	960772200	5570	5570	5570	5570	0
203	20250115	160900	960772200	5570	5570	5570	5570	0
204	20250115	160800	960772200	5570	5570	5570	5570	0
205	20250115	160700	960772200	5570	5570	5570	5570	0
206	20250115	160600	960772200	5570	5570	5570	5570	0
207	20250115	160500	960772200	5570	5570	5570	5570	0
208	20250115	160400	960772200	5570	5570	5570	5570	0
209	20250115	160300	960772200	5570	5570	5570	5570	0
210	20250115	160200	960772200	5570	5570	5570	5570	0
211	20250115	160100	960772200	5570	5570	5570	5570	0
212	20250115	160000	960772200	5570	5570	5570	5570	1674
213	20250115	155900	960772200	5570	5570	5570	5570	0
214	20250115	155800	960772200	5570	5570	5570	5570	0
215	20250115	155700	960772200	5570	5570	5570	5570	0
216	20250115	155600	960772200	5570	5570	5570	5570	0
217	20250115	155500	960772200	5570	5570	5570	5570	0
218	20250115	155400	960772200	5570	5570	5570	5570	0
219	20250115	155300	960772200	5570	5570	5570	5570	0
220	20250115	155200	960772200	5570	5570	5570	5570	0
221	20250115	155100	960772200	5570	5570	5570	5570	0
222	20250115	155000	960772200	5570	5570	5570	5570	0
223	20250115	154900	960772200	5570	5570	5570	5570	0
224	20250115	154800	960772200	5570	5570	5570	5570	0
225	20250115	154700	960772200	5570	5570	5570	5570	0
226	20250115	154600	960772200	5570	5570	5570	5570	0
227	20250115	154500	960772200	5570	5570	5570	5570	0
228	20250115	154400	960772200	5570	5570	5570	5570	0
229	20250115	154300	960772200	5570	5570	5570	5570	0
230	20250115	154200	960772200	5570	5570	5570	5570	0
231	20250115	154100	960772200	5570	5570	5570	5570	0
232	20250115	154000	960772200	5570	5570	5570	5570	0
233	20250115	153900	960772200	5570	5570	5570	5570	0
234	20250115	153800	960772200	5570	5570	5570	5570	0
235	20250115	153700	960772200	5570	5570	5570	5570	0
236	20250115	153600	960772200	5570	5570	5570	5570	0
237	20250115	153500	960772200	5570	5570	5570	5570	0
238	20250115	153400	960772200	5570	5570	5570	5570	0
239	20250115	153300	960772200	5570	5570	5570	5570	0
240	20250115	153200	960772200	5570	5570	5570	5570	0
241	20250115	153100	960772200	5570	5570	5570	5570	0
242	20250115	153000	960772200	5570	5570	5570	5570	3348
243	20250115	152900	951448020	5570	5570	5570	5570	0
244	20250115	152800	951448020	5570	5570	5570	5570	0
245	20250115	152700	951448020	5570	5570	5570	5570	0
246	20250115	152600	951448020	5570	5570	5570	5570	0
247	20250115	152500	951448020	5570	5570	5570	5570	0
248	20250115	152400	951448020	5570	5570	5570	5570	0
249	20250115	152300	951448020	5570	5570	5570	5570	0
250	20250115	152200	951448020	5570	5570	5570	5570	0
251	20250115	152100	951448020	5570	5570	5570	5570	0
252	20250115	152000	951448020	5570	5570	5570	5570	0
253	20250115	151900	951448020	5570	5570	5570	5540	1194
254	20250115	151800	944828420	5570	5560	5570	5560	246
255	20250115	151700	943460430	5550	5540	5550	5540	912
256	20250115	151600	938407830	5570	5570	5570	5540	1330
257	20250115	151500	931026920	5570	5570	5570	5570	98
258	20250115	151400	930481060	5580	5570	5580	5570	50
259	20250115	151300	930202070	5570	5570	5570	5570	190
260	20250115	151200	929143770	5570	5580	5580	5570	12
261	20250115	151100	929076830	5570	5570	5570	5570	30
262	20250115	151000	928909730	5570	5570	5570	5570	500
263	20250115	150900	926124730	5570	5570	5570	5570	0
264	20250115	150800	926124730	5570	5580	5580	5570	511
265	20250115	150700	923273460	5570	5570	5570	5570	9
266	20250115	150600	923223330	5570	5570	5570	5570	20
267	20250115	150500	923111930	5570	5570	5570	5570	1
268	20250115	150400	923106360	5560	5560	5560	5560	0
269	20250115	150300	923106360	5560	5560	5560	5560	1
270	20250115	150200	923100800	5540	5540	5540	5540	9
271	20250115	150100	923050940	5540	5560	5580	5530	2470
272	20250115	150000	909359980	5560	5560	5560	5560	12
273	20250115	145900	909293260	5560	5540	5560	5540	19
274	20250115	145800	909187800	5530	5530	5530	5530	51
275	20250115	145700	908905770	5530	5540	5540	5530	80
276	20250115	145600	908463240	5540	5550	5550	5540	968
277	20250115	145500	903099010	5550	5550	5550	5550	81
278	20250115	145400	902649460	5550	5540	5550	5540	23
279	20250115	145300	902521960	5550	5550	5550	5550	60
280	20250115	145200	902188960	5540	5550	5550	5540	599
281	20250115	145100	898868780	5550	5550	5550	5550	0
282	20250115	145000	898868780	5550	5550	5550	5550	9
283	20250115	144900	898818830	5560	5550	5560	5550	51
284	20250115	144800	898535770	5540	5540	5540	5540	110
285	20250115	144700	897926370	5530	5530	5530	5530	0
286	20250115	144600	897926370	5530	5540	5540	5530	37
287	20250115	144500	897721550	5550	5550	5550	5540	655
288	20250115	144400	894088300	5550	5550	5550	5550	479
289	20250115	144300	891429850	5560	5560	5560	5560	1020
290	20250115	144200	885758650	5560	5560	5560	5560	0
291	20250115	144100	885758650	5560	5560	5560	5560	5
292	20250115	144000	885730850	5560	5560	5560	5560	285
293	20250115	143900	884146250	5560	5560	5560	5560	173
294	20250115	143800	883184370	5560	5560	5560	5560	204
295	20250115	143700	882050130	5560	5560	5560	5560	450
296	20250115	143600	879548130	5560	5550	5560	5550	228
297	20250115	143500	878280730	5550	5550	5550	5550	100
298	20250115	143400	877725730	5560	5560	5560	5560	0
299	20250115	143300	877725730	5560	5560	5560	5560	0
300	20250115	143200	877725730	5560	5560	5560	5560	30
301	20250115	143100	877558930	5550	5550	5550	5550	360
302	20250115	143000	875560930	5570	5570	5570	5570	39
303	20250115	142900	875343700	5590	5590	5590	5480	15813
304	20250115	142800	787913560	5600	5600	5600	5600	149
305	20250115	142700	787079160	5600	5610	5610	5600	40
306	20250115	142600	786854860	5610	5610	5610	5610	1
307	20250115	142500	786849250	5610	5610	5610	5610	7
308	20250115	142400	786809980	5600	5600	5600	5600	11
309	20250115	142300	786748380	5600	5600	5610	5600	339
310	20250115	142200	784849580	5600	5590	5600	5590	71
311	20250115	142100	784452000	5590	5590	5590	5590	1
312	20250115	142000	784446410	5590	5590	5590	5590	1
313	20250115	141900	784440820	5590	5590	5590	5590	2
314	20250115	141800	784429640	5590	5590	5590	5590	1
315	20250115	141700	784424050	5580	5580	5580	5580	1
316	20250115	141600	784418470	5580	5580	5580	5580	124
317	20250115	141500	783726550	5570	5570	5570	5570	1034
318	20250115	141400	777967170	5580	5580	5580	5580	1
319	20250115	141300	777961590	5580	5580	5580	5580	2
320	20250115	141200	777950430	5570	5570	5570	5570	0
321	20250115	141100	777950430	5570	5570	5570	5570	0
322	20250115	141000	777950430	5570	5570	5570	5570	143
323	20250115	140900	777153920	5570	5570	5570	5570	0
324	20250115	140800	777153920	5570	5570	5570	5570	70
325	20250115	140700	776764020	5570	5570	5570	5570	0
326	20250115	140600	776764020	5570	5580	5580	5570	1113
327	20250115	140500	770564520	5580	5580	5580	5580	0
328	20250115	140400	770564520	5580	5580	5580	5580	0
329	20250115	140300	770564520	5580	5580	5580	5580	0
330	20250115	140200	770564520	5580	5580	5580	5580	0
331	20250115	140100	770564520	5580	5580	5580	5580	60
332	20250115	140000	770229720	5580	5580	5580	5580	977
333	20250115	135900	764778060	5580	5580	5580	5580	526
334	20250115	135800	761842980	5580	5580	5580	5580	20
335	20250115	135700	761731380	5570	5580	5580	5570	203
336	20250115	135600	760598690	5600	5600	5600	5590	389
337	20250115	135500	758423270	5600	5600	5600	5600	0
338	20250115	135400	758423270	5600	5590	5600	5590	206
339	20250115	135300	757271710	5590	5590	5590	5590	1
340	20250115	135200	757266120	5590	5590	5590	5590	118
341	20250115	135100	756606500	5590	5590	5590	5590	11
342	20250115	135000	756545010	5580	5580	5580	5580	0
343	20250115	134900	756545010	5580	5580	5580	5580	0
344	20250115	134800	756545010	5580	5580	5580	5580	1
345	20250115	134700	756539430	5580	5580	5580	5580	80
346	20250115	134600	756093030	5580	5570	5580	5570	12
347	20250115	134500	756026080	5570	5570	5570	5570	0
348	20250115	134400	756026080	5570	5580	5580	5570	330
349	20250115	134300	754187620	5590	5590	5590	5590	805
350	20250115	134200	749687670	5600	5600	5600	5600	0
351	20250115	134100	749687670	5600	5600	5600	5600	101
352	20250115	134000	749122070	5610	5600	5610	5600	10
353	20250115	133900	749065990	5590	5590	5590	5590	0
354	20250115	133800	749065990	5590	5590	5590	5590	105
355	20250115	133700	748479040	5590	5590	5590	5590	10
356	20250115	133600	748423140	5590	5590	5590	5590	0
357	20250115	133500	748423140	5590	5590	5590	5590	0
358	20250115	133400	748423140	5590	5590	5590	5570	705
359	20250115	133300	744482990	5590	5590	5590	5590	20
360	20250115	133200	744371190	5580	5580	5580	5580	0
361	20250115	133100	744371190	5580	5580	5580	5580	1
362	20250115	133000	744365610	5580	5580	5580	5580	750
363	20250115	132900	740180610	5580	5580	5580	5580	1240
364	20250115	132800	733261410	5580	5580	5580	5580	0
365	20250115	132700	733261410	5580	5580	5580	5580	2
366	20250115	132600	733250250	5580	5580	5580	5580	910
367	20250115	132500	728172450	5590	5590	5590	5590	124
368	20250115	132400	727479290	5600	5600	5600	5600	0
369	20250115	132300	727479290	5600	5610	5610	5600	544
370	20250115	132200	724432870	5620	5610	5620	5610	21
371	20250115	132100	724315050	5620	5620	5620	5620	3
372	20250115	132000	724298190	5620	5620	5620	5620	10
373	20250115	131900	724241990	5610	5610	5610	5610	13
374	20250115	131800	724169060	5610	5610	5610	5610	243
375	20250115	131700	722805830	5610	5610	5610	5610	0
376	20250115	131600	722805830	5610	5610	5610	5610	0
377	20250115	131500	722805830	5610	5610	5610	5610	0
378	20250115	131400	722805830	5610	5610	5610	5610	0
379	20250115	131300	722805830	5610	5610	5610	5610	20
380	20250115	131200	722693630	5610	5610	5610	5610	193
381	20250115	131100	721610900	5610	5600	5610	5600	710
382	20250115	131000	717634800	5610	5610	5610	5610	161
383	20250115	130900	716731590	5600	5600	5600	5600	40
384	20250115	130800	716507590	5600	5600	5600	5600	0
385	20250115	130700	716507590	5600	5600	5600	5600	0
386	20250115	130600	716507590	5600	5600	5600	5600	0
387	20250115	130500	716507590	5600	5600	5600	5600	0
388	20250115	130400	716507590	5600	5600	5600	5600	2
389	20250115	130300	716496390	5600	5610	5610	5600	100
390	20250115	130200	715936220	5610	5620	5620	5610	120
391	20250115	130100	715261830	5640	5640	5640	5640	0
392	20250115	130000	715261830	5640	5640	5640	5640	0
393	20250115	125900	715261830	5640	5640	5640	5640	10
394	20250115	125800	715205430	5620	5640	5640	5620	782
395	20250115	125700	710802740	5650	5650	5650	5650	3
396	20250115	125600	710785790	5650	5650	5650	5650	0
397	20250115	125500	710785790	5650	5650	5650	5650	202
398	20250115	125400	709644490	5650	5630	5650	5630	114
399	20250115	125300	709002400	5630	5640	5640	5630	1796
400	20250115	125200	698887790	5650	5650	5650	5640	819
401	20250115	125100	694268440	5650	5650	5650	5650	468
402	20250115	125000	691624240	5650	5660	5660	5650	17
403	20250115	124900	691528090	5660	5660	5660	5660	34
404	20250115	124800	691335650	5670	5660	5670	5660	183
405	20250115	124700	690299840	5660	5660	5660	5660	6
406	20250115	124600	690265880	5660	5650	5660	5650	41
407	20250115	124500	690034220	5650	5650	5650	5650	1
408	20250115	124400	690028570	5650	5650	5650	5650	0
409	20250115	124300	690028570	5650	5650	5650	5650	189
410	20250115	124200	688960720	5650	5650	5650	5650	0
411	20250115	124100	688960720	5650	5640	5650	5640	18
412	20250115	124000	688859190	5630	5640	5640	5630	1350
413	20250115	123900	681256290	5650	5650	5650	5650	0
414	20250115	123800	681256290	5650	5660	5660	5650	158
415	20250115	123700	680363010	5660	5660	5660	5660	58
416	20250115	123600	680034730	5670	5660	5670	5660	351
417	20250115	123500	678048060	5670	5670	5680	5670	72
418	20250115	123400	677639810	5670	5680	5680	5670	265
419	20250115	123300	676134700	5680	5680	5680	5680	17
420	20250115	123200	676038140	5680	5680	5680	5670	636
421	20250115	123100	672431960	5690	5680	5690	5670	1005
422	20250115	123000	666733500	5660	5680	5690	5660	2962
423	20250115	122900	649901120	5670	5680	5680	5660	120
424	20250115	122800	649220720	5680	5680	5690	5670	1867
425	20250115	122700	638615300	5680	5660	5680	5620	3284
426	20250115	122600	620001290	5660	5640	5660	5640	3485
427	20250115	122500	600308390	5630	5640	5640	5630	401
428	20250115	122400	598050750	5640	5640	5640	5640	130
429	20250115	122300	597317550	5640	5640	5640	5640	261
430	20250115	122200	595845510	5630	5630	5630	5630	0
431	20250115	122100	595845510	5630	5630	5630	5630	867
432	20250115	122000	590964300	5640	5640	5640	5640	301
433	20250115	121900	589266660	5650	5650	5650	5650	74
434	20250115	121800	588848560	5650	5650	5650	5650	89
435	20250115	121700	588345710	5650	5650	5650	5650	22
436	20250115	121600	588221410	5650	5650	5650	5640	654
437	20250115	121500	584531300	5640	5640	5640	5640	0
438	20250115	121400	584531300	5640	5640	5640	5640	0
439	20250115	121300	584531300	5640	5640	5640	5640	653
440	20250115	121200	580848380	5640	5640	5640	5640	174
441	20250115	121100	579867020	5640	5640	5640	5640	0
442	20250115	121000	579867020	5640	5640	5640	5640	0
443	20250115	120900	579867020	5640	5640	5640	5640	150
444	20250115	120800	579021020	5640	5640	5640	5640	3
445	20250115	120700	579004100	5640	5640	5640	5640	159
446	20250115	120600	578107340	5640	5640	5640	5640	0
447	20250115	120500	578107340	5640	5640	5640	5640	0
448	20250115	120400	578107340	5640	5640	5650	5640	5
449	20250115	120300	578079110	5650	5650	5650	5650	10
450	20250115	120200	578022610	5650	5640	5650	5640	500
451	20250115	120100	575197690	5640	5640	5640	5640	0
452	20250115	120000	575197690	5640	5640	5640	5640	1
453	20250115	115900	575192050	5650	5650	5650	5650	0
454	20250115	115800	575192050	5650	5650	5660	5650	919
455	20250115	115700	569999690	5650	5650	5650	5650	223
456	20250115	115600	568739740	5650	5660	5660	5650	203
457	20250115	115500	567592700	5660	5620	5660	5620	9804
458	20250115	115400	512213850	5640	5610	5640	5610	4306
459	20250115	115300	487972550	5620	5620	5620	5620	0
460	20250115	115200	487972550	5620	5610	5620	5610	1244
461	20250115	115100	480981380	5600	5610	5610	5600	130
462	20250115	115000	480252560	5600	5610	5610	5600	476
463	20250115	114900	477586950	5620	5620	5620	5620	545
464	20250115	114800	474524050	5620	5610	5620	5610	301
465	20250115	114700	472835430	5620	5610	5630	5610	1045
466	20250115	114600	466962940	5620	5610	5630	5610	3189
467	20250115	114500	449050190	5610	5600	5610	5600	1719
468	20250115	114400	439411800	5600	5600	5600	5600	13
469	20250115	114300	439339000	5600	5580	5600	5580	1188
470	20250115	114200	432698080	5580	5580	5580	5580	76
471	20250115	114100	432274000	5560	5560	5560	5560	0
472	20250115	114000	432274000	5560	5560	5560	5560	1
473	20250115	113900	432268440	5560	5560	5560	5560	20
474	20250115	113800	432157240	5550	5560	5560	5550	200
475	20250115	113700	431047180	5580	5580	5580	5580	0
476	20250115	113600	431047180	5580	5580	5580	5580	100
477	20250115	113500	430489180	5580	5570	5580	5570	17
478	20250115	113400	430394330	5560	5560	5560	5560	0
479	20250115	113300	430394330	5560	5560	5560	5560	0
480	20250115	113200	430394330	5560	5560	5560	5560	120
481	20250115	113100	429727130	5560	5560	5560	5560	0
482	20250115	113000	429727130	5560	5570	5570	5560	691
483	20250115	112900	425884880	5570	5580	5580	5570	301
484	20250115	112800	424208300	5580	5580	5580	5580	3
485	20250115	112700	424191560	5580	5580	5580	5580	2
486	20250115	112600	424180400	5580	5580	5580	5580	18
487	20250115	112500	424079960	5580	5580	5580	5580	1
488	20250115	112400	424074380	5570	5570	5570	5570	0
489	20250115	112300	424074380	5570	5570	5570	5570	684
490	20250115	112200	420264500	5560	5560	5560	5560	0
491	20250115	112100	420264500	5560	5560	5560	5560	472
492	20250115	112000	417640180	5560	5560	5560	5560	0
493	20250115	111900	417640180	5560	5560	5560	5560	10
494	20250115	111800	417584580	5560	5560	5560	5560	0
495	20250115	111700	417584580	5560	5550	5560	5550	3
496	20250115	111600	417567910	5560	5550	5560	5550	178
497	20250115	111500	416579240	5550	5550	5550	5550	0
498	20250115	111400	416579240	5550	5550	5550	5550	209
499	20250115	111300	415419290	5550	5550	5550	5550	39
500	20250115	111200	415202840	5560	5560	5560	5560	203
501	20250115	111100	414074160	5560	5560	5560	5560	31
502	20250115	111000	413901800	5560	5560	5560	5560	1
503	20250115	110900	413896240	5560	5560	5560	5560	2
504	20250115	110800	413885120	5560	5560	5560	5560	9
505	20250115	110700	413835080	5550	5550	5550	5550	165
506	20250115	110600	412919330	5550	5550	5550	5550	14
507	20250115	110500	412841630	5550	5550	5550	5550	1
508	20250115	110400	412836080	5550	5550	5550	5550	0
509	20250115	110300	412836080	5550	5550	5550	5550	537
510	20250115	110200	409855730	5560	5560	5560	5560	12
511	20250115	110100	409789010	5560	5560	5560	5560	1
512	20250115	110000	409783450	5550	5550	5550	5550	180
513	20250115	105900	408784450	5550	5550	5550	5550	180
514	20250115	105800	407785450	5550	5540	5550	5540	437
515	20250115	105700	405360300	5540	5570	5570	5540	3392
516	20250115	105600	386537570	5550	5550	5550	5550	521
517	20250115	105500	383646020	5560	5560	5560	5560	3861
518	20250115	105400	362178860	5560	5560	5560	5560	0
519	20250115	105300	362178860	5560	5560	5560	5560	0
520	20250115	105200	362178860	5560	5560	5560	5560	0
521	20250115	105100	362178860	5560	5560	5560	5560	343
522	20250115	105000	360271780	5570	5590	5590	5570	3114
523	20250115	104900	342906720	5590	5590	5590	5590	2
524	20250115	104800	342895540	5590	5590	5590	5580	1250
525	20250115	104700	335920460	5590	5590	5590	5590	14
526	20250115	104600	335842200	5590	5590	5590	5590	38
527	20250115	104500	335629780	5590	5590	5590	5590	25
528	20250115	104400	335490030	5590	5590	5590	5580	25
529	20250115	104300	335350290	5590	5590	5590	5590	5
530	20250115	104200	335322340	5580	5580	5580	5580	0
531	20250115	104100	335322340	5580	5580	5580	5580	0
532	20250115	104000	335322340	5580	5580	5580	5580	5
533	20250115	103900	335294440	5580	5580	5580	5580	50
534	20250115	103800	335015440	5570	5570	5570	5570	0
535	20250115	103700	335015440	5570	5570	5570	5570	100
536	20250115	103600	334458440	5570	5570	5570	5570	2
537	20250115	103500	334447300	5570	5570	5570	5570	464
538	20250115	103400	331862820	5590	5580	5590	5580	366
539	20250115	103300	329816890	5570	5570	5570	5570	0
540	20250115	103200	329816890	5570	5570	5570	5560	2850
541	20250115	103100	313945610	5590	5590	5590	5590	1
542	20250115	103000	313940020	5570	5580	5580	5570	628
543	20250115	102900	310441530	5590	5590	5590	5590	0
544	20250115	102800	310441530	5590	5590	5590	5580	57
545	20250115	102700	310122910	5590	5590	5590	5590	0
546	20250115	102600	310122910	5590	5590	5590	5590	0
547	20250115	102500	310122910	5590	5580	5590	5580	20
548	20250115	102400	310011300	5590	5590	5590	5590	14
549	20250115	102300	309933040	5590	5590	5590	5590	1
550	20250115	102200	309927450	5590	5590	5590	5590	0
551	20250115	102100	309927450	5590	5570	5590	5570	3
552	20250115	102000	309910720	5580	5580	5580	5580	500
553	20250115	101900	307120720	5570	5570	5570	5570	286
554	20250115	101800	305527700	5580	5580	5580	5580	20
555	20250115	101700	305416100	5580	5580	5600	5580	550
556	20250115	101600	302346760	5590	5590	5600	5580	51
557	20250115	101500	302061860	5600	5600	5600	5600	0
558	20250115	101400	302061860	5600	5600	5600	5600	0
559	20250115	101300	302061860	5600	5600	5600	5600	2
560	20250115	101200	302050660	5610	5580	5610	5580	175
561	20250115	101100	301072940	5580	5580	5580	5580	0
562	20250115	101000	301072940	5580	5580	5580	5580	0
563	20250115	100900	301072940	5580	5600	5600	5580	32
564	20250115	100800	300893760	5590	5590	5590	5590	151
565	20250115	100700	300049670	5590	5590	5590	5590	50
566	20250115	100600	299770170	5590	5590	5590	5590	20
567	20250115	100500	299658370	5590	5600	5600	5590	30
568	20250115	100400	299490470	5600	5620	5620	5600	3
569	20250115	100300	299473630	5610	5610	5620	5610	105
570	20250115	100200	298884090	5620	5620	5620	5620	0
571	20250115	100100	298884090	5620	5610	5620	5610	50
572	20250115	100000	298603290	5610	5590	5610	5590	3640
573	20250115	095900	278193800	5570	5570	5570	5570	1
574	20250115	095800	278188230	5570	5570	5570	5570	354
575	20250115	095700	276216450	5570	5570	5570	5570	512
576	20250115	095600	273364610	5570	5590	5590	5570	197
577	20250115	095500	272265890	5590	5590	5590	5590	80
578	20250115	095400	271818690	5600	5600	5600	5600	0
579	20250115	095300	271818690	5600	5600	5600	5600	0
580	20250115	095200	271818690	5600	5600	5600	5600	0
581	20250115	095100	271818690	5600	5590	5600	5590	506
582	20250115	095000	268985110	5600	5590	5600	5590	10
583	20250115	094900	268929170	5580	5580	5580	5580	51
584	20250115	094800	268644590	5570	5570	5570	5570	348
585	20250115	094700	266706230	5570	5560	5570	5560	555
586	20250115	094600	263620370	5560	5560	5560	5560	265
587	20250115	094500	262146970	5570	5570	5570	5560	1068
588	20250115	094400	256208250	5570	5570	5570	5570	77
589	20250115	094300	255779360	5570	5570	5570	5570	9
590	20250115	094200	255729230	5570	5570	5570	5570	0
591	20250115	094100	255729230	5570	5570	5570	5570	34
592	20250115	094000	255539850	5570	5570	5570	5570	300
593	20250115	093900	253868850	5570	5570	5570	5570	35
594	20250115	093800	253673900	5560	5560	5560	5560	3815
595	20250115	093700	232462500	5570	5560	5570	5560	9
596	20250115	093600	232412450	5560	5570	5570	5560	238
597	20250115	093500	231089090	5570	5570	5570	5560	1625
598	20250115	093400	222047520	5570	5570	5570	5570	0
599	20250115	093300	222047520	5570	5570	5570	5570	100
600	20250115	093200	221490520	5560	5560	5560	5560	268
601	20250115	093100	220000440	5570	5570	5570	5560	571
602	20250115	093000	216824260	5570	5570	5580	5570	328
603	20250115	092900	214997290	5570	5570	5570	5570	106
604	20250115	092800	214406870	5580	5570	5580	5570	304
605	20250115	092700	212712750	5570	5570	5570	5570	79
606	20250115	092600	212272720	5580	5600	5610	5580	20
607	20250115	092500	212160830	5600	5600	5600	5600	120
608	20250115	092400	211488830	5610	5600	5610	5600	2255
609	20250115	092300	198860180	5600	5580	5600	5570	902
610	20250115	092200	193835740	5600	5570	5600	5570	1074
611	20250115	092100	187852660	5580	5620	5620	5580	807
612	20250115	092000	183349520	5630	5600	5630	5580	4795
613	20250115	091900	156526320	5600	5600	5600	5590	895
614	20250115	091800	151515110	5600	5580	5600	5580	2
615	20250115	091700	151503930	5580	5580	5580	5580	1
616	20250115	091600	151498350	5600	5580	5600	5580	104
617	20250115	091500	150916940	5580	5580	5580	5570	370
618	20250115	091400	148852630	5570	5570	5580	5570	1055
619	20250115	091300	142966280	5560	5580	5580	5560	4856
620	20250115	091200	115958560	5610	5610	5610	5610	0
621	20250115	091100	115958560	5610	5570	5610	5570	35
622	20250115	091000	115763410	5570	5620	5620	5570	3506
623	20250115	090900	96202150	5640	5640	5640	5640	0
624	20250115	090800	96202150	5640	5640	5640	5630	2499
625	20250115	090700	82132490	5640	5660	5660	5640	930
626	20250115	090600	76883290	5640	5650	5660	5640	504
627	20250115	090500	74032120	5640	5630	5670	5630	937
628	20250115	090400	68729040	5640	5680	5680	5640	572
629	20250115	090300	65502110	5690	5620	5690	5620	6682
630	20250115	090200	27856660	5620	5570	5620	5570	670
631	20250115	090100	24122330	5590	5560	5590	5560	3039
632	20250115	090000	7217990	5560	5570	5570	5560	1293