KissMeData/093920/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200500	24990970	5380	5380	5380	5380	190
3	20250124	200400	24990970	5380	5380	5380	5380	0
4	20250124	200300	24990970	5380	5380	5380	5380	0
5	20250124	200200	24990970	5380	5380	5380	5380	0
6	20250124	200100	24990970	5380	5380	5380	5380	0
7	20250124	200000	24990970	5380	5380	5380	5380	0
8	20250124	195900	24990970	5380	5380	5380	5380	0
9	20250124	195800	24990970	5380	5380	5380	5380	0
10	20250124	195700	24990970	5380	5380	5380	5380	0
11	20250124	195600	24990970	5380	5380	5380	5380	0
12	20250124	195500	24990970	5380	5380	5380	5380	0
13	20250124	195400	24990970	5380	5380	5380	5380	0
14	20250124	195300	24990970	5380	5380	5380	5380	0
15	20250124	195200	24990970	5380	5380	5380	5380	0
16	20250124	195100	24990970	5380	5380	5380	5380	0
17	20250124	195000	24990970	5380	5380	5380	5380	0
18	20250124	194900	24990970	5380	5380	5380	5380	0
19	20250124	194800	24990970	5380	5380	5380	5380	0
20	20250124	194700	24990970	5380	5380	5380	5380	0
21	20250124	194600	24990970	5380	5380	5380	5380	0
22	20250124	194500	24990970	5380	5380	5380	5380	0
23	20250124	194400	24990970	5380	5380	5380	5380	0
24	20250124	194300	24990970	5380	5380	5380	5380	0
25	20250124	194200	24990970	5380	5380	5380	5380	0
26	20250124	194100	24990970	5380	5380	5380	5380	0
27	20250124	194000	24990970	5380	5380	5380	5380	0
28	20250124	193900	24990970	5380	5380	5380	5380	0
29	20250124	193800	24990970	5380	5380	5380	5380	0
30	20250124	193700	24990970	5380	5380	5380	5380	0
31	20250124	193600	24990970	5380	5380	5380	5380	0
32	20250124	193500	24990970	5380	5380	5380	5380	190
33	20250124	193400	24990970	5380	5380	5380	5380	0
34	20250124	193300	24990970	5380	5380	5380	5380	0
35	20250124	193200	24990970	5380	5380	5380	5380	0
36	20250124	193100	24990970	5380	5380	5380	5380	0
37	20250124	193000	24990970	5380	5380	5380	5380	0
38	20250124	192900	24990970	5380	5380	5380	5380	0
39	20250124	192800	24990970	5380	5380	5380	5380	0
40	20250124	192700	24990970	5380	5380	5380	5380	0
41	20250124	192600	24990970	5380	5380	5380	5380	0
42	20250124	192500	24990970	5380	5380	5380	5380	0
43	20250124	192400	24990970	5380	5380	5380	5380	0
44	20250124	192300	24990970	5380	5380	5380	5380	0
45	20250124	192200	24990970	5380	5380	5380	5380	0
46	20250124	192100	24990970	5380	5380	5380	5380	0
47	20250124	192000	24990970	5380	5380	5380	5380	0
48	20250124	191900	24990970	5380	5380	5380	5380	0
49	20250124	191800	24990970	5380	5380	5380	5380	0
50	20250124	191700	24990970	5380	5380	5380	5380	0
51	20250124	191600	24990970	5380	5380	5380	5380	0
52	20250124	191500	24990970	5380	5380	5380	5380	0
53	20250124	191400	24990970	5380	5380	5380	5380	0
54	20250124	191300	24990970	5380	5380	5380	5380	0
55	20250124	191200	24990970	5380	5380	5380	5380	0
56	20250124	191100	24990970	5380	5380	5380	5380	0
57	20250124	191000	24990970	5380	5380	5380	5380	0
58	20250124	190900	24990970	5380	5380	5380	5380	0
59	20250124	190800	24990970	5380	5380	5380	5380	0
60	20250124	190700	24990970	5380	5380	5380	5380	0
61	20250124	190600	24990970	5380	5380	5380	5380	0
62	20250124	190500	24990970	5380	5380	5380	5380	190
63	20250124	190400	24990970	5380	5380	5380	5380	0
64	20250124	190300	24990970	5380	5380	5380	5380	0
65	20250124	190200	24990970	5380	5380	5380	5380	0
66	20250124	190100	24990970	5380	5380	5380	5380	0
67	20250124	190000	24990970	5380	5380	5380	5380	0
68	20250124	185900	24990970	5380	5380	5380	5380	0
69	20250124	185800	24990970	5380	5380	5380	5380	0
70	20250124	185700	24990970	5380	5380	5380	5380	0
71	20250124	185600	24990970	5380	5380	5380	5380	0
72	20250124	185500	24990970	5380	5380	5380	5380	0
73	20250124	185400	24990970	5380	5380	5380	5380	0
74	20250124	185300	24990970	5380	5380	5380	5380	0
75	20250124	185200	24990970	5380	5380	5380	5380	0
76	20250124	185100	24990970	5380	5380	5380	5380	0
77	20250124	185000	24990970	5380	5380	5380	5380	0
78	20250124	184900	24990970	5380	5380	5380	5380	0
79	20250124	184800	24990970	5380	5380	5380	5380	0
80	20250124	184700	24990970	5380	5380	5380	5380	0
81	20250124	184600	24990970	5380	5380	5380	5380	0
82	20250124	184500	24990970	5380	5380	5380	5380	0
83	20250124	184400	24990970	5380	5380	5380	5380	0
84	20250124	184300	24990970	5380	5380	5380	5380	0
85	20250124	184200	24990970	5380	5380	5380	5380	0
86	20250124	184100	24990970	5380	5380	5380	5380	0
87	20250124	184000	24990970	5380	5380	5380	5380	0
88	20250124	183900	24990970	5380	5380	5380	5380	0
89	20250124	183800	24990970	5380	5380	5380	5380	0
90	20250124	183700	24990970	5380	5380	5380	5380	0
91	20250124	183600	24990970	5380	5380	5380	5380	0
92	20250124	183500	24990970	5380	5380	5380	5380	190
93	20250124	183400	24990970	5380	5380	5380	5380	0
94	20250124	183300	24990970	5380	5380	5380	5380	0
95	20250124	183200	24990970	5380	5380	5380	5380	0
96	20250124	183100	24990970	5380	5380	5380	5380	0
97	20250124	183000	24990970	5380	5380	5380	5380	0
98	20250124	182900	24990970	5380	5380	5380	5380	0
99	20250124	182800	24990970	5380	5380	5380	5380	0
100	20250124	182700	24990970	5380	5380	5380	5380	0
101	20250124	182600	24990970	5380	5380	5380	5380	0
102	20250124	182500	24990970	5380	5380	5380	5380	0
103	20250124	182400	24990970	5380	5380	5380	5380	0
104	20250124	182300	24990970	5380	5380	5380	5380	0
105	20250124	182200	24990970	5380	5380	5380	5380	0
106	20250124	182100	24990970	5380	5380	5380	5380	0
107	20250124	182000	24990970	5380	5380	5380	5380	0
108	20250124	181900	24990970	5380	5380	5380	5380	0
109	20250124	181800	24990970	5380	5380	5380	5380	0
110	20250124	181700	24990970	5380	5380	5380	5380	0
111	20250124	181600	24990970	5380	5380	5380	5380	0
112	20250124	181500	24990970	5380	5380	5380	5380	0
113	20250124	181400	24990970	5380	5380	5380	5380	0
114	20250124	181300	24990970	5380	5380	5380	5380	0
115	20250124	181200	24990970	5380	5380	5380	5380	0
116	20250124	181100	24990970	5380	5380	5380	5380	0
117	20250124	181000	24990970	5380	5380	5380	5380	0
118	20250124	180900	24990970	5380	5380	5380	5380	0
119	20250124	180800	24990970	5380	5380	5380	5380	0
120	20250124	180700	24990970	5380	5380	5380	5380	0
121	20250124	180600	24990970	5380	5380	5380	5380	0
122	20250124	180500	24990970	5380	5380	5380	5380	190
123	20250124	180400	24990970	5380	5380	5380	5380	0
124	20250124	180300	24990970	5380	5380	5380	5380	0
125	20250124	180200	24990970	5380	5380	5380	5380	0
126	20250124	180100	24990970	5380	5380	5380	5380	0
127	20250124	180000	24990970	5380	5380	5380	5380	0
128	20250124	175900	24990970	5380	5380	5380	5380	0
129	20250124	175800	24990970	5380	5380	5380	5380	0
130	20250124	175700	24990970	5380	5380	5380	5380	0
131	20250124	175600	24990970	5380	5380	5380	5380	0
132	20250124	175500	24990970	5380	5380	5380	5380	0
133	20250124	175400	24990970	5380	5380	5380	5380	0
134	20250124	175300	24990970	5380	5380	5380	5380	0
135	20250124	175200	24990970	5380	5380	5380	5380	0
136	20250124	175100	24990970	5380	5380	5380	5380	0
137	20250124	175000	24990970	5380	5380	5380	5380	0
138	20250124	174900	24990970	5380	5380	5380	5380	0
139	20250124	174800	24990970	5380	5380	5380	5380	0
140	20250124	174700	24990970	5380	5380	5380	5380	0
141	20250124	174600	24990970	5380	5380	5380	5380	0
142	20250124	174500	24990970	5380	5380	5380	5380	0
143	20250124	174400	24990970	5380	5380	5380	5380	0
144	20250124	174300	24990970	5380	5380	5380	5380	0
145	20250124	174200	24990970	5380	5380	5380	5380	0
146	20250124	174100	24990970	5380	5380	5380	5380	0
147	20250124	174000	24990970	5380	5380	5380	5380	0
148	20250124	173900	24990970	5380	5380	5380	5380	0
149	20250124	173800	24990970	5380	5380	5380	5380	0
150	20250124	173700	24990970	5380	5380	5380	5380	0
151	20250124	173600	24990970	5380	5380	5380	5380	0
152	20250124	173500	24990970	5380	5380	5380	5380	190
153	20250124	173400	24990970	5380	5380	5380	5380	0
154	20250124	173300	24990970	5380	5380	5380	5380	0
155	20250124	173200	24990970	5380	5380	5380	5380	0
156	20250124	173100	24990970	5380	5380	5380	5380	0
157	20250124	173000	24990970	5380	5380	5380	5380	0
158	20250124	172900	24990970	5380	5380	5380	5380	0
159	20250124	172800	24990970	5380	5380	5380	5380	0
160	20250124	172700	24990970	5380	5380	5380	5380	0
161	20250124	172600	24990970	5380	5380	5380	5380	0
162	20250124	172500	24990970	5380	5380	5380	5380	0
163	20250124	172400	24990970	5380	5380	5380	5380	0
164	20250124	172300	24990970	5380	5380	5380	5380	0
165	20250124	172200	24990970	5380	5380	5380	5380	0
166	20250124	172100	24990970	5380	5380	5380	5380	0
167	20250124	172000	24990970	5380	5380	5380	5380	0
168	20250124	171900	24990970	5380	5380	5380	5380	0
169	20250124	171800	24990970	5380	5380	5380	5380	0
170	20250124	171700	24990970	5380	5380	5380	5380	0
171	20250124	171600	24990970	5380	5380	5380	5380	0
172	20250124	171500	24990970	5380	5380	5380	5380	0
173	20250124	171400	24990970	5380	5380	5380	5380	0
174	20250124	171300	24990970	5380	5380	5380	5380	0
175	20250124	171200	24990970	5380	5380	5380	5380	0
176	20250124	171100	24990970	5380	5380	5380	5380	0
177	20250124	171000	24990970	5380	5380	5380	5380	0
178	20250124	170900	24990970	5380	5380	5380	5380	0
179	20250124	170800	24990970	5380	5380	5380	5380	0
180	20250124	170700	24990970	5380	5380	5380	5380	0
181	20250124	170600	24990970	5380	5380	5380	5380	0
182	20250124	170500	24990970	5380	5380	5380	5380	190
183	20250124	170400	24990970	5380	5380	5380	5380	0
184	20250124	170300	24990970	5380	5380	5380	5380	0
185	20250124	170200	24990970	5380	5380	5380	5380	0
186	20250124	170100	24990970	5380	5380	5380	5380	0
187	20250124	170000	24990970	5380	5380	5380	5380	0
188	20250124	165900	24990970	5380	5380	5380	5380	0
189	20250124	165800	24990970	5380	5380	5380	5380	0
190	20250124	165700	24990970	5380	5380	5380	5380	0
191	20250124	165600	24990970	5380	5380	5380	5380	0
192	20250124	165500	24990970	5380	5380	5380	5380	0
193	20250124	165400	24990970	5380	5380	5380	5380	0
194	20250124	165300	24990970	5380	5380	5380	5380	0
195	20250124	165200	24990970	5380	5380	5380	5380	0
196	20250124	165100	24990970	5380	5380	5380	5380	0
197	20250124	165000	24990970	5380	5380	5380	5380	0
198	20250124	164900	24990970	5380	5380	5380	5380	0
199	20250124	164800	24990970	5380	5380	5380	5380	0
200	20250124	164700	24990970	5380	5380	5380	5380	0
201	20250124	164600	24990970	5380	5380	5380	5380	0
202	20250124	164500	24990970	5380	5380	5380	5380	0
203	20250124	164400	24990970	5380	5380	5380	5380	0
204	20250124	164300	24990970	5380	5380	5380	5380	0
205	20250124	164200	24990970	5380	5380	5380	5380	0
206	20250124	164100	24990970	5380	5380	5380	5380	0
207	20250124	164000	24990970	5380	5380	5380	5380	0
208	20250124	163900	24990970	5380	5380	5380	5380	0
209	20250124	163800	24990970	5380	5380	5380	5380	0
210	20250124	163700	24990970	5380	5380	5380	5380	0
211	20250124	163600	24990970	5380	5380	5380	5380	0
212	20250124	163500	24990970	5380	5380	5380	5380	190
213	20250124	163400	24990970	5380	5380	5380	5380	0
214	20250124	163300	24990970	5380	5380	5380	5380	0
215	20250124	163200	24990970	5380	5380	5380	5380	0
216	20250124	163100	24990970	5380	5380	5380	5380	0
217	20250124	163000	24990970	5380	5380	5380	5380	0
218	20250124	162900	24990970	5380	5380	5380	5380	0
219	20250124	162800	24990970	5380	5380	5380	5380	0
220	20250124	162700	24990970	5380	5380	5380	5380	0
221	20250124	162600	24990970	5380	5380	5380	5380	0
222	20250124	162500	24990970	5380	5380	5380	5380	0
223	20250124	162400	24990970	5380	5380	5380	5380	0
224	20250124	162300	24990970	5380	5380	5380	5380	0
225	20250124	162200	24990970	5380	5380	5380	5380	0
226	20250124	162100	24990970	5380	5380	5380	5380	0
227	20250124	162000	24990970	5380	5380	5380	5380	0
228	20250124	161900	24990970	5380	5380	5380	5380	0
229	20250124	161800	24990970	5380	5380	5380	5380	0
230	20250124	161700	24990970	5380	5380	5380	5380	0
231	20250124	161600	24990970	5380	5380	5380	5380	0
232	20250124	161500	24990970	5380	5380	5380	5380	0
233	20250124	161400	24990970	5380	5380	5380	5380	0
234	20250124	161300	24990970	5380	5380	5380	5380	0
235	20250124	161200	24990970	5380	5380	5380	5380	0
236	20250124	161100	24990970	5380	5380	5380	5380	0
237	20250124	161000	24990970	5380	5380	5380	5380	0
238	20250124	160900	24990970	5380	5380	5380	5380	0
239	20250124	160800	24990970	5380	5380	5380	5380	0
240	20250124	160700	24990970	5380	5380	5380	5380	0
241	20250124	160600	24990970	5380	5380	5380	5380	0
242	20250124	160500	24990970	5380	5380	5380	5380	190
243	20250124	160400	24990970	5380	5380	5380	5380	0
244	20250124	160300	24990970	5380	5380	5380	5380	0
245	20250124	160200	24990970	5380	5380	5380	5380	0
246	20250124	160100	24990970	5380	5380	5380	5380	0
247	20250124	160000	24990970	5380	5380	5380	5380	0
248	20250124	155900	24990970	5380	5380	5380	5380	0
249	20250124	155800	24990970	5380	5380	5380	5380	0
250	20250124	155700	24990970	5380	5380	5380	5380	0
251	20250124	155600	24990970	5380	5380	5380	5380	0
252	20250124	155500	24990970	5380	5380	5380	5380	0
253	20250124	155400	24990970	5380	5380	5380	5380	0
254	20250124	155300	24990970	5380	5380	5380	5380	0
255	20250124	155200	24990970	5380	5380	5380	5380	0
256	20250124	155100	24990970	5380	5380	5380	5380	0
257	20250124	155000	24990970	5380	5380	5380	5380	0
258	20250124	154900	24990970	5380	5380	5380	5380	0
259	20250124	154800	24990970	5380	5380	5380	5380	0
260	20250124	154700	24990970	5380	5380	5380	5380	0
261	20250124	154600	24990970	5380	5380	5380	5380	0
262	20250124	154500	24990970	5380	5380	5380	5380	0
263	20250124	154400	24990970	5380	5380	5380	5380	0
264	20250124	154300	24990970	5380	5380	5380	5380	0
265	20250124	154200	24990970	5380	5380	5380	5380	0
266	20250124	154100	24990970	5380	5380	5380	5380	0
267	20250124	154000	24990970	5380	5380	5380	5380	0
268	20250124	153900	24990970	5380	5380	5380	5380	0
269	20250124	153800	24990970	5380	5380	5380	5380	0
270	20250124	153700	24990970	5380	5380	5380	5380	0
271	20250124	153600	24990970	5380	5380	5380	5380	0
272	20250124	153500	24990970	5380	5380	5380	5380	190
273	20250124	153400	24990970	5380	5380	5380	5380	0
274	20250124	153300	24990970	5380	5380	5380	5380	0
275	20250124	153200	24990970	5380	5380	5380	5380	0
276	20250124	153100	24990970	5380	5380	5380	5380	0
277	20250124	153000	24990970	5380	5380	5380	5380	190
278	20250124	152900	23968770	5380	5380	5380	5380	0
279	20250124	152800	23968770	5380	5380	5380	5380	0
280	20250124	152700	23968770	5380	5380	5380	5380	0
281	20250124	152600	23968770	5380	5380	5380	5380	0
282	20250124	152500	23968770	5380	5380	5380	5380	0
283	20250124	152400	23968770	5380	5380	5380	5380	0
284	20250124	152300	23968770	5380	5380	5380	5380	0
285	20250124	152200	23968770	5380	5380	5380	5380	0
286	20250124	152100	23968770	5380	5380	5380	5380	0
287	20250124	152000	23968770	5380	5380	5380	5380	0
288	20250124	151900	23968770	5380	5340	5380	5340	600
289	20250124	151800	20757750	5330	5330	5330	5330	0
290	20250124	151700	20757750	5330	5330	5330	5330	0
291	20250124	151600	20757750	5330	5330	5330	5330	0
292	20250124	151500	20757750	5330	5330	5330	5330	15
293	20250124	151400	20677800	5330	5330	5330	5330	0
294	20250124	151300	20677800	5330	5330	5330	5330	0
295	20250124	151200	20677800	5330	5340	5340	5330	100
296	20250124	151100	20144790	5330	5330	5330	5330	1
297	20250124	151000	20139460	5310	5330	5330	5310	28
298	20250124	150900	19990630	5340	5340	5340	5340	28
299	20250124	150800	19841110	5340	5340	5340	5340	0
300	20250124	150700	19841110	5340	5340	5340	5340	1
301	20250124	150600	19835770	5330	5330	5330	5330	702
302	20250124	150500	16094110	5320	5320	5320	5320	0
303	20250124	150400	16094110	5320	5320	5320	5320	0
304	20250124	150300	16094110	5320	5320	5320	5320	0
305	20250124	150200	16094110	5320	5320	5320	5320	0
306	20250124	150100	16094110	5320	5320	5320	5320	0
307	20250124	150000	16094110	5320	5320	5320	5320	0
308	20250124	145900	16094110	5320	5320	5320	5320	0
309	20250124	145800	16094110	5320	5320	5320	5320	0
310	20250124	145700	16094110	5320	5320	5320	5320	0
311	20250124	145600	16094110	5320	5320	5320	5320	0
312	20250124	145500	16094110	5320	5320	5320	5320	0
313	20250124	145400	16094110	5320	5320	5320	5320	0
314	20250124	145300	16094110	5320	5320	5320	5320	0
315	20250124	145200	16094110	5320	5320	5320	5320	6
316	20250124	145100	16062190	5310	5310	5310	5310	0
317	20250124	145000	16062190	5310	5310	5310	5310	1
318	20250124	144900	16056880	5320	5320	5320	5320	0
319	20250124	144800	16056880	5320	5320	5320	5320	0
320	20250124	144700	16056880	5320	5320	5320	5320	0
321	20250124	144600	16056880	5320	5320	5320	5320	0
322	20250124	144500	16056880	5320	5320	5320	5320	20
323	20250124	144400	15950480	5310	5310	5310	5310	0
324	20250124	144300	15950480	5310	5310	5310	5310	0
325	20250124	144200	15950480	5310	5310	5310	5310	34
326	20250124	144100	15769940	5310	5310	5310	5310	0
327	20250124	144000	15769940	5310	5310	5310	5310	0
328	20250124	143900	15769940	5310	5310	5310	5310	0
329	20250124	143800	15769940	5310	5310	5310	5310	0
330	20250124	143700	15769940	5310	5310	5310	5310	0
331	20250124	143600	15769940	5310	5310	5310	5310	0
332	20250124	143500	15769940	5310	5310	5310	5310	0
333	20250124	143400	15769940	5310	5310	5310	5310	0
334	20250124	143300	15769940	5310	5310	5310	5310	0
335	20250124	143200	15769940	5310	5310	5310	5310	0
336	20250124	143100	15769940	5310	5330	5330	5310	3
337	20250124	143000	15753990	5310	5310	5310	5310	0
338	20250124	142900	15753990	5310	5310	5310	5310	0
339	20250124	142800	15753990	5310	5310	5310	5310	0
340	20250124	142700	15753990	5310	5310	5310	5310	0
341	20250124	142600	15753990	5310	5310	5310	5310	0
342	20250124	142500	15753990	5310	5310	5310	5310	0
343	20250124	142400	15753990	5310	5320	5320	5310	160
344	20250124	142300	14903700	5320	5320	5320	5320	0
345	20250124	142200	14903700	5320	5320	5320	5320	0
346	20250124	142100	14903700	5320	5320	5320	5320	0
347	20250124	142000	14903700	5320	5320	5320	5320	0
348	20250124	141900	14903700	5320	5320	5320	5320	0
349	20250124	141800	14903700	5320	5320	5320	5320	0
350	20250124	141700	14903700	5320	5320	5320	5320	0
351	20250124	141600	14903700	5320	5320	5320	5320	0
352	20250124	141500	14903700	5320	5320	5320	5320	0
353	20250124	141400	14903700	5320	5320	5320	5320	0
354	20250124	141300	14903700	5320	5320	5320	5320	0
355	20250124	141200	14903700	5320	5320	5320	5320	0
356	20250124	141100	14903700	5320	5320	5320	5320	0
357	20250124	141000	14903700	5320	5320	5320	5320	0
358	20250124	140900	14903700	5320	5320	5320	5320	0
359	20250124	140800	14903700	5320	5320	5320	5320	0
360	20250124	140700	14903700	5320	5320	5320	5320	0
361	20250124	140600	14903700	5320	5320	5320	5320	0
362	20250124	140500	14903700	5320	5320	5320	5320	9
363	20250124	140400	14855820	5320	5320	5320	5320	0
364	20250124	140300	14855820	5320	5320	5320	5320	0
365	20250124	140200	14855820	5320	5320	5320	5320	0
366	20250124	140100	14855820	5320	5320	5320	5320	34
367	20250124	140000	14674940	5320	5320	5320	5320	0
368	20250124	135900	14674940	5320	5320	5320	5320	0
369	20250124	135800	14674940	5320	5320	5320	5320	0
370	20250124	135700	14674940	5320	5320	5320	5320	0
371	20250124	135600	14674940	5320	5320	5320	5320	0
372	20250124	135500	14674940	5320	5320	5320	5320	0
373	20250124	135400	14674940	5320	5320	5320	5320	0
374	20250124	135300	14674940	5320	5320	5320	5320	0
375	20250124	135200	14674940	5320	5320	5320	5320	1
376	20250124	135100	14669620	5320	5320	5320	5320	20
377	20250124	135000	14563220	5320	5320	5320	5320	0
378	20250124	134900	14563220	5320	5320	5320	5320	0
379	20250124	134800	14563220	5320	5320	5320	5320	0
380	20250124	134700	14563220	5320	5320	5320	5320	0
381	20250124	134600	14563220	5320	5320	5320	5320	1
382	20250124	134500	14557900	5320	5320	5320	5320	0
383	20250124	134400	14557900	5320	5320	5320	5320	0
384	20250124	134300	14557900	5320	5320	5320	5320	0
385	20250124	134200	14557900	5320	5320	5320	5320	0
386	20250124	134100	14557900	5320	5320	5320	5320	0
387	20250124	134000	14557900	5320	5320	5320	5320	0
388	20250124	133900	14557900	5320	5320	5320	5320	0
389	20250124	133800	14557900	5320	5320	5320	5320	0
390	20250124	133700	14557900	5320	5320	5320	5320	0
391	20250124	133600	14557900	5320	5320	5320	5320	0
392	20250124	133500	14557900	5320	5320	5320	5320	54
393	20250124	133400	14270620	5330	5330	5330	5330	0
394	20250124	133300	14270620	5330	5330	5330	5330	0
395	20250124	133200	14270620	5330	5330	5330	5330	0
396	20250124	133100	14270620	5330	5330	5330	5330	0
397	20250124	133000	14270620	5330	5330	5330	5330	0
398	20250124	132900	14270620	5330	5330	5330	5330	0
399	20250124	132800	14270620	5330	5330	5330	5330	0
400	20250124	132700	14270620	5330	5330	5330	5330	0
401	20250124	132600	14270620	5330	5330	5330	5330	0
402	20250124	132500	14270620	5330	5330	5330	5330	0
403	20250124	132400	14270620	5330	5330	5330	5330	0
404	20250124	132300	14270620	5330	5330	5330	5330	0
405	20250124	132200	14270620	5330	5330	5330	5330	0
406	20250124	132100	14270620	5330	5330	5330	5330	0
407	20250124	132000	14270620	5330	5330	5330	5330	0
408	20250124	131900	14270620	5330	5330	5330	5330	0
409	20250124	131800	14270620	5330	5330	5330	5330	0
410	20250124	131700	14270620	5330	5330	5330	5330	0
411	20250124	131600	14270620	5330	5330	5330	5330	0
412	20250124	131500	14270620	5330	5330	5330	5330	0
413	20250124	131400	14270620	5330	5330	5330	5330	0
414	20250124	131300	14270620	5330	5330	5330	5330	0
415	20250124	131200	14270620	5330	5330	5330	5330	0
416	20250124	131100	14270620	5330	5330	5330	5330	90
417	20250124	131000	13790920	5320	5320	5320	5320	0
418	20250124	130900	13790920	5320	5320	5320	5320	0
419	20250124	130800	13790920	5320	5320	5320	5320	1
420	20250124	130700	13785600	5320	5320	5320	5320	0
421	20250124	130600	13785600	5320	5320	5320	5320	35
422	20250124	130500	13599400	5330	5330	5330	5330	0
423	20250124	130400	13599400	5330	5330	5330	5330	0
424	20250124	130300	13599400	5330	5330	5330	5330	0
425	20250124	130200	13599400	5330	5330	5330	5330	0
426	20250124	130100	13599400	5330	5330	5330	5330	0
427	20250124	130000	13599400	5330	5330	5330	5330	0
428	20250124	125900	13599400	5330	5330	5330	5330	0
429	20250124	125800	13599400	5330	5330	5330	5330	0
430	20250124	125700	13599400	5330	5330	5330	5330	18
431	20250124	125600	13503460	5340	5340	5340	5340	0
432	20250124	125500	13503460	5340	5340	5340	5340	0
433	20250124	125400	13503460	5340	5340	5340	5340	20
434	20250124	125300	13396660	5330	5330	5330	5330	0
435	20250124	125200	13396660	5330	5330	5330	5330	0
436	20250124	125100	13396660	5330	5330	5330	5330	0
437	20250124	125000	13396660	5330	5330	5330	5330	0
438	20250124	124900	13396660	5330	5330	5330	5330	0
439	20250124	124800	13396660	5330	5330	5330	5330	1
440	20250124	124700	13391330	5340	5340	5340	5340	0
441	20250124	124600	13391330	5340	5340	5340	5340	0
442	20250124	124500	13391330	5340	5340	5340	5340	0
443	20250124	124400	13391330	5340	5340	5340	5340	0
444	20250124	124300	13391330	5340	5340	5340	5340	0
445	20250124	124200	13391330	5340	5340	5340	5340	0
446	20250124	124100	13391330	5340	5340	5340	5340	0
447	20250124	124000	13391330	5340	5340	5340	5340	0
448	20250124	123900	13391330	5340	5340	5340	5340	0
449	20250124	123800	13391330	5340	5340	5340	5340	0
450	20250124	123700	13391330	5340	5340	5340	5340	0
451	20250124	123600	13391330	5340	5340	5340	5340	0
452	20250124	123500	13391330	5340	5340	5340	5340	3
453	20250124	123400	13375310	5340	5340	5340	5340	93
454	20250124	123300	12878690	5330	5330	5330	5330	0
455	20250124	123200	12878690	5330	5330	5330	5330	0
456	20250124	123100	12878690	5330	5330	5330	5330	0
457	20250124	123000	12878690	5330	5330	5330	5330	0
458	20250124	122900	12878690	5330	5330	5330	5330	0
459	20250124	122800	12878690	5330	5330	5330	5330	0
460	20250124	122700	12878690	5330	5330	5330	5330	0
461	20250124	122600	12878690	5330	5330	5330	5330	0
462	20250124	122500	12878690	5330	5330	5330	5330	0
463	20250124	122400	12878690	5330	5330	5330	5330	0
464	20250124	122300	12878690	5330	5330	5330	5330	0
465	20250124	122200	12878690	5330	5330	5330	5330	0
466	20250124	122100	12878690	5330	5330	5330	5330	0
467	20250124	122000	12878690	5330	5330	5330	5330	0
468	20250124	121900	12878690	5330	5330	5330	5330	0
469	20250124	121800	12878690	5330	5330	5330	5330	0
470	20250124	121700	12878690	5330	5330	5330	5330	0
471	20250124	121600	12878690	5330	5330	5330	5330	0
472	20250124	121500	12878690	5330	5330	5330	5330	0
473	20250124	121400	12878690	5330	5330	5330	5330	0
474	20250124	121300	12878690	5330	5330	5330	5330	0
475	20250124	121200	12878690	5330	5330	5330	5330	0
476	20250124	121100	12878690	5330	5330	5330	5330	0
477	20250124	121000	12878690	5330	5330	5330	5330	0
478	20250124	120900	12878690	5330	5330	5330	5330	0
479	20250124	120800	12878690	5330	5330	5330	5330	0
480	20250124	120700	12878690	5330	5330	5330	5330	0
481	20250124	120600	12878690	5330	5330	5330	5330	0
482	20250124	120500	12878690	5330	5330	5330	5330	0
483	20250124	120400	12878690	5330	5330	5330	5330	0
484	20250124	120300	12878690	5330	5330	5330	5330	0
485	20250124	120200	12878690	5330	5330	5330	5330	0
486	20250124	120100	12878690	5330	5330	5330	5330	0
487	20250124	120000	12878690	5330	5330	5330	5330	0
488	20250124	115900	12878690	5330	5330	5330	5330	0
489	20250124	115800	12878690	5330	5330	5330	5330	1
490	20250124	115700	12873360	5330	5330	5330	5330	0
491	20250124	115600	12873360	5330	5330	5330	5330	0
492	20250124	115500	12873360	5330	5330	5330	5330	0
493	20250124	115400	12873360	5330	5330	5330	5330	0
494	20250124	115300	12873360	5330	5330	5330	5330	200
495	20250124	115200	11807360	5330	5330	5330	5330	0
496	20250124	115100	11807360	5330	5330	5330	5330	0
497	20250124	115000	11807360	5330	5330	5330	5330	0
498	20250124	114900	11807360	5330	5330	5330	5330	0
499	20250124	114800	11807360	5330	5330	5330	5330	0
500	20250124	114700	11807360	5330	5330	5330	5330	0
501	20250124	114600	11807360	5330	5330	5330	5330	0
502	20250124	114500	11807360	5330	5330	5330	5330	0
503	20250124	114400	11807360	5330	5330	5330	5330	0
504	20250124	114300	11807360	5330	5330	5330	5330	0
505	20250124	114200	11807360	5330	5330	5330	5330	0
506	20250124	114100	11807360	5330	5330	5330	5330	0
507	20250124	114000	11807360	5330	5330	5330	5330	0
508	20250124	113900	11807360	5330	5330	5330	5330	0
509	20250124	113800	11807360	5330	5330	5330	5330	0
510	20250124	113700	11807360	5330	5330	5330	5330	0
511	20250124	113600	11807360	5330	5330	5330	5330	0
512	20250124	113500	11807360	5330	5330	5330	5330	0
513	20250124	113400	11807360	5330	5330	5330	5330	0
514	20250124	113300	11807360	5330	5330	5330	5330	0
515	20250124	113200	11807360	5330	5330	5330	5330	0
516	20250124	113100	11807360	5330	5330	5330	5330	0
517	20250124	113000	11807360	5330	5330	5330	5330	0
518	20250124	112900	11807360	5330	5330	5330	5330	0
519	20250124	112800	11807360	5330	5330	5330	5330	0
520	20250124	112700	11807360	5330	5330	5330	5330	0
521	20250124	112600	11807360	5330	5330	5330	5330	0
522	20250124	112500	11807360	5330	5330	5330	5330	0
523	20250124	112400	11807360	5330	5330	5330	5330	0
524	20250124	112300	11807360	5330	5330	5330	5330	0
525	20250124	112200	11807360	5330	5330	5330	5330	0
526	20250124	112100	11807360	5330	5330	5330	5330	0
527	20250124	112000	11807360	5330	5330	5330	5330	0
528	20250124	111900	11807360	5330	5330	5330	5330	0
529	20250124	111800	11807360	5330	5330	5330	5330	0
530	20250124	111700	11807360	5330	5330	5330	5330	0
531	20250124	111600	11807360	5330	5330	5330	5330	0
532	20250124	111500	11807360	5330	5330	5330	5330	0
533	20250124	111400	11807360	5330	5330	5330	5330	0
534	20250124	111300	11807360	5330	5330	5330	5330	1
535	20250124	111200	11802030	5330	5330	5330	5330	0
536	20250124	111100	11802030	5330	5330	5330	5330	0
537	20250124	111000	11802030	5330	5330	5330	5330	0
538	20250124	110900	11802030	5330	5330	5330	5330	0
539	20250124	110800	11802030	5330	5330	5330	5330	0
540	20250124	110700	11802030	5330	5330	5330	5330	0
541	20250124	110600	11802030	5330	5330	5330	5330	0
542	20250124	110500	11802030	5330	5330	5330	5330	0
543	20250124	110400	11802030	5330	5330	5330	5330	0
544	20250124	110300	11802030	5330	5330	5330	5330	0
545	20250124	110200	11802030	5330	5330	5330	5330	0
546	20250124	110100	11802030	5330	5330	5330	5330	1
547	20250124	110000	11796700	5320	5320	5320	5320	0
548	20250124	105900	11796700	5320	5320	5320	5320	0
549	20250124	105800	11796700	5320	5330	5330	5320	398
550	20250124	105700	9676430	5330	5330	5330	5330	0
551	20250124	105600	9676430	5330	5330	5330	5330	0
552	20250124	105500	9676430	5330	5330	5330	5330	0
553	20250124	105400	9676430	5330	5330	5330	5330	0
554	20250124	105300	9676430	5330	5330	5330	5330	0
555	20250124	105200	9676430	5330	5330	5330	5330	0
556	20250124	105100	9676430	5330	5330	5330	5330	0
557	20250124	105000	9676430	5330	5330	5330	5330	0
558	20250124	104900	9676430	5330	5330	5330	5330	0
559	20250124	104800	9676430	5330	5330	5330	5330	0
560	20250124	104700	9676430	5330	5330	5330	5330	25
561	20250124	104600	9543180	5340	5340	5340	5340	0
562	20250124	104500	9543180	5340	5340	5340	5340	0
563	20250124	104400	9543180	5340	5340	5340	5340	0
564	20250124	104300	9543180	5340	5340	5340	5340	100
565	20250124	104200	9009180	5340	5340	5340	5340	0
566	20250124	104100	9009180	5340	5340	5340	5340	0
567	20250124	104000	9009180	5340	5340	5340	5340	0
568	20250124	103900	9009180	5340	5340	5340	5340	0
569	20250124	103800	9009180	5340	5340	5340	5340	0
570	20250124	103700	9009180	5340	5340	5340	5340	5
571	20250124	103600	8982480	5340	5340	5340	5340	0
572	20250124	103500	8982480	5340	5340	5340	5340	0
573	20250124	103400	8982480	5340	5340	5340	5340	18
574	20250124	103300	8886360	5340	5340	5340	5340	0
575	20250124	103200	8886360	5340	5340	5340	5340	4
576	20250124	103100	8865000	5330	5330	5330	5330	0
577	20250124	103000	8865000	5330	5330	5330	5330	0
578	20250124	102900	8865000	5330	5330	5330	5330	0
579	20250124	102800	8865000	5330	5330	5330	5330	0
580	20250124	102700	8865000	5330	5330	5330	5330	0
581	20250124	102600	8865000	5330	5330	5330	5330	0
582	20250124	102500	8865000	5330	5330	5330	5330	0
583	20250124	102400	8865000	5330	5330	5330	5330	0
584	20250124	102300	8865000	5330	5330	5330	5330	0
585	20250124	102200	8865000	5330	5330	5330	5330	0
586	20250124	102100	8865000	5330	5330	5330	5330	0
587	20250124	102000	8865000	5330	5330	5330	5330	0
588	20250124	101900	8865000	5330	5330	5330	5330	0
589	20250124	101800	8865000	5330	5330	5330	5330	0
590	20250124	101700	8865000	5330	5330	5330	5330	0
591	20250124	101600	8865000	5330	5330	5330	5330	10
592	20250124	101500	8811700	5340	5340	5340	5340	0
593	20250124	101400	8811700	5340	5340	5340	5340	0
594	20250124	101300	8811700	5340	5340	5340	5340	0
595	20250124	101200	8811700	5340	5340	5340	5340	0
596	20250124	101100	8811700	5340	5340	5340	5340	0
597	20250124	101000	8811700	5340	5340	5340	5340	1
598	20250124	100900	8806360	5320	5320	5320	5320	100
599	20250124	100800	8274360	5340	5340	5340	5340	0
600	20250124	100700	8274360	5340	5340	5340	5340	0
601	20250124	100600	8274360	5340	5340	5340	5340	0
602	20250124	100500	8274360	5340	5340	5340	5340	0
603	20250124	100400	8274360	5340	5340	5340	5340	2
604	20250124	100300	8263680	5330	5330	5330	5330	515
605	20250124	100200	5518730	5330	5330	5330	5330	0
606	20250124	100100	5518730	5330	5330	5330	5330	0
607	20250124	100000	5518730	5330	5330	5330	5330	0
608	20250124	095900	5518730	5330	5330	5330	5330	0
609	20250124	095800	5518730	5330	5330	5330	5330	0
610	20250124	095700	5518730	5330	5330	5330	5330	0
611	20250124	095600	5518730	5330	5330	5330	5330	130
612	20250124	095500	4825830	5330	5330	5330	5330	0
613	20250124	095400	4825830	5330	5330	5330	5330	2
614	20250124	095300	4815170	5330	5330	5330	5330	0
615	20250124	095200	4815170	5330	5330	5330	5330	0
616	20250124	095100	4815170	5330	5330	5330	5330	0
617	20250124	095000	4815170	5330	5330	5330	5330	0
618	20250124	094900	4815170	5330	5330	5330	5330	0
619	20250124	094800	4815170	5330	5330	5330	5330	0
620	20250124	094700	4815170	5330	5330	5330	5330	1
621	20250124	094600	4809840	5340	5340	5340	5340	20
622	20250124	094500	4703040	5340	5340	5340	5340	0
623	20250124	094400	4703040	5340	5340	5340	5340	0
624	20250124	094300	4703040	5340	5340	5340	5340	37
625	20250124	094200	4505460	5320	5320	5320	5320	0
626	20250124	094100	4505460	5320	5320	5320	5320	0
627	20250124	094000	4505460	5320	5320	5320	5320	25
628	20250124	093900	4372460	5320	5320	5320	5320	0
629	20250124	093800	4372460	5320	5320	5320	5320	363
630	20250124	093700	2441300	5330	5330	5330	5330	0
631	20250124	093600	2441300	5330	5330	5330	5330	31
632	20250124	093500	2276070	5330	5330	5330	5330	0
633	20250124	093400	2276070	5330	5330	5330	5330	0
634	20250124	093300	2276070	5330	5330	5330	5330	0
635	20250124	093200	2276070	5330	5330	5330	5330	0
636	20250124	093100	2276070	5330	5330	5330	5330	0
637	20250124	093000	2276070	5330	5330	5330	5330	0
638	20250124	092900	2276070	5330	5330	5330	5330	0
639	20250124	092800	2276070	5330	5330	5330	5330	0
640	20250124	092700	2276070	5330	5330	5330	5330	55
641	20250124	092600	1982920	5330	5330	5330	5330	2
642	20250124	092500	1972260	5320	5320	5320	5320	0
643	20250124	092400	1972260	5320	5320	5320	5320	0
644	20250124	092300	1972260	5320	5320	5320	5320	7
645	20250124	092200	1935020	5330	5330	5330	5330	0
646	20250124	092100	1935020	5330	5330	5330	5330	0
647	20250124	092000	1935020	5330	5330	5330	5330	0
648	20250124	091900	1935020	5330	5330	5330	5330	1
649	20250124	091800	1929690	5320	5320	5320	5320	0
650	20250124	091700	1929690	5320	5320	5320	5320	0
651	20250124	091600	1929690	5320	5320	5320	5320	0
652	20250124	091500	1929690	5320	5320	5320	5320	0
653	20250124	091400	1929690	5320	5320	5320	5320	55
654	20250124	091300	1637090	5330	5330	5330	5330	0
655	20250124	091200	1637090	5330	5330	5330	5330	0
656	20250124	091100	1637090	5330	5330	5330	5330	57
657	20250124	091000	1333280	5310	5310	5310	5310	10
658	20250124	090900	1280180	5290	5290	5290	5290	0
659	20250124	090800	1280180	5290	5290	5290	5290	0
660	20250124	090700	1280180	5290	5290	5290	5290	0
661	20250124	090600	1280180	5290	5290	5290	5290	0
662	20250124	090500	1280180	5290	5290	5290	5290	0
663	20250124	090400	1280180	5290	5290	5290	5290	0
664	20250124	090300	1280180	5290	5290	5290	5290	0
665	20250124	090200	1280180	5290	5290	5290	5290	0
666	20250124	090100	1280180	5290	5290	5290	5290	0
667	20250124	090000	1280180	5290	5290	5290	5290	242