KissMeData/013570/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	185900	121193015	4075	4075	4075	4075	1213
3	20250122	185800	121193015	4075	4075	4075	4075	0
4	20250122	185700	121193015	4075	4075	4075	4075	0
5	20250122	185600	121193015	4075	4075	4075	4075	0
6	20250122	185500	121193015	4075	4075	4075	4075	0
7	20250122	185400	121193015	4075	4075	4075	4075	0
8	20250122	185300	121193015	4075	4075	4075	4075	0
9	20250122	185200	121193015	4075	4075	4075	4075	0
10	20250122	185100	121193015	4075	4075	4075	4075	0
11	20250122	185000	121193015	4075	4075	4075	4075	0
12	20250122	184900	121193015	4075	4075	4075	4075	0
13	20250122	184800	121193015	4075	4075	4075	4075	0
14	20250122	184700	121193015	4075	4075	4075	4075	0
15	20250122	184600	121193015	4075	4075	4075	4075	0
16	20250122	184500	121193015	4075	4075	4075	4075	0
17	20250122	184400	121193015	4075	4075	4075	4075	0
18	20250122	184300	121193015	4075	4075	4075	4075	0
19	20250122	184200	121193015	4075	4075	4075	4075	0
20	20250122	184100	121193015	4075	4075	4075	4075	0
21	20250122	184000	121193015	4075	4075	4075	4075	0
22	20250122	183900	121193015	4075	4075	4075	4075	0
23	20250122	183800	121193015	4075	4075	4075	4075	0
24	20250122	183700	121193015	4075	4075	4075	4075	0
25	20250122	183600	121193015	4075	4075	4075	4075	0
26	20250122	183500	121193015	4075	4075	4075	4075	0
27	20250122	183400	121193015	4075	4075	4075	4075	0
28	20250122	183300	121193015	4075	4075	4075	4075	0
29	20250122	183200	121193015	4075	4075	4075	4075	0
30	20250122	183100	121193015	4075	4075	4075	4075	0
31	20250122	183000	121193015	4075	4075	4075	4075	0
32	20250122	182900	121193015	4075	4075	4075	4075	1213
33	20250122	182800	121193015	4075	4075	4075	4075	0
34	20250122	182700	121193015	4075	4075	4075	4075	0
35	20250122	182600	121193015	4075	4075	4075	4075	0
36	20250122	182500	121193015	4075	4075	4075	4075	0
37	20250122	182400	121193015	4075	4075	4075	4075	0
38	20250122	182300	121193015	4075	4075	4075	4075	0
39	20250122	182200	121193015	4075	4075	4075	4075	0
40	20250122	182100	121193015	4075	4075	4075	4075	0
41	20250122	182000	121193015	4075	4075	4075	4075	0
42	20250122	181900	121193015	4075	4075	4075	4075	0
43	20250122	181800	121193015	4075	4075	4075	4075	0
44	20250122	181700	121193015	4075	4075	4075	4075	0
45	20250122	181600	121193015	4075	4075	4075	4075	0
46	20250122	181500	121193015	4075	4075	4075	4075	0
47	20250122	181400	121193015	4075	4075	4075	4075	0
48	20250122	181300	121193015	4075	4075	4075	4075	0
49	20250122	181200	121193015	4075	4075	4075	4075	0
50	20250122	181100	121193015	4075	4075	4075	4075	0
51	20250122	181000	121193015	4075	4075	4075	4075	0
52	20250122	180900	121193015	4075	4075	4075	4075	0
53	20250122	180800	121193015	4075	4075	4075	4075	0
54	20250122	180700	121193015	4075	4075	4075	4075	0
55	20250122	180600	121193015	4075	4075	4075	4075	0
56	20250122	180500	121193015	4075	4075	4075	4075	0
57	20250122	180400	121193015	4075	4075	4075	4075	0
58	20250122	180300	121193015	4075	4075	4075	4075	0
59	20250122	180200	121193015	4075	4075	4075	4075	0
60	20250122	180100	121193015	4075	4075	4075	4075	0
61	20250122	180000	121193015	4075	4075	4075	4075	0
62	20250122	175900	121193015	4075	4075	4075	4075	1213
63	20250122	175800	121193015	4075	4075	4075	4075	0
64	20250122	175700	121193015	4075	4075	4075	4075	0
65	20250122	175600	121193015	4075	4075	4075	4075	0
66	20250122	175500	121193015	4075	4075	4075	4075	0
67	20250122	175400	121193015	4075	4075	4075	4075	0
68	20250122	175300	121193015	4075	4075	4075	4075	0
69	20250122	175200	121193015	4075	4075	4075	4075	0
70	20250122	175100	121193015	4075	4075	4075	4075	0
71	20250122	175000	121193015	4075	4075	4075	4075	0
72	20250122	174900	121193015	4075	4075	4075	4075	0
73	20250122	174800	121193015	4075	4075	4075	4075	0
74	20250122	174700	121193015	4075	4075	4075	4075	0
75	20250122	174600	121193015	4075	4075	4075	4075	0
76	20250122	174500	121193015	4075	4075	4075	4075	0
77	20250122	174400	121193015	4075	4075	4075	4075	0
78	20250122	174300	121193015	4075	4075	4075	4075	0
79	20250122	174200	121193015	4075	4075	4075	4075	0
80	20250122	174100	121193015	4075	4075	4075	4075	0
81	20250122	174000	121193015	4075	4075	4075	4075	0
82	20250122	173900	121193015	4075	4075	4075	4075	0
83	20250122	173800	121193015	4075	4075	4075	4075	0
84	20250122	173700	121193015	4075	4075	4075	4075	0
85	20250122	173600	121193015	4075	4075	4075	4075	0
86	20250122	173500	121193015	4075	4075	4075	4075	0
87	20250122	173400	121193015	4075	4075	4075	4075	0
88	20250122	173300	121193015	4075	4075	4075	4075	0
89	20250122	173200	121193015	4075	4075	4075	4075	0
90	20250122	173100	121193015	4075	4075	4075	4075	0
91	20250122	173000	121193015	4075	4075	4075	4075	0
92	20250122	172900	121193015	4075	4075	4075	4075	1213
93	20250122	172800	121193015	4075	4075	4075	4075	0
94	20250122	172700	121193015	4075	4075	4075	4075	0
95	20250122	172600	121193015	4075	4075	4075	4075	0
96	20250122	172500	121193015	4075	4075	4075	4075	0
97	20250122	172400	121193015	4075	4075	4075	4075	0
98	20250122	172300	121193015	4075	4075	4075	4075	0
99	20250122	172200	121193015	4075	4075	4075	4075	0
100	20250122	172100	121193015	4075	4075	4075	4075	0
101	20250122	172000	121193015	4075	4075	4075	4075	0
102	20250122	171900	121193015	4075	4075	4075	4075	0
103	20250122	171800	121193015	4075	4075	4075	4075	0
104	20250122	171700	121193015	4075	4075	4075	4075	0
105	20250122	171600	121193015	4075	4075	4075	4075	0
106	20250122	171500	121193015	4075	4075	4075	4075	0
107	20250122	171400	121193015	4075	4075	4075	4075	0
108	20250122	171300	121193015	4075	4075	4075	4075	0
109	20250122	171200	121193015	4075	4075	4075	4075	0
110	20250122	171100	121193015	4075	4075	4075	4075	0
111	20250122	171000	121193015	4075	4075	4075	4075	0
112	20250122	170900	121193015	4075	4075	4075	4075	0
113	20250122	170800	121193015	4075	4075	4075	4075	0
114	20250122	170700	121193015	4075	4075	4075	4075	0
115	20250122	170600	121193015	4075	4075	4075	4075	0
116	20250122	170500	121193015	4075	4075	4075	4075	0
117	20250122	170400	121193015	4075	4075	4075	4075	0
118	20250122	170300	121193015	4075	4075	4075	4075	0
119	20250122	170200	121193015	4075	4075	4075	4075	0
120	20250122	170100	121193015	4075	4075	4075	4075	0
121	20250122	170000	121193015	4075	4075	4075	4075	0
122	20250122	165900	121193015	4075	4075	4075	4075	1213
123	20250122	165800	121193015	4075	4075	4075	4075	0
124	20250122	165700	121193015	4075	4075	4075	4075	0
125	20250122	165600	121193015	4075	4075	4075	4075	0
126	20250122	165500	121193015	4075	4075	4075	4075	0
127	20250122	165400	121193015	4075	4075	4075	4075	0
128	20250122	165300	121193015	4075	4075	4075	4075	0
129	20250122	165200	121193015	4075	4075	4075	4075	0
130	20250122	165100	121193015	4075	4075	4075	4075	0
131	20250122	165000	121193015	4075	4075	4075	4075	0
132	20250122	164900	121193015	4075	4075	4075	4075	0
133	20250122	164800	121193015	4075	4075	4075	4075	0
134	20250122	164700	121193015	4075	4075	4075	4075	0
135	20250122	164600	121193015	4075	4075	4075	4075	0
136	20250122	164500	121193015	4075	4075	4075	4075	0
137	20250122	164400	121193015	4075	4075	4075	4075	0
138	20250122	164300	121193015	4075	4075	4075	4075	0
139	20250122	164200	121193015	4075	4075	4075	4075	0
140	20250122	164100	121193015	4075	4075	4075	4075	0
141	20250122	164000	121193015	4075	4075	4075	4075	0
142	20250122	163900	121193015	4075	4075	4075	4075	0
143	20250122	163800	121193015	4075	4075	4075	4075	0
144	20250122	163700	121193015	4075	4075	4075	4075	0
145	20250122	163600	121193015	4075	4075	4075	4075	0
146	20250122	163500	121193015	4075	4075	4075	4075	0
147	20250122	163400	121193015	4075	4075	4075	4075	0
148	20250122	163300	121193015	4075	4075	4075	4075	0
149	20250122	163200	121193015	4075	4075	4075	4075	0
150	20250122	163100	121193015	4075	4075	4075	4075	0
151	20250122	163000	121193015	4075	4075	4075	4075	0
152	20250122	162900	121193015	4075	4075	4075	4075	1213
153	20250122	162800	121193015	4075	4075	4075	4075	0
154	20250122	162700	121193015	4075	4075	4075	4075	0
155	20250122	162600	121193015	4075	4075	4075	4075	0
156	20250122	162500	121193015	4075	4075	4075	4075	0
157	20250122	162400	121193015	4075	4075	4075	4075	0
158	20250122	162300	121193015	4075	4075	4075	4075	0
159	20250122	162200	121193015	4075	4075	4075	4075	0
160	20250122	162100	121193015	4075	4075	4075	4075	0
161	20250122	162000	121193015	4075	4075	4075	4075	0
162	20250122	161900	121193015	4075	4075	4075	4075	0
163	20250122	161800	121193015	4075	4075	4075	4075	0
164	20250122	161700	121193015	4075	4075	4075	4075	0
165	20250122	161600	121193015	4075	4075	4075	4075	0
166	20250122	161500	121193015	4075	4075	4075	4075	0
167	20250122	161400	121193015	4075	4075	4075	4075	0
168	20250122	161300	121193015	4075	4075	4075	4075	0
169	20250122	161200	121193015	4075	4075	4075	4075	0
170	20250122	161100	121193015	4075	4075	4075	4075	0
171	20250122	161000	121193015	4075	4075	4075	4075	0
172	20250122	160900	121193015	4075	4075	4075	4075	0
173	20250122	160800	121193015	4075	4075	4075	4075	0
174	20250122	160700	121193015	4075	4075	4075	4075	0
175	20250122	160600	121193015	4075	4075	4075	4075	0
176	20250122	160500	121193015	4075	4075	4075	4075	0
177	20250122	160400	121193015	4075	4075	4075	4075	0
178	20250122	160300	121193015	4075	4075	4075	4075	0
179	20250122	160200	121193015	4075	4075	4075	4075	0
180	20250122	160100	121193015	4075	4075	4075	4075	0
181	20250122	160000	121193015	4075	4075	4075	4075	0
182	20250122	155900	121193015	4075	4075	4075	4075	1213
183	20250122	155800	121193015	4075	4075	4075	4075	0
184	20250122	155700	121193015	4075	4075	4075	4075	0
185	20250122	155600	121193015	4075	4075	4075	4075	0
186	20250122	155500	121193015	4075	4075	4075	4075	0
187	20250122	155400	121193015	4075	4075	4075	4075	0
188	20250122	155300	121193015	4075	4075	4075	4075	0
189	20250122	155200	121193015	4075	4075	4075	4075	0
190	20250122	155100	121193015	4075	4075	4075	4075	0
191	20250122	155000	121193015	4075	4075	4075	4075	0
192	20250122	154900	121193015	4075	4075	4075	4075	0
193	20250122	154800	121193015	4075	4075	4075	4075	0
194	20250122	154700	121193015	4075	4075	4075	4075	0
195	20250122	154600	121193015	4075	4075	4075	4075	0
196	20250122	154500	121193015	4075	4075	4075	4075	0
197	20250122	154400	121193015	4075	4075	4075	4075	0
198	20250122	154300	121193015	4075	4075	4075	4075	0
199	20250122	154200	121193015	4075	4075	4075	4075	0
200	20250122	154100	121193015	4075	4075	4075	4075	0
201	20250122	154000	121193015	4075	4075	4075	4075	0
202	20250122	153900	121193015	4075	4075	4075	4075	0
203	20250122	153800	121193015	4075	4075	4075	4075	0
204	20250122	153700	121193015	4075	4075	4075	4075	0
205	20250122	153600	121193015	4075	4075	4075	4075	0
206	20250122	153500	121193015	4075	4075	4075	4075	0
207	20250122	153400	121193015	4075	4075	4075	4075	0
208	20250122	153300	121193015	4075	4075	4075	4075	0
209	20250122	153200	121193015	4075	4075	4075	4075	0
210	20250122	153100	121193015	4075	4075	4075	4075	0
211	20250122	153000	121193015	4075	4075	4075	4075	1213
212	20250122	152900	116250040	4075	4075	4075	4075	0
213	20250122	152800	116250040	4075	4075	4075	4075	0
214	20250122	152700	116250040	4075	4075	4075	4075	0
215	20250122	152600	116250040	4075	4075	4075	4075	0
216	20250122	152500	116250040	4075	4075	4075	4075	0
217	20250122	152400	116250040	4075	4075	4075	4075	0
218	20250122	152300	116250040	4075	4075	4075	4075	0
219	20250122	152200	116250040	4075	4075	4075	4075	0
220	20250122	152100	116250040	4075	4075	4075	4075	0
221	20250122	152000	116250040	4075	4075	4075	4075	0
222	20250122	151900	116250040	4075	4075	4075	4075	0
223	20250122	151800	116250040	4075	4075	4075	4075	1
224	20250122	151700	116245965	4065	4065	4065	4065	198
225	20250122	151600	115441095	4065	4065	4065	4065	0
226	20250122	151500	115441095	4065	4065	4065	4065	0
227	20250122	151400	115441095	4065	4065	4065	4065	0
228	20250122	151300	115441095	4065	4070	4070	4065	200
229	20250122	151200	114627825	4070	4070	4070	4070	5
230	20250122	151100	114607475	4070	4070	4070	4070	134
231	20250122	151000	114062095	4075	4075	4075	4075	0
232	20250122	150900	114062095	4075	4075	4075	4075	113
233	20250122	150800	113601620	4075	4075	4075	4075	297
234	20250122	150700	112391345	4080	4080	4080	4080	0
235	20250122	150600	112391345	4080	4075	4080	4075	2017
236	20250122	150500	104171960	4080	4080	4080	4080	0
237	20250122	150400	104171960	4080	4080	4080	4080	25
238	20250122	150300	104069960	4080	4080	4080	4080	0
239	20250122	150200	104069960	4080	4080	4080	4080	4
240	20250122	150100	104053640	4080	4080	4080	4080	0
241	20250122	150000	104053640	4080	4080	4080	4080	1
242	20250122	145900	104049560	4080	4080	4080	4080	34
243	20250122	145800	103910840	4080	4080	4080	4080	18
244	20250122	145700	103837400	4075	4075	4075	4075	0
245	20250122	145600	103837400	4075	4075	4075	4075	215
246	20250122	145500	102961275	4075	4080	4080	4075	1498
247	20250122	145400	96856875	4080	4080	4080	4080	0
248	20250122	145300	96856875	4080	4080	4080	4080	51
249	20250122	145200	96648795	4080	4080	4080	4080	22
250	20250122	145100	96559035	4085	4085	4085	4080	24
251	20250122	145000	96461105	4085	4085	4085	4085	1
252	20250122	144900	96457020	4080	4080	4080	4080	801
253	20250122	144800	93188940	4080	4080	4080	4080	0
254	20250122	144700	93188940	4080	4080	4080	4080	0
255	20250122	144600	93188940	4080	4080	4080	4080	0
256	20250122	144500	93188940	4080	4080	4080	4080	3
257	20250122	144400	93176700	4085	4085	4085	4085	1
258	20250122	144300	93172615	4085	4085	4085	4085	0
259	20250122	144200	93172615	4085	4085	4085	4085	0
260	20250122	144100	93172615	4085	4085	4085	4085	1
261	20250122	144000	93168530	4080	4080	4080	4080	0
262	20250122	143900	93168530	4080	4080	4080	4080	0
263	20250122	143800	93168530	4080	4080	4080	4080	0
264	20250122	143700	93168530	4080	4080	4080	4080	566
265	20250122	143600	90859250	4085	4085	4085	4085	0
266	20250122	143500	90859250	4085	4085	4085	4085	0
267	20250122	143400	90859250	4085	4085	4085	4085	0
268	20250122	143300	90859250	4085	4085	4085	4085	0
269	20250122	143200	90859250	4085	4085	4085	4085	14
270	20250122	143100	90802060	4090	4090	4090	4090	0
271	20250122	143000	90802060	4090	4090	4090	4090	0
272	20250122	142900	90802060	4090	4090	4090	4090	0
273	20250122	142800	90802060	4090	4090	4090	4090	0
274	20250122	142700	90802060	4090	4090	4090	4090	0
275	20250122	142600	90802060	4090	4090	4090	4090	0
276	20250122	142500	90802060	4090	4090	4090	4090	0
277	20250122	142400	90802060	4090	4090	4090	4090	0
278	20250122	142300	90802060	4090	4090	4090	4090	0
279	20250122	142200	90802060	4090	4090	4090	4090	0
280	20250122	142100	90802060	4090	4090	4090	4090	0
281	20250122	142000	90802060	4090	4090	4090	4090	0
282	20250122	141900	90802060	4090	4090	4090	4090	0
283	20250122	141800	90802060	4090	4090	4090	4090	0
284	20250122	141700	90802060	4090	4090	4090	4090	0
285	20250122	141600	90802060	4090	4090	4090	4090	0
286	20250122	141500	90802060	4090	4090	4090	4090	0
287	20250122	141400	90802060	4090	4090	4090	4090	8
288	20250122	141300	90769340	4080	4080	4080	4080	0
289	20250122	141200	90769340	4080	4080	4080	4080	119
290	20250122	141100	90283820	4085	4085	4085	4085	3
291	20250122	141000	90271565	4090	4090	4090	4090	0
292	20250122	140900	90271565	4090	4090	4090	4090	0
293	20250122	140800	90271565	4090	4090	4090	4090	20
294	20250122	140700	90189765	4090	4090	4090	4090	0
295	20250122	140600	90189765	4090	4090	4090	4090	190
296	20250122	140500	89412665	4090	4090	4090	4090	0
297	20250122	140400	89412665	4090	4090	4090	4090	0
298	20250122	140300	89412665	4090	4090	4090	4090	226
299	20250122	140200	88488325	4095	4095	4095	4095	0
300	20250122	140100	88488325	4095	4095	4095	4095	0
301	20250122	140000	88488325	4095	4095	4095	4095	0
302	20250122	135900	88488325	4095	4095	4095	4095	0
303	20250122	135800	88488325	4095	4095	4095	4095	0
304	20250122	135700	88488325	4095	4095	4095	4095	0
305	20250122	135600	88488325	4095	4095	4095	4095	0
306	20250122	135500	88488325	4095	4095	4095	4095	0
307	20250122	135400	88488325	4095	4095	4095	4095	0
308	20250122	135300	88488325	4095	4095	4095	4095	0
309	20250122	135200	88488325	4095	4095	4095	4095	0
310	20250122	135100	88488325	4095	4095	4095	4095	0
311	20250122	135000	88488325	4095	4095	4095	4095	0
312	20250122	134900	88488325	4095	4095	4095	4095	0
313	20250122	134800	88488325	4095	4095	4095	4095	0
314	20250122	134700	88488325	4095	4095	4095	4095	1
315	20250122	134600	88484230	4095	4095	4095	4095	10
316	20250122	134500	88443280	4095	4095	4095	4095	0
317	20250122	134400	88443280	4095	4095	4095	4095	0
318	20250122	134300	88443280	4095	4095	4095	4095	0
319	20250122	134200	88443280	4095	4095	4095	4095	0
320	20250122	134100	88443280	4095	4095	4095	4095	0
321	20250122	134000	88443280	4095	4095	4095	4095	0
322	20250122	133900	88443280	4095	4095	4095	4095	0
323	20250122	133800	88443280	4095	4095	4095	4095	0
324	20250122	133700	88443280	4095	4095	4095	4095	0
325	20250122	133600	88443280	4095	4095	4095	4095	0
326	20250122	133500	88443280	4095	4095	4095	4095	0
327	20250122	133400	88443280	4095	4095	4095	4095	10
328	20250122	133300	88402330	4095	4095	4095	4095	0
329	20250122	133200	88402330	4095	4095	4095	4095	0
330	20250122	133100	88402330	4095	4095	4095	4095	14
331	20250122	133000	88345000	4085	4085	4085	4085	0
332	20250122	132900	88345000	4085	4085	4085	4085	0
333	20250122	132800	88345000	4085	4085	4085	4085	0
334	20250122	132700	88345000	4085	4085	4085	4085	0
335	20250122	132600	88345000	4085	4085	4085	4085	0
336	20250122	132500	88345000	4085	4085	4085	4085	91
337	20250122	132400	87973265	4080	4080	4080	4080	0
338	20250122	132300	87973265	4080	4080	4080	4080	0
339	20250122	132200	87973265	4080	4080	4080	4080	0
340	20250122	132100	87973265	4080	4080	4080	4080	1
341	20250122	132000	87969185	4095	4095	4095	4095	0
342	20250122	131900	87969185	4095	4095	4095	4095	0
343	20250122	131800	87969185	4095	4095	4095	4095	0
344	20250122	131700	87969185	4095	4095	4095	4095	0
345	20250122	131600	87969185	4095	4095	4095	4095	0
346	20250122	131500	87969185	4095	4095	4095	4095	0
347	20250122	131400	87969185	4095	4095	4095	4095	0
348	20250122	131300	87969185	4095	4095	4095	4095	0
349	20250122	131200	87969185	4095	4095	4095	4095	10
350	20250122	131100	87928235	4095	4095	4095	4095	0
351	20250122	131000	87928235	4095	4095	4095	4095	3
352	20250122	130900	87915950	4095	4080	4095	4080	11
353	20250122	130800	87870920	4095	4095	4095	4095	0
354	20250122	130700	87870920	4095	4095	4095	4095	201
355	20250122	130600	87047825	4095	4090	4095	4090	1230
356	20250122	130500	82012670	4090	4090	4090	4090	0
357	20250122	130400	82012670	4090	4090	4090	4090	0
358	20250122	130300	82012670	4090	4090	4090	4090	7
359	20250122	130200	81984040	4090	4090	4090	4090	0
360	20250122	130100	81984040	4090	4095	4095	4090	11
361	20250122	130000	81939045	4090	4090	4090	4090	1
362	20250122	125900	81934955	4090	4090	4090	4090	13
363	20250122	125800	81881785	4090	4090	4090	4090	335
364	20250122	125700	80511635	4090	4090	4090	4090	0
365	20250122	125600	80511635	4090	4090	4090	4090	0
366	20250122	125500	80511635	4090	4090	4090	4090	10
367	20250122	125400	80470735	4090	4090	4090	4090	0
368	20250122	125300	80470735	4090	4090	4090	4090	1
369	20250122	125200	80466645	4085	4085	4085	4085	0
370	20250122	125100	80466645	4085	4085	4085	4085	0
371	20250122	125000	80466645	4085	4085	4085	4085	0
372	20250122	124900	80466645	4085	4085	4085	4085	4
373	20250122	124800	80450305	4085	4085	4085	4085	139
374	20250122	124700	79882490	4085	4085	4085	4085	0
375	20250122	124600	79882490	4085	4085	4085	4085	0
376	20250122	124500	79882490	4085	4085	4085	4085	0
377	20250122	124400	79882490	4085	4085	4085	4085	0
378	20250122	124300	79882490	4085	4085	4085	4085	0
379	20250122	124200	79882490	4085	4085	4085	4085	100
380	20250122	124100	79473990	4075	4075	4075	4075	0
381	20250122	124000	79473990	4075	4075	4075	4075	0
382	20250122	123900	79473990	4075	4075	4075	4075	102
383	20250122	123800	79058340	4080	4080	4080	4080	0
384	20250122	123700	79058340	4080	4080	4080	4080	0
385	20250122	123600	79058340	4080	4080	4080	4080	7
386	20250122	123500	79029780	4085	4085	4085	4085	1
387	20250122	123400	79025695	4085	4085	4085	4085	0
388	20250122	123300	79025695	4085	4085	4085	4085	0
389	20250122	123200	79025695	4085	4085	4085	4085	0
390	20250122	123100	79025695	4085	4085	4085	4085	0
391	20250122	123000	79025695	4085	4085	4085	4085	0
392	20250122	122900	79025695	4085	4075	4085	4075	466
393	20250122	122800	77126645	4070	4070	4070	4070	2037
394	20250122	122700	68836055	4070	4070	4070	4070	1
395	20250122	122600	68831985	4070	4070	4070	4070	0
396	20250122	122500	68831985	4070	4070	4070	4070	0
397	20250122	122400	68831985	4070	4070	4070	4070	2
398	20250122	122300	68823845	4065	4065	4065	4065	0
399	20250122	122200	68823845	4065	4065	4065	4065	0
400	20250122	122100	68823845	4065	4065	4065	4065	0
401	20250122	122000	68823845	4065	4065	4065	4065	18
402	20250122	121900	68750675	4070	4070	4070	4070	326
403	20250122	121800	67423855	4070	4070	4070	4070	16
404	20250122	121700	67358735	4070	4070	4070	4070	10
405	20250122	121600	67318035	4075	4075	4075	4075	0
406	20250122	121500	67318035	4075	4075	4075	4075	0
407	20250122	121400	67318035	4075	4075	4075	4075	0
408	20250122	121300	67318035	4075	4075	4075	4075	0
409	20250122	121200	67318035	4075	4075	4075	4075	0
410	20250122	121100	67318035	4075	4075	4075	4075	0
411	20250122	121000	67318035	4075	4075	4075	4075	0
412	20250122	120900	67318035	4075	4075	4075	4075	1
413	20250122	120800	67313960	4065	4065	4065	4065	0
414	20250122	120700	67313960	4065	4065	4065	4065	0
415	20250122	120600	67313960	4065	4065	4065	4065	0
416	20250122	120500	67313960	4065	4065	4065	4065	0
417	20250122	120400	67313960	4065	4065	4065	4065	0
418	20250122	120300	67313960	4065	4065	4065	4065	0
419	20250122	120200	67313960	4065	4065	4065	4065	20
420	20250122	120100	67232660	4065	4065	4065	4065	230
421	20250122	120000	66297710	4065	4065	4065	4065	0
422	20250122	115900	66297710	4065	4065	4065	4065	0
423	20250122	115800	66297710	4065	4065	4065	4065	0
424	20250122	115700	66297710	4065	4065	4065	4065	0
425	20250122	115600	66297710	4065	4065	4065	4065	0
426	20250122	115500	66297710	4065	4065	4065	4065	1
427	20250122	115400	66293645	4075	4075	4075	4075	0
428	20250122	115300	66293645	4075	4075	4075	4075	0
429	20250122	115200	66293645	4075	4075	4075	4075	0
430	20250122	115100	66293645	4075	4075	4075	4075	1
431	20250122	115000	66289570	4070	4070	4070	4070	3
432	20250122	114900	66277360	4070	4070	4070	4070	0
433	20250122	114800	66277360	4070	4070	4070	4070	0
434	20250122	114700	66277360	4070	4070	4070	4070	0
435	20250122	114600	66277360	4070	4070	4070	4070	0
436	20250122	114500	66277360	4070	4070	4070	4070	0
437	20250122	114400	66277360	4070	4070	4070	4070	0
438	20250122	114300	66277360	4070	4070	4070	4070	1380
439	20250122	114200	60660760	4070	4070	4070	4070	0
440	20250122	114100	60660760	4070	4070	4070	4070	395
441	20250122	114000	59053110	4070	4070	4070	4070	0
442	20250122	113900	59053110	4070	4070	4070	4070	0
443	20250122	113800	59053110	4070	4070	4070	4070	0
444	20250122	113700	59053110	4070	4070	4070	4070	0
445	20250122	113600	59053110	4070	4070	4070	4070	100
446	20250122	113500	58646110	4070	4070	4070	4070	0
447	20250122	113400	58646110	4070	4060	4070	4060	1000
448	20250122	113300	54582960	4060	4060	4060	4060	0
449	20250122	113200	54582960	4060	4060	4060	4060	0
450	20250122	113100	54582960	4060	4060	4060	4060	0
451	20250122	113000	54582960	4060	4060	4060	4060	100
452	20250122	112900	54176960	4060	4060	4060	4060	0
453	20250122	112800	54176960	4060	4060	4060	4060	0
454	20250122	112700	54176960	4060	4060	4060	4060	1
455	20250122	112600	54172900	4050	4050	4050	4050	0
456	20250122	112500	54172900	4050	4050	4050	4050	0
457	20250122	112400	54172900	4050	4050	4050	4050	0
458	20250122	112300	54172900	4050	4055	4055	4050	71
459	20250122	112200	53885165	4055	4055	4055	4055	0
460	20250122	112100	53885165	4055	4055	4055	4055	0
461	20250122	112000	53885165	4055	4055	4055	4055	0
462	20250122	111900	53885165	4055	4055	4055	4055	0
463	20250122	111800	53885165	4055	4055	4055	4055	0
464	20250122	111700	53885165	4055	4055	4055	4055	0
465	20250122	111600	53885165	4055	4055	4055	4055	0
466	20250122	111500	53885165	4055	4055	4055	4055	0
467	20250122	111400	53885165	4055	4055	4055	4055	0
468	20250122	111300	53885165	4055	4055	4055	4055	0
469	20250122	111200	53885165	4055	4055	4055	4055	0
470	20250122	111100	53885165	4055	4055	4055	4055	2
471	20250122	111000	53877055	4050	4050	4050	4050	0
472	20250122	110900	53877055	4050	4055	4055	4050	600
473	20250122	110800	51444240	4060	4060	4060	4060	60
474	20250122	110700	51200640	4060	4060	4060	4060	0
475	20250122	110600	51200640	4060	4060	4060	4060	0
476	20250122	110500	51200640	4060	4060	4060	4060	0
477	20250122	110400	51200640	4060	4060	4060	4060	1
478	20250122	110300	51196580	4060	4060	4060	4060	0
479	20250122	110200	51196580	4060	4060	4060	4060	0
480	20250122	110100	51196580	4060	4055	4060	4055	274
481	20250122	110000	50084890	4060	4060	4060	4060	1
482	20250122	105900	50080830	4055	4055	4055	4055	0
483	20250122	105800	50080830	4055	4055	4055	4055	0
484	20250122	105700	50080830	4055	4055	4055	4055	0
485	20250122	105600	50080830	4055	4055	4055	4055	0
486	20250122	105500	50080830	4055	4060	4060	4055	51
487	20250122	105400	49873775	4060	4060	4060	4060	500
488	20250122	105300	47843775	4060	4060	4060	4060	251
489	20250122	105200	46824715	4070	4070	4070	4070	3
490	20250122	105100	46812505	4060	4060	4060	4060	0
491	20250122	105000	46812505	4060	4060	4060	4060	300
492	20250122	104900	45594505	4060	4060	4060	4060	0
493	20250122	104800	45594505	4060	4055	4060	4055	875
494	20250122	104700	42042390	4060	4060	4060	4060	23
495	20250122	104600	41949010	4060	4060	4060	4060	2
496	20250122	104500	41940890	4060	4060	4060	4060	0
497	20250122	104400	41940890	4060	4060	4060	4060	0
498	20250122	104300	41940890	4060	4060	4060	4060	55
499	20250122	104200	41717590	4055	4055	4055	4055	150
500	20250122	104100	41109340	4060	4060	4060	4060	40
501	20250122	104000	40946940	4060	4060	4060	4060	0
502	20250122	103900	40946940	4060	4060	4060	4060	25
503	20250122	103800	40845440	4070	4070	4070	4070	0
504	20250122	103700	40845440	4070	4070	4070	4070	0
505	20250122	103600	40845440	4070	4070	4070	4070	0
506	20250122	103500	40845440	4070	4070	4070	4070	0
507	20250122	103400	40845440	4070	4070	4070	4070	0
508	20250122	103300	40845440	4070	4070	4070	4070	0
509	20250122	103200	40845440	4070	4070	4070	4070	5
510	20250122	103100	40825090	4065	4065	4065	4065	1
511	20250122	103000	40821025	4065	4065	4065	4065	20
512	20250122	102900	40739725	4065	4065	4065	4065	89
513	20250122	102800	40377940	4065	4065	4065	4065	0
514	20250122	102700	40377940	4065	4065	4065	4065	1
515	20250122	102600	40373875	4065	4065	4065	4065	10
516	20250122	102500	40333225	4060	4065	4065	4060	500
517	20250122	102400	38303220	4075	4075	4075	4075	0
518	20250122	102300	38303220	4075	4075	4075	4075	0
519	20250122	102200	38303220	4075	4075	4075	4075	0
520	20250122	102100	38303220	4075	4075	4075	4075	0
521	20250122	102000	38303220	4075	4075	4075	4075	0
522	20250122	101900	38303220	4075	4075	4075	4075	0
523	20250122	101800	38303220	4075	4075	4075	4075	1
524	20250122	101700	38299145	4075	4075	4075	4075	1
525	20250122	101600	38295070	4070	4070	4070	4070	0
526	20250122	101500	38295070	4070	4070	4070	4070	0
527	20250122	101400	38295070	4070	4070	4070	4070	0
528	20250122	101300	38295070	4070	4070	4070	4070	0
529	20250122	101200	38295070	4070	4070	4070	4070	0
530	20250122	101100	38295070	4070	4070	4070	4070	0
531	20250122	101000	38295070	4070	4070	4070	4070	0
532	20250122	100900	38295070	4070	4070	4070	4070	1
533	20250122	100800	38291000	4075	4075	4075	4075	0
534	20250122	100700	38291000	4075	4075	4075	4075	0
535	20250122	100600	38291000	4075	4075	4075	4075	2
536	20250122	100500	38282850	4070	4070	4070	4070	0
537	20250122	100400	38282850	4070	4070	4070	4070	500
538	20250122	100300	36247850	4070	4070	4070	4070	0
539	20250122	100200	36247850	4070	4070	4070	4070	1
540	20250122	100100	36243780	4070	4070	4070	4070	92
541	20250122	100000	35869340	4080	4080	4080	4080	0
542	20250122	095900	35869340	4080	4080	4080	4080	32
543	20250122	095800	35738780	4085	4085	4085	4085	0
544	20250122	095700	35738780	4085	4085	4085	4085	0
545	20250122	095600	35738780	4085	4085	4085	4085	0
546	20250122	095500	35738780	4085	4080	4085	4080	110
547	20250122	095400	35289930	4070	4070	4070	4070	1000
548	20250122	095300	31219930	4070	4070	4070	4070	10
549	20250122	095200	31179230	4070	4070	4070	4070	0
550	20250122	095100	31179230	4070	4070	4070	4070	0
551	20250122	095000	31179230	4070	4070	4070	4070	0
552	20250122	094900	31179230	4070	4070	4070	4070	100
553	20250122	094800	30772230	4050	4050	4050	4050	250
554	20250122	094700	29759730	4050	4050	4050	4050	0
555	20250122	094600	29759730	4050	4050	4050	4050	0
556	20250122	094500	29759730	4050	4050	4050	4050	1
557	20250122	094400	29755680	4070	4070	4070	4070	1
558	20250122	094300	29751610	4070	4070	4070	4070	1
559	20250122	094200	29747540	4070	4070	4070	4070	0
560	20250122	094100	29747540	4070	4070	4070	4070	0
561	20250122	094000	29747540	4070	4070	4070	4070	234
562	20250122	093900	28795160	4055	4055	4055	4055	0
563	20250122	093800	28795160	4055	4055	4055	4055	0
564	20250122	093700	28795160	4055	4055	4055	4055	131
565	20250122	093600	28263955	4050	4050	4050	4050	10
566	20250122	093500	28223455	4070	4060	4070	4060	3
567	20250122	093400	28211255	4070	4070	4070	4070	0
568	20250122	093300	28211255	4070	4070	4070	4070	620
569	20250122	093200	25687855	4070	4070	4070	4070	8
570	20250122	093100	25655295	4070	4070	4070	4070	622
571	20250122	093000	23123755	4050	4050	4050	4050	0
572	20250122	092900	23123755	4050	4050	4050	4050	1
573	20250122	092800	23119705	4050	4055	4055	4050	61
574	20250122	092700	22872495	4060	4060	4060	4060	0
575	20250122	092600	22872495	4060	4060	4060	4060	2
576	20250122	092500	22864375	4070	4070	4070	4070	0
577	20250122	092400	22864375	4070	4070	4070	4070	1
578	20250122	092300	22860305	4050	4055	4055	4050	10
579	20250122	092200	22819800	4060	4070	4070	4050	772
580	20250122	092100	19683765	4095	4095	4095	4095	0
581	20250122	092000	19683765	4095	4095	4095	4095	0
582	20250122	091900	19683765	4095	4095	4095	4095	0
583	20250122	091800	19683765	4095	4095	4095	4095	0
584	20250122	091700	19683765	4095	4095	4095	4095	0
585	20250122	091600	19683765	4095	4095	4095	4095	1
586	20250122	091500	19679670	4090	4090	4090	4090	0
587	20250122	091400	19679670	4090	4090	4090	4090	0
588	20250122	091300	19679670	4090	4090	4090	4090	2142
589	20250122	091200	10918890	4090	4090	4090	4090	0
590	20250122	091100	10918890	4090	4085	4090	4085	2139
591	20250122	091000	2181065	4100	4100	4100	4100	0
592	20250122	090900	2181065	4100	4100	4100	4100	0
593	20250122	090800	2181065	4100	4100	4100	4100	0
594	20250122	090700	2181065	4100	4100	4100	4100	0
595	20250122	090600	2181065	4100	4100	4100	4100	0
596	20250122	090500	2181065	4100	4100	4100	4100	0
597	20250122	090400	2181065	4100	4080	4100	4080	49
598	20250122	090300	1980515	4075	4045	4075	4045	26
599	20250122	090200	1874595	4075	4075	4075	4075	0
600	20250122	090100	1874595	4075	4075	4075	4075	1
601	20250122	090000	1870520	4040	4040	4040	4040	463