KissMeData/019210/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190500	184799030	5050	5050	5050	5050	356
3	20250123	190400	184799030	5050	5050	5050	5050	0
4	20250123	190300	184799030	5050	5050	5050	5050	0
5	20250123	190200	184799030	5050	5050	5050	5050	0
6	20250123	190100	184799030	5050	5050	5050	5050	0
7	20250123	190000	184799030	5050	5050	5050	5050	0
8	20250123	185900	184799030	5050	5050	5050	5050	0
9	20250123	185800	184799030	5050	5050	5050	5050	0
10	20250123	185700	184799030	5050	5050	5050	5050	0
11	20250123	185600	184799030	5050	5050	5050	5050	0
12	20250123	185500	184799030	5050	5050	5050	5050	0
13	20250123	185400	184799030	5050	5050	5050	5050	0
14	20250123	185300	184799030	5050	5050	5050	5050	0
15	20250123	185200	184799030	5050	5050	5050	5050	0
16	20250123	185100	184799030	5050	5050	5050	5050	0
17	20250123	185000	184799030	5050	5050	5050	5050	0
18	20250123	184900	184799030	5050	5050	5050	5050	0
19	20250123	184800	184799030	5050	5050	5050	5050	0
20	20250123	184700	184799030	5050	5050	5050	5050	0
21	20250123	184600	184799030	5050	5050	5050	5050	0
22	20250123	184500	184799030	5050	5050	5050	5050	0
23	20250123	184400	184799030	5050	5050	5050	5050	0
24	20250123	184300	184799030	5050	5050	5050	5050	0
25	20250123	184200	184799030	5050	5050	5050	5050	0
26	20250123	184100	184799030	5050	5050	5050	5050	0
27	20250123	184000	184799030	5050	5050	5050	5050	0
28	20250123	183900	184799030	5050	5050	5050	5050	0
29	20250123	183800	184799030	5050	5050	5050	5050	0
30	20250123	183700	184799030	5050	5050	5050	5050	0
31	20250123	183600	184799030	5050	5050	5050	5050	0
32	20250123	183500	184799030	5050	5050	5050	5050	356
33	20250123	183400	184799030	5050	5050	5050	5050	0
34	20250123	183300	184799030	5050	5050	5050	5050	0
35	20250123	183200	184799030	5050	5050	5050	5050	0
36	20250123	183100	184799030	5050	5050	5050	5050	0
37	20250123	183000	184799030	5050	5050	5050	5050	0
38	20250123	182900	184799030	5050	5050	5050	5050	0
39	20250123	182800	184799030	5050	5050	5050	5050	0
40	20250123	182700	184799030	5050	5050	5050	5050	0
41	20250123	182600	184799030	5050	5050	5050	5050	0
42	20250123	182500	184799030	5050	5050	5050	5050	0
43	20250123	182400	184799030	5050	5050	5050	5050	0
44	20250123	182300	184799030	5050	5050	5050	5050	0
45	20250123	182200	184799030	5050	5050	5050	5050	0
46	20250123	182100	184799030	5050	5050	5050	5050	0
47	20250123	182000	184799030	5050	5050	5050	5050	0
48	20250123	181900	184799030	5050	5050	5050	5050	0
49	20250123	181800	184799030	5050	5050	5050	5050	0
50	20250123	181700	184799030	5050	5050	5050	5050	0
51	20250123	181600	184799030	5050	5050	5050	5050	0
52	20250123	181500	184799030	5050	5050	5050	5050	0
53	20250123	181400	184799030	5050	5050	5050	5050	0
54	20250123	181300	184799030	5050	5050	5050	5050	0
55	20250123	181200	184799030	5050	5050	5050	5050	0
56	20250123	181100	184799030	5050	5050	5050	5050	0
57	20250123	181000	184799030	5050	5050	5050	5050	0
58	20250123	180900	184799030	5050	5050	5050	5050	0
59	20250123	180800	184799030	5050	5050	5050	5050	0
60	20250123	180700	184799030	5050	5050	5050	5050	0
61	20250123	180600	184799030	5050	5050	5050	5050	0
62	20250123	180500	184799030	5050	5050	5050	5050	356
63	20250123	180400	184799030	5050	5050	5050	5050	0
64	20250123	180300	184799030	5050	5050	5050	5050	0
65	20250123	180200	184799030	5050	5050	5050	5050	0
66	20250123	180100	184799030	5050	5050	5050	5050	0
67	20250123	180000	184799030	5050	5050	5050	5050	0
68	20250123	175900	184799030	5050	5050	5050	5050	0
69	20250123	175800	184799030	5050	5050	5050	5050	0
70	20250123	175700	184799030	5050	5050	5050	5050	0
71	20250123	175600	184799030	5050	5050	5050	5050	0
72	20250123	175500	184799030	5050	5050	5050	5050	0
73	20250123	175400	184799030	5050	5050	5050	5050	0
74	20250123	175300	184799030	5050	5050	5050	5050	0
75	20250123	175200	184799030	5050	5050	5050	5050	0
76	20250123	175100	184799030	5050	5050	5050	5050	0
77	20250123	175000	184799030	5050	5050	5050	5050	0
78	20250123	174900	184799030	5050	5050	5050	5050	0
79	20250123	174800	184799030	5050	5050	5050	5050	0
80	20250123	174700	184799030	5050	5050	5050	5050	0
81	20250123	174600	184799030	5050	5050	5050	5050	0
82	20250123	174500	184799030	5050	5050	5050	5050	0
83	20250123	174400	184799030	5050	5050	5050	5050	0
84	20250123	174300	184799030	5050	5050	5050	5050	0
85	20250123	174200	184799030	5050	5050	5050	5050	0
86	20250123	174100	184799030	5050	5050	5050	5050	0
87	20250123	174000	184799030	5050	5050	5050	5050	0
88	20250123	173900	184799030	5050	5050	5050	5050	0
89	20250123	173800	184799030	5050	5050	5050	5050	0
90	20250123	173700	184799030	5050	5050	5050	5050	0
91	20250123	173600	184799030	5050	5050	5050	5050	0
92	20250123	173500	184799030	5050	5050	5050	5050	356
93	20250123	173400	184799030	5050	5050	5050	5050	0
94	20250123	173300	184799030	5050	5050	5050	5050	0
95	20250123	173200	184799030	5050	5050	5050	5050	0
96	20250123	173100	184799030	5050	5050	5050	5050	0
97	20250123	173000	184799030	5050	5050	5050	5050	0
98	20250123	172900	184799030	5050	5050	5050	5050	0
99	20250123	172800	184799030	5050	5050	5050	5050	0
100	20250123	172700	184799030	5050	5050	5050	5050	0
101	20250123	172600	184799030	5050	5050	5050	5050	0
102	20250123	172500	184799030	5050	5050	5050	5050	0
103	20250123	172400	184799030	5050	5050	5050	5050	0
104	20250123	172300	184799030	5050	5050	5050	5050	0
105	20250123	172200	184799030	5050	5050	5050	5050	0
106	20250123	172100	184799030	5050	5050	5050	5050	0
107	20250123	172000	184799030	5050	5050	5050	5050	0
108	20250123	171900	184799030	5050	5050	5050	5050	0
109	20250123	171800	184799030	5050	5050	5050	5050	0
110	20250123	171700	184799030	5050	5050	5050	5050	0
111	20250123	171600	184799030	5050	5050	5050	5050	0
112	20250123	171500	184799030	5050	5050	5050	5050	0
113	20250123	171400	184799030	5050	5050	5050	5050	0
114	20250123	171300	184799030	5050	5050	5050	5050	0
115	20250123	171200	184799030	5050	5050	5050	5050	0
116	20250123	171100	184799030	5050	5050	5050	5050	0
117	20250123	171000	184799030	5050	5050	5050	5050	0
118	20250123	170900	184799030	5050	5050	5050	5050	0
119	20250123	170800	184799030	5050	5050	5050	5050	0
120	20250123	170700	184799030	5050	5050	5050	5050	0
121	20250123	170600	184799030	5050	5050	5050	5050	0
122	20250123	170500	184799030	5050	5050	5050	5050	356
123	20250123	170400	184799030	5050	5050	5050	5050	0
124	20250123	170300	184799030	5050	5050	5050	5050	0
125	20250123	170200	184799030	5050	5050	5050	5050	0
126	20250123	170100	184799030	5050	5050	5050	5050	0
127	20250123	170000	184799030	5050	5050	5050	5050	0
128	20250123	165900	184799030	5050	5050	5050	5050	0
129	20250123	165800	184799030	5050	5050	5050	5050	0
130	20250123	165700	184799030	5050	5050	5050	5050	0
131	20250123	165600	184799030	5050	5050	5050	5050	0
132	20250123	165500	184799030	5050	5050	5050	5050	0
133	20250123	165400	184799030	5050	5050	5050	5050	0
134	20250123	165300	184799030	5050	5050	5050	5050	0
135	20250123	165200	184799030	5050	5050	5050	5050	0
136	20250123	165100	184799030	5050	5050	5050	5050	0
137	20250123	165000	184799030	5050	5050	5050	5050	0
138	20250123	164900	184799030	5050	5050	5050	5050	0
139	20250123	164800	184799030	5050	5050	5050	5050	0
140	20250123	164700	184799030	5050	5050	5050	5050	0
141	20250123	164600	184799030	5050	5050	5050	5050	0
142	20250123	164500	184799030	5050	5050	5050	5050	0
143	20250123	164400	184799030	5050	5050	5050	5050	0
144	20250123	164300	184799030	5050	5050	5050	5050	0
145	20250123	164200	184799030	5050	5050	5050	5050	0
146	20250123	164100	184799030	5050	5050	5050	5050	0
147	20250123	164000	184799030	5050	5050	5050	5050	0
148	20250123	163900	184799030	5050	5050	5050	5050	0
149	20250123	163800	184799030	5050	5050	5050	5050	0
150	20250123	163700	184799030	5050	5050	5050	5050	0
151	20250123	163600	184799030	5050	5050	5050	5050	0
152	20250123	163500	184799030	5050	5050	5050	5050	356
153	20250123	163400	184799030	5050	5050	5050	5050	0
154	20250123	163300	184799030	5050	5050	5050	5050	0
155	20250123	163200	184799030	5050	5050	5050	5050	0
156	20250123	163100	184799030	5050	5050	5050	5050	0
157	20250123	163000	184799030	5050	5050	5050	5050	0
158	20250123	162900	184799030	5050	5050	5050	5050	0
159	20250123	162800	184799030	5050	5050	5050	5050	0
160	20250123	162700	184799030	5050	5050	5050	5050	0
161	20250123	162600	184799030	5050	5050	5050	5050	0
162	20250123	162500	184799030	5050	5050	5050	5050	0
163	20250123	162400	184799030	5050	5050	5050	5050	0
164	20250123	162300	184799030	5050	5050	5050	5050	0
165	20250123	162200	184799030	5050	5050	5050	5050	0
166	20250123	162100	184799030	5050	5050	5050	5050	0
167	20250123	162000	184799030	5050	5050	5050	5050	0
168	20250123	161900	184799030	5050	5050	5050	5050	0
169	20250123	161800	184799030	5050	5050	5050	5050	0
170	20250123	161700	184799030	5050	5050	5050	5050	0
171	20250123	161600	184799030	5050	5050	5050	5050	0
172	20250123	161500	184799030	5050	5050	5050	5050	0
173	20250123	161400	184799030	5050	5050	5050	5050	0
174	20250123	161300	184799030	5050	5050	5050	5050	0
175	20250123	161200	184799030	5050	5050	5050	5050	0
176	20250123	161100	184799030	5050	5050	5050	5050	0
177	20250123	161000	184799030	5050	5050	5050	5050	0
178	20250123	160900	184799030	5050	5050	5050	5050	0
179	20250123	160800	184799030	5050	5050	5050	5050	0
180	20250123	160700	184799030	5050	5050	5050	5050	0
181	20250123	160600	184799030	5050	5050	5050	5050	0
182	20250123	160500	184799030	5050	5050	5050	5050	356
183	20250123	160400	184799030	5050	5050	5050	5050	0
184	20250123	160300	184799030	5050	5050	5050	5050	0
185	20250123	160200	184799030	5050	5050	5050	5050	0
186	20250123	160100	184799030	5050	5050	5050	5050	0
187	20250123	160000	184799030	5050	5050	5050	5050	0
188	20250123	155900	184799030	5050	5050	5050	5050	0
189	20250123	155800	184799030	5050	5050	5050	5050	0
190	20250123	155700	184799030	5050	5050	5050	5050	0
191	20250123	155600	184799030	5050	5050	5050	5050	0
192	20250123	155500	184799030	5050	5050	5050	5050	0
193	20250123	155400	184799030	5050	5050	5050	5050	0
194	20250123	155300	184799030	5050	5050	5050	5050	0
195	20250123	155200	184799030	5050	5050	5050	5050	0
196	20250123	155100	184799030	5050	5050	5050	5050	0
197	20250123	155000	184799030	5050	5050	5050	5050	0
198	20250123	154900	184799030	5050	5050	5050	5050	0
199	20250123	154800	184799030	5050	5050	5050	5050	0
200	20250123	154700	184799030	5050	5050	5050	5050	0
201	20250123	154600	184799030	5050	5050	5050	5050	0
202	20250123	154500	184799030	5050	5050	5050	5050	0
203	20250123	154400	184799030	5050	5050	5050	5050	0
204	20250123	154300	184799030	5050	5050	5050	5050	0
205	20250123	154200	184799030	5050	5050	5050	5050	0
206	20250123	154100	184799030	5050	5050	5050	5050	0
207	20250123	154000	184799030	5050	5050	5050	5050	0
208	20250123	153900	184799030	5050	5050	5050	5050	0
209	20250123	153800	184799030	5050	5050	5050	5050	0
210	20250123	153700	184799030	5050	5050	5050	5050	0
211	20250123	153600	184799030	5050	5050	5050	5050	0
212	20250123	153500	184799030	5050	5050	5050	5050	356
213	20250123	153400	184799030	5050	5050	5050	5050	0
214	20250123	153300	184799030	5050	5050	5050	5050	0
215	20250123	153200	184799030	5050	5050	5050	5050	0
216	20250123	153100	184799030	5050	5050	5050	5050	0
217	20250123	153000	184799030	5050	5050	5050	5050	356
218	20250123	152900	183001230	5030	5030	5030	5030	0
219	20250123	152800	183001230	5030	5030	5030	5030	0
220	20250123	152700	183001230	5030	5030	5030	5030	0
221	20250123	152600	183001230	5030	5030	5030	5030	0
222	20250123	152500	183001230	5030	5030	5030	5030	0
223	20250123	152400	183001230	5030	5030	5030	5030	0
224	20250123	152300	183001230	5030	5030	5030	5030	0
225	20250123	152200	183001230	5030	5030	5030	5030	0
226	20250123	152100	183001230	5030	5030	5030	5030	0
227	20250123	152000	183001230	5030	5030	5030	5030	0
228	20250123	151900	183001230	5030	5030	5030	5030	1
229	20250123	151800	182996200	5030	5030	5030	5030	1
230	20250123	151700	182991170	5030	5020	5030	5020	644
231	20250123	151600	179758280	5020	5020	5020	5020	0
232	20250123	151500	179758280	5020	5020	5020	5020	0
233	20250123	151400	179758280	5020	5020	5020	5020	0
234	20250123	151300	179758280	5020	5020	5020	5020	0
235	20250123	151200	179758280	5020	5020	5020	5020	10
236	20250123	151100	179708080	5020	5020	5020	5020	10
237	20250123	151000	179657880	5020	5020	5020	5020	0
238	20250123	150900	179657880	5020	5020	5020	5020	0
239	20250123	150800	179657880	5020	5020	5020	5020	0
240	20250123	150700	179657880	5020	5020	5020	5020	0
241	20250123	150600	179657880	5020	5020	5020	5020	0
242	20250123	150500	179657880	5020	5020	5020	5020	0
243	20250123	150400	179657880	5020	5020	5020	5020	50
244	20250123	150300	179406880	5030	5030	5030	5030	0
245	20250123	150200	179406880	5030	5030	5030	5030	0
246	20250123	150100	179406880	5030	5030	5030	5030	0
247	20250123	150000	179406880	5030	5030	5030	5030	0
248	20250123	145900	179406880	5030	5030	5030	5030	0
249	20250123	145800	179406880	5030	5030	5030	5030	0
250	20250123	145700	179406880	5030	5030	5030	5030	0
251	20250123	145600	179406880	5030	5030	5030	5030	0
252	20250123	145500	179406880	5030	5030	5030	5030	0
253	20250123	145400	179406880	5030	5030	5030	5030	0
254	20250123	145300	179406880	5030	5030	5030	5030	247
255	20250123	145200	178164470	5040	5040	5040	5040	1
256	20250123	145100	178159430	5030	5030	5030	5030	10
257	20250123	145000	178109130	5040	5040	5040	5040	0
258	20250123	144900	178109130	5040	5040	5040	5040	0
259	20250123	144800	178109130	5040	5040	5040	5040	0
260	20250123	144700	178109130	5040	5040	5040	5040	0
261	20250123	144600	178109130	5040	5040	5040	5040	0
262	20250123	144500	178109130	5040	5040	5040	5040	10
263	20250123	144400	178058730	5040	5040	5040	5040	0
264	20250123	144300	178058730	5040	5040	5040	5040	10
265	20250123	144200	178008330	5040	5040	5040	5040	0
266	20250123	144100	178008330	5040	5040	5040	5040	0
267	20250123	144000	178008330	5040	5040	5040	5040	0
268	20250123	143900	178008330	5040	5040	5040	5040	0
269	20250123	143800	178008330	5040	5040	5040	5040	1
270	20250123	143700	178003290	5030	5030	5030	5030	0
271	20250123	143600	178003290	5030	5030	5030	5030	0
272	20250123	143500	178003290	5030	5030	5030	5030	10
273	20250123	143400	177952990	5040	5040	5040	5040	0
274	20250123	143300	177952990	5040	5040	5040	5040	0
275	20250123	143200	177952990	5040	5040	5040	5040	0
276	20250123	143100	177952990	5040	5040	5040	5040	0
277	20250123	143000	177952990	5040	5040	5040	5040	0
278	20250123	142900	177952990	5040	5040	5040	5040	0
279	20250123	142800	177952990	5040	5040	5040	5040	0
280	20250123	142700	177952990	5040	5040	5040	5040	0
281	20250123	142600	177952990	5040	5040	5040	5040	0
282	20250123	142500	177952990	5040	5040	5040	5040	0
283	20250123	142400	177952990	5040	5030	5040	5030	101
284	20250123	142300	177444950	5040	5040	5040	5040	0
285	20250123	142200	177444950	5040	5040	5040	5040	1
286	20250123	142100	177439910	5030	5030	5030	5030	0
287	20250123	142000	177439910	5030	5030	5030	5030	0
288	20250123	141900	177439910	5030	5030	5030	5030	0
289	20250123	141800	177439910	5030	5030	5030	5030	0
290	20250123	141700	177439910	5030	5030	5030	5030	0
291	20250123	141600	177439910	5030	5040	5040	5030	336
292	20250123	141500	175749650	5040	5040	5040	5040	36
293	20250123	141400	175568210	5040	5040	5040	5040	0
294	20250123	141300	175568210	5040	5040	5040	5040	0
295	20250123	141200	175568210	5040	5040	5040	5040	0
296	20250123	141100	175568210	5040	5040	5040	5040	0
297	20250123	141000	175568210	5040	5040	5040	5040	0
298	20250123	140900	175568210	5040	5040	5040	5040	0
299	20250123	140800	175568210	5040	5030	5040	5030	104
300	20250123	140700	175045050	5040	5040	5040	5040	0
301	20250123	140600	175045050	5040	5040	5040	5040	0
302	20250123	140500	175045050	5040	5040	5040	5040	0
303	20250123	140400	175045050	5040	5040	5040	5040	0
304	20250123	140300	175045050	5040	5040	5040	5040	0
305	20250123	140200	175045050	5040	5040	5040	5040	0
306	20250123	140100	175045050	5040	5040	5040	5040	0
307	20250123	140000	175045050	5040	5040	5040	5040	20
308	20250123	135900	174944250	5040	5040	5040	5040	1
309	20250123	135800	174939210	5030	5030	5030	5030	1
310	20250123	135700	174934180	5040	5040	5040	5040	0
311	20250123	135600	174934180	5040	5040	5040	5040	0
312	20250123	135500	174934180	5040	5040	5040	5040	36
313	20250123	135400	174752740	5040	5040	5040	5040	0
314	20250123	135300	174752740	5040	5040	5040	5040	0
315	20250123	135200	174752740	5040	5040	5040	5040	0
316	20250123	135100	174752740	5040	5040	5040	5040	0
317	20250123	135000	174752740	5040	5040	5040	5040	0
318	20250123	134900	174752740	5040	5040	5040	5040	0
319	20250123	134800	174752740	5040	5040	5040	5040	0
320	20250123	134700	174752740	5040	5040	5040	5040	0
321	20250123	134600	174752740	5040	5040	5040	5040	0
322	20250123	134500	174752740	5040	5040	5040	5040	0
323	20250123	134400	174752740	5040	5040	5040	5040	10
324	20250123	134300	174702340	5040	5040	5040	5040	0
325	20250123	134200	174702340	5040	5040	5040	5040	0
326	20250123	134100	174702340	5040	5040	5040	5040	103
327	20250123	134000	174183220	5040	5040	5040	5040	1
328	20250123	133900	174178180	5030	5030	5030	5030	0
329	20250123	133800	174178180	5030	5030	5030	5030	10
330	20250123	133700	174127880	5040	5040	5040	5040	0
331	20250123	133600	174127880	5040	5040	5040	5040	0
332	20250123	133500	174127880	5040	5040	5040	5040	0
333	20250123	133400	174127880	5040	5040	5040	5040	0
334	20250123	133300	174127880	5040	5040	5040	5040	0
335	20250123	133200	174127880	5040	5040	5040	5040	0
336	20250123	133100	174127880	5040	5040	5040	5040	0
337	20250123	133000	174127880	5040	5040	5040	5040	0
338	20250123	132900	174127880	5040	5040	5040	5040	1
339	20250123	132800	174122840	5030	5030	5030	5030	10
340	20250123	132700	174072540	5040	5040	5040	5040	0
341	20250123	132600	174072540	5040	5040	5040	5040	346
342	20250123	132500	172328700	5040	5040	5040	5040	0
343	20250123	132400	172328700	5040	5040	5040	5040	0
344	20250123	132300	172328700	5040	5040	5040	5040	1
345	20250123	132200	172323660	5030	5030	5030	5030	35
346	20250123	132100	172147610	5040	5040	5040	5040	0
347	20250123	132000	172147610	5040	5040	5040	5040	0
348	20250123	131900	172147610	5040	5040	5040	5040	0
349	20250123	131800	172147610	5040	5040	5040	5040	1
350	20250123	131700	172142570	5030	5030	5030	5030	20
351	20250123	131600	172041970	5040	5040	5040	5040	0
352	20250123	131500	172041970	5040	5040	5040	5040	0
353	20250123	131400	172041970	5040	5040	5040	5040	0
354	20250123	131300	172041970	5040	5040	5040	5040	0
355	20250123	131200	172041970	5040	5040	5040	5040	0
356	20250123	131100	172041970	5040	5040	5040	5040	0
357	20250123	131000	172041970	5040	5040	5040	5040	0
358	20250123	130900	172041970	5040	5040	5040	5040	1
359	20250123	130800	172036930	5040	5040	5040	5040	0
360	20250123	130700	172036930	5040	5040	5040	5040	0
361	20250123	130600	172036930	5040	5040	5040	5040	0
362	20250123	130500	172036930	5040	5040	5040	5040	1
363	20250123	130400	172031890	5040	5040	5040	5040	0
364	20250123	130300	172031890	5040	5040	5040	5040	35
365	20250123	130200	171855490	5040	5040	5040	5040	0
366	20250123	130100	171855490	5040	5040	5040	5040	58
367	20250123	130000	171563170	5040	5040	5040	5040	20
368	20250123	125900	171462370	5040	5040	5040	5040	0
369	20250123	125800	171462370	5040	5040	5040	5040	0
370	20250123	125700	171462370	5040	5040	5040	5040	0
371	20250123	125600	171462370	5040	5040	5040	5040	0
372	20250123	125500	171462370	5040	5040	5040	5040	0
373	20250123	125400	171462370	5040	5040	5040	5040	0
374	20250123	125300	171462370	5040	5040	5040	5040	0
375	20250123	125200	171462370	5040	5020	5040	5020	7994
376	20250123	125100	131322240	5020	5020	5020	5020	0
377	20250123	125000	131322240	5020	5020	5020	5020	0
378	20250123	124900	131322240	5020	5020	5020	5020	0
379	20250123	124800	131322240	5020	5020	5020	5020	0
380	20250123	124700	131322240	5020	5020	5020	5020	0
381	20250123	124600	131322240	5020	5020	5020	5020	0
382	20250123	124500	131322240	5020	5020	5020	5020	0
383	20250123	124400	131322240	5020	5020	5020	5020	3
384	20250123	124300	131307180	5020	5020	5020	5020	1
385	20250123	124200	131302160	5010	5010	5010	5010	0
386	20250123	124100	131302160	5010	5010	5010	5010	0
387	20250123	124000	131302160	5010	5010	5010	5010	0
388	20250123	123900	131302160	5010	5010	5010	5010	0
389	20250123	123800	131302160	5010	5010	5010	5010	0
390	20250123	123700	131302160	5010	5010	5010	5010	0
391	20250123	123600	131302160	5010	5010	5010	5010	3
392	20250123	123500	131287130	5020	5020	5020	5020	0
393	20250123	123400	131287130	5020	5020	5020	5020	0
394	20250123	123300	131287130	5020	5020	5020	5020	0
395	20250123	123200	131287130	5020	5020	5020	5020	1
396	20250123	123100	131282110	5010	5010	5010	5010	3
397	20250123	123000	131267080	5020	5020	5020	5020	0
398	20250123	122900	131267080	5020	5020	5020	5020	0
399	20250123	122800	131267080	5020	5020	5020	5020	0
400	20250123	122700	131267080	5020	5020	5020	5020	0
401	20250123	122600	131267080	5020	5020	5020	5020	0
402	20250123	122500	131267080	5020	5020	5020	5020	0
403	20250123	122400	131267080	5020	5020	5020	5020	0
404	20250123	122300	131267080	5020	5020	5020	5020	0
405	20250123	122200	131267080	5020	5020	5020	5020	0
406	20250123	122100	131267080	5020	5020	5020	5020	5
407	20250123	122000	131241980	5020	5010	5020	5010	404
408	20250123	121900	129217900	5020	5020	5020	5020	102
409	20250123	121800	128705860	5020	5020	5020	5020	0
410	20250123	121700	128705860	5020	5020	5020	5020	0
411	20250123	121600	128705860	5020	5020	5020	5020	0
412	20250123	121500	128705860	5020	5020	5020	5020	0
413	20250123	121400	128705860	5020	5020	5020	5020	0
414	20250123	121300	128705860	5020	5020	5020	5020	0
415	20250123	121200	128705860	5020	5020	5020	5020	0
416	20250123	121100	128705860	5020	5020	5020	5020	0
417	20250123	121000	128705860	5020	5020	5020	5020	1
418	20250123	120900	128700840	5010	5010	5010	5010	40
419	20250123	120800	128500440	5010	5010	5010	5010	0
420	20250123	120700	128500440	5010	5010	5010	5010	0
421	20250123	120600	128500440	5010	5010	5010	5010	0
422	20250123	120500	128500440	5010	5010	5010	5000	4139
423	20250123	120400	107790580	5020	5020	5020	5020	1859
424	20250123	120300	98458400	5030	5030	5030	5030	0
425	20250123	120200	98458400	5030	5030	5030	5030	0
426	20250123	120100	98458400	5030	5030	5030	5030	0
427	20250123	120000	98458400	5030	5030	5030	5030	0
428	20250123	115900	98458400	5030	5030	5030	5030	50
429	20250123	115800	98206900	5030	5030	5030	5030	0
430	20250123	115700	98206900	5030	5030	5030	5030	0
431	20250123	115600	98206900	5030	5030	5030	5030	0
432	20250123	115500	98206900	5030	5030	5030	5030	0
433	20250123	115400	98206900	5030	5030	5030	5030	0
434	20250123	115300	98206900	5030	5030	5030	5030	0
435	20250123	115200	98206900	5030	5030	5030	5030	0
436	20250123	115100	98206900	5030	5030	5030	5030	0
437	20250123	115000	98206900	5030	5030	5030	5030	0
438	20250123	114900	98206900	5030	5030	5030	5030	0
439	20250123	114800	98206900	5030	5030	5030	5030	0
440	20250123	114700	98206900	5030	5030	5030	5030	0
441	20250123	114600	98206900	5030	5030	5030	5030	0
442	20250123	114500	98206900	5030	5020	5030	5020	201
443	20250123	114400	97197870	5020	5020	5020	5020	0
444	20250123	114300	97197870	5020	5020	5020	5020	0
445	20250123	114200	97197870	5020	5020	5020	5020	1
446	20250123	114100	97192850	5020	5020	5020	5020	0
447	20250123	114000	97192850	5020	5020	5020	5020	262
448	20250123	113900	95877610	5020	5020	5020	5020	0
449	20250123	113800	95877610	5020	5020	5020	5020	137
450	20250123	113700	95189870	5020	5020	5020	5020	0
451	20250123	113600	95189870	5020	5020	5020	5020	0
452	20250123	113500	95189870	5020	5020	5020	5020	0
453	20250123	113400	95189870	5020	5020	5020	5020	200
454	20250123	113300	94185870	5020	5020	5020	5020	0
455	20250123	113200	94185870	5020	5020	5020	5020	0
456	20250123	113100	94185870	5020	5020	5020	5020	0
457	20250123	113000	94185870	5020	5020	5020	5020	0
458	20250123	112900	94185870	5020	5020	5020	5020	0
459	20250123	112800	94185870	5020	5020	5020	5020	0
460	20250123	112700	94185870	5020	5020	5020	5020	0
461	20250123	112600	94185870	5020	5020	5020	5020	0
462	20250123	112500	94185870	5020	5020	5020	5020	398
463	20250123	112400	92187910	5020	5020	5020	5020	0
464	20250123	112300	92187910	5020	5020	5020	5020	2
465	20250123	112200	92177870	5010	5010	5010	5010	0
466	20250123	112100	92177870	5010	5010	5010	5010	0
467	20250123	112000	92177870	5010	5010	5010	5010	0
468	20250123	111900	92177870	5010	5010	5010	5010	0
469	20250123	111800	92177870	5010	5010	5010	5010	0
470	20250123	111700	92177870	5010	5010	5010	5010	0
471	20250123	111600	92177870	5010	5010	5010	5010	0
472	20250123	111500	92177870	5010	5010	5010	5010	0
473	20250123	111400	92177870	5010	5010	5010	5010	658
474	20250123	111300	88881290	5010	5010	5010	5010	80
475	20250123	111200	88480490	5010	5010	5010	5010	0
476	20250123	111100	88480490	5010	5010	5010	5010	242
477	20250123	111000	87268070	5010	5010	5010	5010	0
478	20250123	110900	87268070	5010	5010	5010	5010	0
479	20250123	110800	87268070	5010	5010	5010	5010	0
480	20250123	110700	87268070	5010	5010	5010	5010	3
481	20250123	110600	87253040	5010	5010	5010	5010	0
482	20250123	110500	87253040	5010	5010	5010	5010	60
483	20250123	110400	86952440	5010	5010	5010	5010	0
484	20250123	110300	86952440	5010	5010	5010	5010	0
485	20250123	110200	86952440	5010	5010	5010	5010	0
486	20250123	110100	86952440	5010	5010	5010	5010	0
487	20250123	110000	86952440	5010	5010	5010	5010	0
488	20250123	105900	86952440	5010	5010	5010	5010	0
489	20250123	105800	86952440	5010	5010	5010	5010	1
490	20250123	105700	86947430	5000	5000	5000	5000	10
491	20250123	105600	86897430	5010	5010	5010	5010	0
492	20250123	105500	86897430	5010	5010	5010	5010	0
493	20250123	105400	86897430	5010	5010	5010	5010	0
494	20250123	105300	86897430	5010	5010	5010	5010	0
495	20250123	105200	86897430	5010	5010	5010	5010	0
496	20250123	105100	86897430	5010	5010	5010	5010	3
497	20250123	105000	86882400	5010	5010	5010	5010	0
498	20250123	104900	86882400	5010	5010	5010	5010	0
499	20250123	104800	86882400	5010	5010	5010	5010	1
500	20250123	104700	86877390	5010	5010	5010	5010	0
501	20250123	104600	86877390	5010	5010	5010	5010	0
502	20250123	104500	86877390	5010	5010	5010	5010	50
503	20250123	104400	86626890	5010	5010	5010	5010	1
504	20250123	104300	86621880	5010	5010	5010	5010	50
505	20250123	104200	86371380	5010	5000	5010	5000	1708
506	20250123	104100	77828220	5010	5010	5010	5010	0
507	20250123	104000	77828220	5010	5010	5010	5010	40
508	20250123	103900	77627820	5010	5010	5010	5010	0
509	20250123	103800	77627820	5010	5010	5010	5010	1
510	20250123	103700	77622810	5010	5010	5010	5010	0
511	20250123	103600	77622810	5010	5010	5010	5010	0
512	20250123	103500	77622810	5010	5010	5010	5010	1
513	20250123	103400	77617800	5000	5000	5000	5000	4
514	20250123	103300	77597800	5010	5010	5010	5010	50
515	20250123	103200	77347300	5010	5010	5010	5010	286
516	20250123	103100	75914440	5010	5000	5010	5000	501
517	20250123	103000	73409430	5010	5010	5010	5010	0
518	20250123	102900	73409430	5010	5010	5010	5010	0
519	20250123	102800	73409430	5010	5010	5010	5010	0
520	20250123	102700	73409430	5010	5010	5010	5010	0
521	20250123	102600	73409430	5010	5010	5010	5010	7
522	20250123	102500	73374360	5010	5010	5010	5010	0
523	20250123	102400	73374360	5010	5010	5010	5010	1
524	20250123	102300	73369350	5010	5010	5010	5010	35
525	20250123	102200	73194000	5010	5010	5010	5010	0
526	20250123	102100	73194000	5010	5010	5010	5010	0
527	20250123	102000	73194000	5010	5010	5010	5010	0
528	20250123	101900	73194000	5010	5010	5010	5010	10
529	20250123	101800	73143900	5010	5000	5010	5000	78
530	20250123	101700	72753890	5000	5000	5000	5000	0
531	20250123	101600	72753890	5000	5000	5000	5000	0
532	20250123	101500	72753890	5000	5000	5000	5000	20
533	20250123	101400	72653890	5010	4995	5010	4995	1162
534	20250123	101300	66849660	5000	5000	5000	5000	566
535	20250123	101200	64019660	5010	5010	5010	5010	0
536	20250123	101100	64019660	5010	5010	5010	5010	1
537	20250123	101000	64014650	5010	5010	5010	5010	150
538	20250123	100900	63263150	5010	5010	5010	5010	50
539	20250123	100800	63012650	5010	5010	5010	5010	0
540	20250123	100700	63012650	5010	5010	5010	5010	0
541	20250123	100600	63012650	5010	5000	5010	5000	3
542	20250123	100500	62997640	5010	5010	5010	5010	0
543	20250123	100400	62997640	5010	5010	5010	5010	0
544	20250123	100300	62997640	5010	5010	5010	5000	568
545	20250123	100200	60157610	5010	5010	5010	5010	0
546	20250123	100100	60157610	5010	5010	5010	5010	0
547	20250123	100000	60157610	5010	5010	5010	5010	0
548	20250123	095900	60157610	5010	5010	5010	5010	1
549	20250123	095800	60152600	5010	5010	5020	5000	5002
550	20250123	095700	35140290	5010	5010	5020	5010	42
551	20250123	095600	34929860	5020	5020	5020	5020	0
552	20250123	095500	34929860	5020	5020	5020	5020	1
553	20250123	095400	34924840	5010	5010	5010	5010	300
554	20250123	095300	33421840	5020	5020	5020	5020	0
555	20250123	095200	33421840	5020	5020	5020	5020	50
556	20250123	095100	33170840	5020	5020	5020	5020	0
557	20250123	095000	33170840	5020	5020	5020	5020	2
558	20250123	094900	33160800	5010	5030	5030	5010	818
559	20250123	094800	29054440	5020	5020	5020	5020	50
560	20250123	094700	28803440	5030	5020	5030	5020	201
561	20250123	094600	27794410	5010	5010	5010	5010	29
562	20250123	094500	27649120	5030	5030	5030	5030	32
563	20250123	094400	27488160	5030	5030	5030	5030	5
564	20250123	094300	27463010	5030	5030	5030	5030	23
565	20250123	094200	27347320	5030	5030	5030	5030	0
566	20250123	094100	27347320	5030	5030	5030	5030	0
567	20250123	094000	27347320	5030	5020	5030	5020	5
568	20250123	093900	27322190	5030	5010	5030	5010	32
569	20250123	093800	27161840	5030	5030	5030	5030	0
570	20250123	093700	27161840	5030	5030	5030	5030	5
571	20250123	093600	27136690	5030	5030	5030	5030	0
572	20250123	093500	27136690	5030	5030	5030	5030	0
573	20250123	093400	27136690	5030	5010	5030	5010	104
574	20250123	093300	26615610	5010	5010	5010	5010	8
575	20250123	093200	26575530	5030	5030	5030	5030	0
576	20250123	093100	26575530	5030	5030	5030	5030	0
577	20250123	093000	26575530	5030	5030	5030	5030	0
578	20250123	092900	26575530	5030	5010	5030	5010	1324
579	20250123	092800	19942260	5030	5030	5030	5030	0
580	20250123	092700	19942260	5030	5030	5030	5030	0
581	20250123	092600	19942260	5030	5010	5030	5010	206
582	20250123	092500	18910180	5030	5030	5030	5030	0
583	20250123	092400	18910180	5030	5020	5030	5020	201
584	20250123	092300	17901150	5020	5020	5020	5020	100
585	20250123	092200	17399150	5020	5020	5020	5020	0
586	20250123	092100	17399150	5020	5020	5020	5020	0
587	20250123	092000	17399150	5020	5020	5020	5020	90
588	20250123	091900	16947350	5020	5020	5020	5020	0
589	20250123	091800	16947350	5020	5020	5020	5020	21
590	20250123	091700	16841930	5030	5030	5030	5030	0
591	20250123	091600	16841930	5030	5030	5030	5030	1
592	20250123	091500	16836900	5020	5020	5020	5020	201
593	20250123	091400	15827880	5020	5020	5020	5020	1834
594	20250123	091300	6621200	5030	5030	5030	5030	0
595	20250123	091200	6621200	5030	5020	5030	5020	16
596	20250123	091100	6540860	5020	5020	5020	5020	2
597	20250123	091000	6530820	5030	5030	5030	5030	1
598	20250123	090900	6525790	5030	5030	5030	5030	1
599	20250123	090800	6520760	5020	5020	5020	5020	1
600	20250123	090700	6515740	5010	5030	5030	5010	839
601	20250123	090600	2305360	5030	5040	5040	5030	78
602	20250123	090500	1912920	5030	5030	5030	5030	0
603	20250123	090400	1912920	5030	5030	5030	5030	0
604	20250123	090300	1912920	5030	5030	5030	5030	207
605	20250123	090200	871710	5030	5030	5030	5030	0
606	20250123	090100	871710	5030	5030	5030	5030	4
607	20250123	090000	851590	5030	5040	5040	5030	169