KissMeData/010780/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	185500	536728020	19870	19870	19870	19870	344
3	20250123	185400	536728020	19870	19870	19870	19870	0
4	20250123	185300	536728020	19870	19870	19870	19870	0
5	20250123	185200	536728020	19870	19870	19870	19870	0
6	20250123	185100	536728020	19870	19870	19870	19870	0
7	20250123	185000	536728020	19870	19870	19870	19870	0
8	20250123	184900	536728020	19870	19870	19870	19870	0
9	20250123	184800	536728020	19870	19870	19870	19870	0
10	20250123	184700	536728020	19870	19870	19870	19870	0
11	20250123	184600	536728020	19870	19870	19870	19870	0
12	20250123	184500	536728020	19870	19870	19870	19870	0
13	20250123	184400	536728020	19870	19870	19870	19870	0
14	20250123	184300	536728020	19870	19870	19870	19870	0
15	20250123	184200	536728020	19870	19870	19870	19870	0
16	20250123	184100	536728020	19870	19870	19870	19870	0
17	20250123	184000	536728020	19870	19870	19870	19870	0
18	20250123	183900	536728020	19870	19870	19870	19870	0
19	20250123	183800	536728020	19870	19870	19870	19870	0
20	20250123	183700	536728020	19870	19870	19870	19870	0
21	20250123	183600	536728020	19870	19870	19870	19870	0
22	20250123	183500	536728020	19870	19870	19870	19870	0
23	20250123	183400	536728020	19870	19870	19870	19870	0
24	20250123	183300	536728020	19870	19870	19870	19870	0
25	20250123	183200	536728020	19870	19870	19870	19870	0
26	20250123	183100	536728020	19870	19870	19870	19870	0
27	20250123	183000	536728020	19870	19870	19870	19870	0
28	20250123	182900	536728020	19870	19870	19870	19870	0
29	20250123	182800	536728020	19870	19870	19870	19870	0
30	20250123	182700	536728020	19870	19870	19870	19870	0
31	20250123	182600	536728020	19870	19870	19870	19870	0
32	20250123	182500	536728020	19870	19870	19870	19870	344
33	20250123	182400	536728020	19870	19870	19870	19870	0
34	20250123	182300	536728020	19870	19870	19870	19870	0
35	20250123	182200	536728020	19870	19870	19870	19870	0
36	20250123	182100	536728020	19870	19870	19870	19870	0
37	20250123	182000	536728020	19870	19870	19870	19870	0
38	20250123	181900	536728020	19870	19870	19870	19870	0
39	20250123	181800	536728020	19870	19870	19870	19870	0
40	20250123	181700	536728020	19870	19870	19870	19870	0
41	20250123	181600	536728020	19870	19870	19870	19870	0
42	20250123	181500	536728020	19870	19870	19870	19870	0
43	20250123	181400	536728020	19870	19870	19870	19870	0
44	20250123	181300	536728020	19870	19870	19870	19870	0
45	20250123	181200	536728020	19870	19870	19870	19870	0
46	20250123	181100	536728020	19870	19870	19870	19870	0
47	20250123	181000	536728020	19870	19870	19870	19870	0
48	20250123	180900	536728020	19870	19870	19870	19870	0
49	20250123	180800	536728020	19870	19870	19870	19870	0
50	20250123	180700	536728020	19870	19870	19870	19870	0
51	20250123	180600	536728020	19870	19870	19870	19870	0
52	20250123	180500	536728020	19870	19870	19870	19870	0
53	20250123	180400	536728020	19870	19870	19870	19870	0
54	20250123	180300	536728020	19870	19870	19870	19870	0
55	20250123	180200	536728020	19870	19870	19870	19870	0
56	20250123	180100	536728020	19870	19870	19870	19870	0
57	20250123	180000	536728020	19870	19870	19870	19870	0
58	20250123	175900	536728020	19870	19870	19870	19870	0
59	20250123	175800	536728020	19870	19870	19870	19870	0
60	20250123	175700	536728020	19870	19870	19870	19870	0
61	20250123	175600	536728020	19870	19870	19870	19870	0
62	20250123	175500	536728020	19870	19870	19870	19870	344
63	20250123	175400	536728020	19870	19870	19870	19870	0
64	20250123	175300	536728020	19870	19870	19870	19870	0
65	20250123	175200	536728020	19870	19870	19870	19870	0
66	20250123	175100	536728020	19870	19870	19870	19870	0
67	20250123	175000	536728020	19870	19870	19870	19870	0
68	20250123	174900	536728020	19870	19870	19870	19870	0
69	20250123	174800	536728020	19870	19870	19870	19870	0
70	20250123	174700	536728020	19870	19870	19870	19870	0
71	20250123	174600	536728020	19870	19870	19870	19870	0
72	20250123	174500	536728020	19870	19870	19870	19870	0
73	20250123	174400	536728020	19870	19870	19870	19870	0
74	20250123	174300	536728020	19870	19870	19870	19870	0
75	20250123	174200	536728020	19870	19870	19870	19870	0
76	20250123	174100	536728020	19870	19870	19870	19870	0
77	20250123	174000	536728020	19870	19870	19870	19870	0
78	20250123	173900	536728020	19870	19870	19870	19870	0
79	20250123	173800	536728020	19870	19870	19870	19870	0
80	20250123	173700	536728020	19870	19870	19870	19870	0
81	20250123	173600	536728020	19870	19870	19870	19870	0
82	20250123	173500	536728020	19870	19870	19870	19870	0
83	20250123	173400	536728020	19870	19870	19870	19870	0
84	20250123	173300	536728020	19870	19870	19870	19870	0
85	20250123	173200	536728020	19870	19870	19870	19870	0
86	20250123	173100	536728020	19870	19870	19870	19870	0
87	20250123	173000	536728020	19870	19870	19870	19870	0
88	20250123	172900	536728020	19870	19870	19870	19870	0
89	20250123	172800	536728020	19870	19870	19870	19870	0
90	20250123	172700	536728020	19870	19870	19870	19870	0
91	20250123	172600	536728020	19870	19870	19870	19870	0
92	20250123	172500	536728020	19870	19870	19870	19870	344
93	20250123	172400	536728020	19870	19870	19870	19870	0
94	20250123	172300	536728020	19870	19870	19870	19870	0
95	20250123	172200	536728020	19870	19870	19870	19870	0
96	20250123	172100	536728020	19870	19870	19870	19870	0
97	20250123	172000	536728020	19870	19870	19870	19870	0
98	20250123	171900	536728020	19870	19870	19870	19870	0
99	20250123	171800	536728020	19870	19870	19870	19870	0
100	20250123	171700	536728020	19870	19870	19870	19870	0
101	20250123	171600	536728020	19870	19870	19870	19870	0
102	20250123	171500	536728020	19870	19870	19870	19870	0
103	20250123	171400	536728020	19870	19870	19870	19870	0
104	20250123	171300	536728020	19870	19870	19870	19870	0
105	20250123	171200	536728020	19870	19870	19870	19870	0
106	20250123	171100	536728020	19870	19870	19870	19870	0
107	20250123	171000	536728020	19870	19870	19870	19870	0
108	20250123	170900	536728020	19870	19870	19870	19870	0
109	20250123	170800	536728020	19870	19870	19870	19870	0
110	20250123	170700	536728020	19870	19870	19870	19870	0
111	20250123	170600	536728020	19870	19870	19870	19870	0
112	20250123	170500	536728020	19870	19870	19870	19870	0
113	20250123	170400	536728020	19870	19870	19870	19870	0
114	20250123	170300	536728020	19870	19870	19870	19870	0
115	20250123	170200	536728020	19870	19870	19870	19870	0
116	20250123	170100	536728020	19870	19870	19870	19870	0
117	20250123	170000	536728020	19870	19870	19870	19870	0
118	20250123	165900	536728020	19870	19870	19870	19870	0
119	20250123	165800	536728020	19870	19870	19870	19870	0
120	20250123	165700	536728020	19870	19870	19870	19870	0
121	20250123	165600	536728020	19870	19870	19870	19870	0
122	20250123	165500	536728020	19870	19870	19870	19870	344
123	20250123	165400	536728020	19870	19870	19870	19870	0
124	20250123	165300	536728020	19870	19870	19870	19870	0
125	20250123	165200	536728020	19870	19870	19870	19870	0
126	20250123	165100	536728020	19870	19870	19870	19870	0
127	20250123	165000	536728020	19870	19870	19870	19870	0
128	20250123	164900	536728020	19870	19870	19870	19870	0
129	20250123	164800	536728020	19870	19870	19870	19870	0
130	20250123	164700	536728020	19870	19870	19870	19870	0
131	20250123	164600	536728020	19870	19870	19870	19870	0
132	20250123	164500	536728020	19870	19870	19870	19870	0
133	20250123	164400	536728020	19870	19870	19870	19870	0
134	20250123	164300	536728020	19870	19870	19870	19870	0
135	20250123	164200	536728020	19870	19870	19870	19870	0
136	20250123	164100	536728020	19870	19870	19870	19870	0
137	20250123	164000	536728020	19870	19870	19870	19870	0
138	20250123	163900	536728020	19870	19870	19870	19870	0
139	20250123	163800	536728020	19870	19870	19870	19870	0
140	20250123	163700	536728020	19870	19870	19870	19870	0
141	20250123	163600	536728020	19870	19870	19870	19870	0
142	20250123	163500	536728020	19870	19870	19870	19870	0
143	20250123	163400	536728020	19870	19870	19870	19870	0
144	20250123	163300	536728020	19870	19870	19870	19870	0
145	20250123	163200	536728020	19870	19870	19870	19870	0
146	20250123	163100	536728020	19870	19870	19870	19870	0
147	20250123	163000	536728020	19870	19870	19870	19870	0
148	20250123	162900	536728020	19870	19870	19870	19870	0
149	20250123	162800	536728020	19870	19870	19870	19870	0
150	20250123	162700	536728020	19870	19870	19870	19870	0
151	20250123	162600	536728020	19870	19870	19870	19870	0
152	20250123	162500	536728020	19870	19870	19870	19870	344
153	20250123	162400	536728020	19870	19870	19870	19870	0
154	20250123	162300	536728020	19870	19870	19870	19870	0
155	20250123	162200	536728020	19870	19870	19870	19870	0
156	20250123	162100	536728020	19870	19870	19870	19870	0
157	20250123	162000	536728020	19870	19870	19870	19870	0
158	20250123	161900	536728020	19870	19870	19870	19870	0
159	20250123	161800	536728020	19870	19870	19870	19870	0
160	20250123	161700	536728020	19870	19870	19870	19870	0
161	20250123	161600	536728020	19870	19870	19870	19870	0
162	20250123	161500	536728020	19870	19870	19870	19870	0
163	20250123	161400	536728020	19870	19870	19870	19870	0
164	20250123	161300	536728020	19870	19870	19870	19870	0
165	20250123	161200	536728020	19870	19870	19870	19870	0
166	20250123	161100	536728020	19870	19870	19870	19870	0
167	20250123	161000	536728020	19870	19870	19870	19870	0
168	20250123	160900	536728020	19870	19870	19870	19870	0
169	20250123	160800	536728020	19870	19870	19870	19870	0
170	20250123	160700	536728020	19870	19870	19870	19870	0
171	20250123	160600	536728020	19870	19870	19870	19870	0
172	20250123	160500	536728020	19870	19870	19870	19870	0
173	20250123	160400	536728020	19870	19870	19870	19870	0
174	20250123	160300	536728020	19870	19870	19870	19870	0
175	20250123	160200	536728020	19870	19870	19870	19870	0
176	20250123	160100	536728020	19870	19870	19870	19870	0
177	20250123	160000	536728020	19870	19870	19870	19870	0
178	20250123	155900	536728020	19870	19870	19870	19870	0
179	20250123	155800	536728020	19870	19870	19870	19870	0
180	20250123	155700	536728020	19870	19870	19870	19870	0
181	20250123	155600	536728020	19870	19870	19870	19870	0
182	20250123	155500	536728020	19870	19870	19870	19870	344
183	20250123	155400	536728020	19870	19870	19870	19870	0
184	20250123	155300	536728020	19870	19870	19870	19870	0
185	20250123	155200	536728020	19870	19870	19870	19870	0
186	20250123	155100	536728020	19870	19870	19870	19870	0
187	20250123	155000	536728020	19870	19870	19870	19870	0
188	20250123	154900	536728020	19870	19870	19870	19870	0
189	20250123	154800	536728020	19870	19870	19870	19870	0
190	20250123	154700	536728020	19870	19870	19870	19870	0
191	20250123	154600	536728020	19870	19870	19870	19870	0
192	20250123	154500	536728020	19870	19870	19870	19870	0
193	20250123	154400	536728020	19870	19870	19870	19870	0
194	20250123	154300	536728020	19870	19870	19870	19870	0
195	20250123	154200	536728020	19870	19870	19870	19870	0
196	20250123	154100	536728020	19870	19870	19870	19870	0
197	20250123	154000	536728020	19870	19870	19870	19870	0
198	20250123	153900	536728020	19870	19870	19870	19870	0
199	20250123	153800	536728020	19870	19870	19870	19870	0
200	20250123	153700	536728020	19870	19870	19870	19870	0
201	20250123	153600	536728020	19870	19870	19870	19870	0
202	20250123	153500	536728020	19870	19870	19870	19870	0
203	20250123	153400	536728020	19870	19870	19870	19870	0
204	20250123	153300	536728020	19870	19870	19870	19870	0
205	20250123	153200	536728020	19870	19870	19870	19870	0
206	20250123	153100	536728020	19870	19870	19870	19870	0
207	20250123	153000	536728020	19870	19870	19870	19870	344
208	20250123	152900	529892740	19900	19900	19900	19900	0
209	20250123	152800	529892740	19900	19900	19900	19900	0
210	20250123	152700	529892740	19900	19900	19900	19900	0
211	20250123	152600	529892740	19900	19900	19900	19900	0
212	20250123	152500	529892740	19900	19900	19900	19900	0
213	20250123	152400	529892740	19900	19900	19900	19900	0
214	20250123	152300	529892740	19900	19900	19900	19900	0
215	20250123	152200	529892740	19900	19900	19900	19900	0
216	20250123	152100	529892740	19900	19900	19900	19900	0
217	20250123	152000	529892740	19900	19900	19900	19900	0
218	20250123	151900	529892740	19900	19900	19990	19900	115
219	20250123	151800	527600950	19940	19940	19940	19940	0
220	20250123	151700	527600950	19940	19940	19940	19940	0
221	20250123	151600	527600950	19940	19940	19940	19940	0
222	20250123	151500	527600950	19940	19900	19940	19900	9
223	20250123	151400	527421530	19930	19910	19930	19910	304
224	20250123	151300	521364890	19900	19900	19900	19900	6
225	20250123	151200	521245490	19900	19900	19900	19900	16
226	20250123	151100	520927090	19900	19900	19900	19900	1
227	20250123	151000	520907190	19900	19900	19910	19900	8
228	20250123	150900	520747980	19900	19900	19900	19900	29
229	20250123	150800	520170880	19900	19900	19900	19900	1
230	20250123	150700	520150980	19910	19900	19910	19900	10
231	20250123	150600	519951900	19900	19900	19920	19900	11
232	20250123	150500	519732840	19900	19900	19900	19900	12
233	20250123	150400	519494040	19900	19920	19920	19900	32
234	20250123	150300	518856820	19920	19940	19940	19920	436
235	20250123	150200	510167250	19940	19940	19940	19940	12
236	20250123	150100	509927970	19940	19940	19940	19940	2
237	20250123	150000	509888090	19940	19940	19940	19940	27
238	20250123	145900	509349710	19940	19940	19940	19940	6
239	20250123	145800	509230070	19940	19950	19950	19940	164
240	20250123	145700	505959240	19950	19950	19950	19950	2
241	20250123	145600	505919340	19950	19950	19950	19950	1
242	20250123	145500	505899390	19950	19950	19950	19950	3
243	20250123	145400	505839540	19950	19950	19950	19950	108
244	20250123	145300	503684940	19950	19950	19950	19950	10
245	20250123	145200	503485440	19950	19940	19950	19940	2
246	20250123	145100	503445550	19940	19940	19940	19940	1
247	20250123	145000	503425610	19970	19970	19970	19970	1
248	20250123	144900	503405640	19950	19950	19950	19950	9
249	20250123	144800	503226090	19940	19940	19940	19940	0
250	20250123	144700	503226090	19940	19940	19940	19940	0
251	20250123	144600	503226090	19940	19940	19940	19940	0
252	20250123	144500	503226090	19940	19940	19940	19940	0
253	20250123	144400	503226090	19940	19950	19950	19940	127
254	20250123	144300	500692610	19950	19950	19950	19950	0
255	20250123	144200	500692610	19950	19950	19950	19950	0
256	20250123	144100	500692610	19950	19950	19950	19950	0
257	20250123	144000	500692610	19950	19950	19950	19950	0
258	20250123	143900	500692610	19950	19950	19950	19950	0
259	20250123	143800	500692610	19950	19950	19950	19950	246
260	20250123	143700	495784910	19960	19970	19970	19960	130
261	20250123	143600	493188830	19970	19970	19970	19970	0
262	20250123	143500	493188830	19970	19970	19970	19970	0
263	20250123	143400	493188830	19970	19980	19980	19970	97
264	20250123	143300	491250940	19980	19980	19980	19980	0
265	20250123	143200	491250940	19980	19980	19980	19980	0
266	20250123	143100	491250940	19980	19980	19980	19980	0
267	20250123	143000	491250940	19980	19980	19980	19980	0
268	20250123	142900	491250940	19980	19980	19980	19980	0
269	20250123	142800	491250940	19980	19980	19980	19980	0
270	20250123	142700	491250940	19980	19980	19980	19980	0
271	20250123	142600	491250940	19980	19980	19980	19980	48
272	20250123	142500	490291900	19970	19970	19970	19970	0
273	20250123	142400	490291900	19970	19970	19970	19970	0
274	20250123	142300	490291900	19970	19970	19970	19970	0
275	20250123	142200	490291900	19970	19970	19970	19970	50
276	20250123	142100	489293400	19970	19970	19970	19970	0
277	20250123	142000	489293400	19970	19980	19980	19970	20
278	20250123	141900	488893930	19980	19980	19980	19980	0
279	20250123	141800	488893930	19980	19980	19980	19980	0
280	20250123	141700	488893930	19980	19980	19980	19980	13
281	20250123	141600	488634190	19980	19980	19980	19980	0
282	20250123	141500	488634190	19980	19980	19980	19980	0
283	20250123	141400	488634190	19980	19980	19980	19980	0
284	20250123	141300	488634190	19980	19980	19980	19980	0
285	20250123	141200	488634190	19980	19980	19980	19980	1
286	20250123	141100	488614210	19980	19980	19980	19980	0
287	20250123	141000	488614210	19980	19980	19980	19980	0
288	20250123	140900	488614210	19980	19980	19980	19980	43
289	20250123	140800	487755070	19980	19980	19980	19980	100
290	20250123	140700	485757070	19990	19990	19990	19990	0
291	20250123	140600	485757070	19990	19990	19990	19990	0
292	20250123	140500	485757070	19990	19990	19990	19990	0
293	20250123	140400	485757070	19990	19990	19990	19990	0
294	20250123	140300	485757070	19990	19990	19990	19990	0
295	20250123	140200	485757070	19990	19990	19990	19990	1
296	20250123	140100	485737080	19980	19980	19980	19980	50
297	20250123	140000	484738080	19980	19980	19980	19980	0
298	20250123	135900	484738080	19980	19980	19980	19980	0
299	20250123	135800	484738080	19980	19980	19980	19980	0
300	20250123	135700	484738080	19980	19980	19980	19980	0
301	20250123	135600	484738080	19980	19980	19980	19980	15
302	20250123	135500	484438380	19970	19970	19970	19970	0
303	20250123	135400	484438380	19970	19970	19970	19970	0
304	20250123	135300	484438380	19970	19970	19970	19970	0
305	20250123	135200	484438380	19970	19970	19970	19970	0
306	20250123	135100	484438380	19970	19970	19970	19970	126
307	20250123	135000	481922160	19970	19970	19970	19970	0
308	20250123	134900	481922160	19970	19970	19970	19970	0
309	20250123	134800	481922160	19970	19970	19970	19970	340
310	20250123	134700	475132360	19960	19960	19960	19960	0
311	20250123	134600	475132360	19960	19960	19960	19960	5
312	20250123	134500	475032560	19960	19960	19960	19960	0
313	20250123	134400	475032560	19960	20000	20000	19960	734
314	20250123	134300	460369970	20000	20000	20000	20000	7
315	20250123	134200	460229970	19990	19990	19990	19990	0
316	20250123	134100	460229970	19990	19990	19990	19990	44
317	20250123	134000	459350410	19990	19990	19990	19990	6
318	20250123	133900	459230470	20000	20000	20000	20000	0
319	20250123	133800	459230470	20000	20000	20000	20000	0
320	20250123	133700	459230470	20000	20000	20000	20000	0
321	20250123	133600	459230470	20000	20000	20000	20000	77
322	20250123	133500	457690470	20050	20050	20050	20050	1
323	20250123	133400	457670420	20000	20000	20000	20000	0
324	20250123	133300	457670420	20000	20000	20000	20000	0
325	20250123	133200	457670420	20000	20000	20000	20000	0
326	20250123	133100	457670420	20000	20000	20000	20000	0
327	20250123	133000	457670420	20000	20000	20000	20000	0
328	20250123	132900	457670420	20000	20000	20000	20000	0
329	20250123	132800	457670420	20000	20000	20000	20000	11
330	20250123	132700	457450420	20000	19990	20000	19990	501
331	20250123	132600	447430430	19980	19980	19980	19980	0
332	20250123	132500	447430430	19980	19980	19980	19980	0
333	20250123	132400	447430430	19980	19980	19980	19980	0
334	20250123	132300	447430430	19980	19980	19980	19980	0
335	20250123	132200	447430430	19980	19980	19980	19980	219
336	20250123	132100	443054810	19980	19980	19980	19980	0
337	20250123	132000	443054810	19980	19970	19980	19970	9
338	20250123	131900	442875000	19990	19990	19990	19990	0
339	20250123	131800	442875000	19990	19990	19990	19990	0
340	20250123	131700	442875000	19990	19990	19990	19990	0
341	20250123	131600	442875000	19990	19990	19990	19990	0
342	20250123	131500	442875000	19990	19990	19990	19990	0
343	20250123	131400	442875000	19990	19990	19990	19990	0
344	20250123	131300	442875000	19990	19990	19990	19990	0
345	20250123	131200	442875000	19990	19990	19990	19990	0
346	20250123	131100	442875000	19990	19990	19990	19990	0
347	20250123	131000	442875000	19990	19990	19990	19990	0
348	20250123	130900	442875000	19990	19990	19990	19990	0
349	20250123	130800	442875000	19990	19990	19990	19990	0
350	20250123	130700	442875000	19990	19990	19990	19990	0
351	20250123	130600	442875000	19990	19990	19990	19990	0
352	20250123	130500	442875000	19990	19990	19990	19990	0
353	20250123	130400	442875000	19990	19990	19990	19990	0
354	20250123	130300	442875000	19990	19990	19990	19990	0
355	20250123	130200	442875000	19990	19990	19990	19990	0
356	20250123	130100	442875000	19990	19990	19990	19990	0
357	20250123	130000	442875000	19990	19990	19990	19990	1
358	20250123	125900	442855010	19990	19990	19990	19990	0
359	20250123	125800	442855010	19990	19990	19990	19990	0
360	20250123	125700	442855010	19990	19990	19990	19990	0
361	20250123	125600	442855010	19990	20000	20000	19950	2548
362	20250123	125500	391991110	20000	20000	20000	20000	0
363	20250123	125400	391991110	20000	20000	20000	20000	0
364	20250123	125300	391991110	20000	20000	20000	20000	8
365	20250123	125200	391831110	20000	20000	20000	20000	200
366	20250123	125100	387831110	20000	20000	20000	20000	0
367	20250123	125000	387831110	20000	20000	20000	20000	0
368	20250123	124900	387831110	20000	20000	20000	20000	283
369	20250123	124800	382171110	19990	19990	19990	19990	10
370	20250123	124700	381971210	19990	19990	19990	19990	6
371	20250123	124600	381851270	19990	19990	19990	19990	0
372	20250123	124500	381851270	19990	19990	19990	19990	20
373	20250123	124400	381451470	19990	19990	19990	19990	0
374	20250123	124300	381451470	19990	19990	19990	19990	0
375	20250123	124200	381451470	19990	19990	19990	19990	96
376	20250123	124100	379532430	19990	19990	19990	19990	1
377	20250123	124000	379512440	20000	20000	20000	20000	1
378	20250123	123900	379492440	19980	19980	19980	19980	0
379	20250123	123800	379492440	19980	19980	19980	19980	0
380	20250123	123700	379492440	19980	19980	19980	19980	0
381	20250123	123600	379492440	19980	19980	19980	19980	1
382	20250123	123500	379472460	20000	20000	20000	20000	0
383	20250123	123400	379472460	20000	19980	20000	19980	3
384	20250123	123300	379412490	19960	19960	19960	19960	0
385	20250123	123200	379412490	19960	19960	19960	19960	0
386	20250123	123100	379412490	19960	19960	19960	19960	0
387	20250123	123000	379412490	19960	19960	19960	19960	135
388	20250123	122900	376717890	19950	19950	19950	19950	0
389	20250123	122800	376717890	19950	19950	19950	19950	0
390	20250123	122700	376717890	19950	19950	19950	19950	0
391	20250123	122600	376717890	19950	19950	19950	19950	0
392	20250123	122500	376717890	19950	19950	19950	19950	0
393	20250123	122400	376717890	19950	19950	19950	19950	0
394	20250123	122300	376717890	19950	19950	19950	19950	0
395	20250123	122200	376717890	19950	19950	19950	19950	0
396	20250123	122100	376717890	19950	19950	19950	19950	0
397	20250123	122000	376717890	19950	19950	19950	19950	0
398	20250123	121900	376717890	19950	19950	19950	19950	67
399	20250123	121800	375381240	19950	19950	19950	19950	1
400	20250123	121700	375361290	19960	19970	19970	19960	125
401	20250123	121600	372865080	19970	19970	19970	19970	0
402	20250123	121500	372865080	19970	20000	20000	19970	1710
403	20250123	121400	338679430	20000	20000	20000	20000	0
404	20250123	121300	338679430	20000	20000	20000	20000	0
405	20250123	121200	338679430	20000	20000	20000	20000	0
406	20250123	121100	338679430	20000	20000	20000	20000	0
407	20250123	121000	338679430	20000	20000	20000	20000	0
408	20250123	120900	338679430	20000	20000	20000	20000	10
409	20250123	120800	338479430	20000	20000	20000	20000	5
410	20250123	120700	338379430	20050	20050	20050	20050	0
411	20250123	120600	338379430	20050	20050	20050	20050	1
412	20250123	120500	338359380	20000	20000	20000	20000	222
413	20250123	120400	333919380	20000	20000	20000	20000	0
414	20250123	120300	333919380	20000	20000	20000	20000	5
415	20250123	120200	333819380	20050	20050	20050	20050	0
416	20250123	120100	333819380	20050	20050	20050	20050	0
417	20250123	120000	333819380	20050	20050	20050	20050	0
418	20250123	115900	333819380	20050	20050	20050	20050	0
419	20250123	115800	333819380	20050	20050	20050	20050	0
420	20250123	115700	333819380	20050	20050	20050	20050	1
421	20250123	115600	333799330	20050	20050	20050	20050	0
422	20250123	115500	333799330	20050	20050	20050	20050	0
423	20250123	115400	333799330	20050	20050	20050	20050	0
424	20250123	115300	333799330	20050	20050	20050	20050	0
425	20250123	115200	333799330	20050	20050	20050	20050	0
426	20250123	115100	333799330	20050	20050	20050	20050	0
427	20250123	115000	333799330	20050	20050	20050	20050	0
428	20250123	114900	333799330	20050	20050	20050	20050	1
429	20250123	114800	333779280	20000	20000	20000	20000	5
430	20250123	114700	333679280	20000	20000	20000	20000	0
431	20250123	114600	333679280	20000	20000	20000	20000	0
432	20250123	114500	333679280	20000	20000	20000	20000	8
433	20250123	114400	333519280	20000	20000	20000	20000	0
434	20250123	114300	333519280	20000	20000	20000	20000	0
435	20250123	114200	333519280	20000	20000	20000	20000	30
436	20250123	114100	332919280	20000	20000	20000	20000	0
437	20250123	114000	332919280	20000	20000	20000	20000	50
438	20250123	113900	331919280	20000	20000	20000	20000	0
439	20250123	113800	331919280	20000	20000	20000	20000	0
440	20250123	113700	331919280	20000	20000	20000	20000	0
441	20250123	113600	331919280	20000	20000	20000	20000	0
442	20250123	113500	331919280	20000	20000	20000	20000	10
443	20250123	113400	331719280	20000	20000	20000	20000	0
444	20250123	113300	331719280	20000	20000	20000	20000	0
445	20250123	113200	331719280	20000	20000	20000	20000	0
446	20250123	113100	331719280	20000	20000	20000	20000	300
447	20250123	113000	325719280	20050	20050	20050	20050	0
448	20250123	112900	325719280	20050	20050	20050	20050	5
449	20250123	112800	325619030	20050	20050	20050	20050	0
450	20250123	112700	325619030	20050	20050	20050	20050	6
451	20250123	112600	325498730	20050	20050	20050	20050	0
452	20250123	112500	325498730	20050	20050	20050	20050	0
453	20250123	112400	325498730	20050	20050	20050	20050	0
454	20250123	112300	325498730	20050	20050	20050	20050	0
455	20250123	112200	325498730	20050	20050	20050	20050	0
456	20250123	112100	325498730	20050	20050	20050	20050	100
457	20250123	112000	323493730	20050	20050	20050	20050	155
458	20250123	111900	320385980	20100	20100	20100	20100	0
459	20250123	111800	320385980	20100	20050	20100	20050	104
460	20250123	111700	318300630	20050	20050	20050	20050	0
461	20250123	111600	318300630	20050	20050	20050	20050	0
462	20250123	111500	318300630	20050	20050	20050	20050	0
463	20250123	111400	318300630	20050	20050	20050	20050	50
464	20250123	111300	317298130	20050	20050	20050	20050	188
465	20250123	111200	313528730	20050	20050	20050	20050	250
466	20250123	111100	308516230	20050	20050	20050	20050	2
467	20250123	111000	308476130	20000	20000	20000	20000	0
468	20250123	110900	308476130	20000	20000	20000	20000	0
469	20250123	110800	308476130	20000	20000	20000	20000	0
470	20250123	110700	308476130	20000	20000	20000	20000	0
471	20250123	110600	308476130	20000	20000	20000	20000	0
472	20250123	110500	308476130	20000	20000	20000	20000	0
473	20250123	110400	308476130	20000	20000	20000	20000	0
474	20250123	110300	308476130	20000	20000	20000	20000	0
475	20250123	110200	308476130	20000	20000	20000	20000	0
476	20250123	110100	308476130	20000	20000	20000	20000	6
477	20250123	110000	308356130	20050	20050	20050	20050	1
478	20250123	105900	308336080	20000	19980	20000	19980	289
479	20250123	105800	302556440	19980	19970	19980	19970	285
480	20250123	105700	296864920	19970	19950	19970	19950	306
481	20250123	105600	290756680	19950	19950	19950	19950	10
482	20250123	105500	290557180	19940	19940	19940	19940	11
483	20250123	105400	290337840	19940	19940	19940	19940	0
484	20250123	105300	290337840	19940	19940	19940	19940	0
485	20250123	105200	290337840	19940	19940	19940	19940	1
486	20250123	105100	290317900	19940	19940	19940	19940	0
487	20250123	105000	290317900	19940	19940	19940	19940	0
488	20250123	104900	290317900	19940	19940	19940	19940	1
489	20250123	104800	290297960	19950	19950	19950	19950	11
490	20250123	104700	290078510	19950	19950	19950	19950	0
491	20250123	104600	290078510	19950	19950	19950	19950	0
492	20250123	104500	290078510	19950	19950	19950	19950	1
493	20250123	104400	290058560	19950	19950	19950	19950	0
494	20250123	104300	290058560	19950	19900	19950	19900	192
495	20250123	104200	286235110	19890	19890	19890	19890	0
496	20250123	104100	286235110	19890	19890	19890	19890	1
497	20250123	104000	286215220	19900	19900	19900	19900	0
498	20250123	103900	286215220	19900	19900	19900	19900	0
499	20250123	103800	286215220	19900	19900	19900	19900	0
500	20250123	103700	286215220	19900	19900	19900	19900	20
501	20250123	103600	285817220	19900	19900	19900	19900	5
502	20250123	103500	285717720	19900	19900	19900	19900	0
503	20250123	103400	285717720	19900	19900	19900	19900	0
504	20250123	103300	285717720	19900	19910	19910	19900	65
505	20250123	103200	284424100	19900	19900	19900	19900	0
506	20250123	103100	284424100	19900	19900	19900	19900	55
507	20250123	103000	283329600	19900	19900	19900	19900	0
508	20250123	102900	283329600	19900	19900	19900	19900	0
509	20250123	102800	283329600	19900	19900	19900	19900	0
510	20250123	102700	283329600	19900	19900	19900	19900	0
511	20250123	102600	283329600	19900	19900	19900	19900	0
512	20250123	102500	283329600	19900	19900	19900	19900	0
513	20250123	102400	283329600	19900	19900	19900	19900	0
514	20250123	102300	283329600	19900	19900	19900	19900	0
515	20250123	102200	283329600	19900	19900	19900	19900	1
516	20250123	102100	283309700	19890	19880	19890	19880	138
517	20250123	102000	280565200	19860	19860	19860	19860	0
518	20250123	101900	280565200	19860	19860	19860	19860	7
519	20250123	101800	280426180	19850	19850	19850	19850	16
520	20250123	101700	280108580	19850	19850	19850	19850	4
521	20250123	101600	280029180	19850	19850	19850	19850	0
522	20250123	101500	280029180	19850	19850	19850	19850	1
523	20250123	101400	280009330	19840	19840	19840	19840	0
524	20250123	101300	280009330	19840	19840	19840	19840	0
525	20250123	101200	280009330	19840	19840	19840	19840	54
526	20250123	101100	278937970	19830	19830	19830	19830	22
527	20250123	101000	278501710	19840	19850	19850	19840	3
528	20250123	100900	278442180	19840	19840	19840	19840	0
529	20250123	100800	278442180	19840	19840	19840	19840	0
530	20250123	100700	278442180	19840	19840	19840	19840	44
531	20250123	100600	277569220	19840	19830	19840	19830	237
532	20250123	100500	272867910	19840	19840	19840	19840	5
533	20250123	100400	272768710	19840	19840	19840	19840	0
534	20250123	100300	272768710	19840	19840	19840	19840	2
535	20250123	100200	272729030	19840	19870	19870	19840	278
536	20250123	100100	267209080	19860	19820	19860	19820	53
537	20250123	100000	266158040	19830	19830	19830	19830	168
538	20250123	095900	262826600	19830	19830	19830	19830	0
539	20250123	095800	262826600	19830	19830	19830	19830	0
540	20250123	095700	262826600	19830	19830	19830	19830	14
541	20250123	095600	262548980	19830	19830	19830	19830	43
542	20250123	095500	261696290	19830	19830	19830	19830	7
543	20250123	095400	261557480	19830	19840	19840	19830	3
544	20250123	095300	261497970	19840	19850	19850	19840	5
545	20250123	095200	261398740	19820	19820	19820	19820	0
546	20250123	095100	261398740	19820	19820	19820	19820	60
547	20250123	095000	260209540	19850	19850	19850	19820	85
548	20250123	094900	258524550	19850	19850	19850	19850	1
549	20250123	094800	258504700	19870	19910	19910	19850	1800
550	20250123	094700	222694610	19920	19920	19920	19920	5
551	20250123	094600	222595010	19920	19920	19920	19920	98
552	20250123	094500	220642850	19920	19920	19920	19920	55
553	20250123	094400	219547250	19920	20000	20000	19920	297
554	20250123	094300	213617430	19980	19990	19990	19980	35
555	20250123	094200	212917900	19990	20000	20000	19990	37
556	20250123	094100	212178190	20000	20000	20000	20000	0
557	20250123	094000	212178190	20000	20000	20050	19980	6
558	20250123	093900	212058160	19980	19970	19990	19970	375
559	20250123	093800	204569060	19970	19970	19970	19970	11
560	20250123	093700	204349390	19970	19980	19980	19970	3
561	20250123	093600	204289460	19990	20000	20000	19990	25
562	20250123	093500	203789540	20000	20050	20050	20000	4
563	20250123	093400	203709490	20050	20050	20050	20050	3
564	20250123	093300	203649340	20050	20050	20050	20050	2
565	20250123	093200	203609240	20050	20000	20050	20000	4
566	20250123	093100	203529190	20050	20000	20050	19990	5
567	20250123	093000	203429100	20050	19980	20050	19980	22
568	20250123	092900	202989460	19990	20050	20050	19970	131
569	20250123	092800	200371760	20000	20050	20050	20000	1355
570	20250123	092700	173255110	20050	20050	20050	20050	1
571	20250123	092600	173235060	20100	20100	20100	20100	0
572	20250123	092500	173235060	20100	20100	20100	20100	0
573	20250123	092400	173235060	20100	20100	20100	20050	28
574	20250123	092300	172673260	20100	20050	20100	20050	22
575	20250123	092200	172231310	20050	20050	20050	20050	29
576	20250123	092100	171649860	20100	20100	20100	20100	26
577	20250123	092000	171127260	20050	20050	20050	20050	5
578	20250123	091900	171027010	20100	20100	20100	20100	0
579	20250123	091800	171027010	20100	20100	20100	20050	145
580	20250123	091700	168113510	20150	20200	20200	20150	70
581	20250123	091600	166702860	20200	20200	20200	20150	58
582	20250123	091500	165533610	20150	20200	20200	20150	84
583	20250123	091400	163839360	20250	20250	20250	20250	21
584	20250123	091300	163414110	20250	20250	20300	20250	292
585	20250123	091200	157489810	20250	20150	20250	20150	375
586	20250123	091100	149906660	20150	20150	20200	20150	7
587	20250123	091000	149765560	20200	20250	20250	20150	154
588	20250123	090900	146654910	20250	20250	20250	20150	29
589	20250123	090800	146069160	20200	20300	20300	20100	543
590	20250123	090700	135112760	20300	20350	20350	20250	343
591	20250123	090600	128141860	20350	20200	20350	20200	563
592	20250123	090500	116732210	20250	20350	20350	20250	166
593	20250123	090400	113370210	20350	20300	20500	20250	1242
594	20250123	090300	88064110	20300	20050	20350	20050	1415
595	20250123	090200	59427260	20050	19990	20050	19770	360
596	20250123	090100	52243990	19990	19990	19990	19990	1612
597	20250123	090000	20020110	19990	19760	20000	19760	1005