KissMeData/019210/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	190500	149868780	5040	5040	5040	5040	1174
3	20250122	190400	149868780	5040	5040	5040	5040	0
4	20250122	190300	149868780	5040	5040	5040	5040	0
5	20250122	190200	149868780	5040	5040	5040	5040	0
6	20250122	190100	149868780	5040	5040	5040	5040	0
7	20250122	190000	149868780	5040	5040	5040	5040	0
8	20250122	185900	149868780	5040	5040	5040	5040	0
9	20250122	185800	149868780	5040	5040	5040	5040	0
10	20250122	185700	149868780	5040	5040	5040	5040	0
11	20250122	185600	149868780	5040	5040	5040	5040	0
12	20250122	185500	149868780	5040	5040	5040	5040	0
13	20250122	185400	149868780	5040	5040	5040	5040	0
14	20250122	185300	149868780	5040	5040	5040	5040	0
15	20250122	185200	149868780	5040	5040	5040	5040	0
16	20250122	185100	149868780	5040	5040	5040	5040	0
17	20250122	185000	149868780	5040	5040	5040	5040	0
18	20250122	184900	149868780	5040	5040	5040	5040	0
19	20250122	184800	149868780	5040	5040	5040	5040	0
20	20250122	184700	149868780	5040	5040	5040	5040	0
21	20250122	184600	149868780	5040	5040	5040	5040	0
22	20250122	184500	149868780	5040	5040	5040	5040	0
23	20250122	184400	149868780	5040	5040	5040	5040	0
24	20250122	184300	149868780	5040	5040	5040	5040	0
25	20250122	184200	149868780	5040	5040	5040	5040	0
26	20250122	184100	149868780	5040	5040	5040	5040	0
27	20250122	184000	149868780	5040	5040	5040	5040	0
28	20250122	183900	149868780	5040	5040	5040	5040	0
29	20250122	183800	149868780	5040	5040	5040	5040	0
30	20250122	183700	149868780	5040	5040	5040	5040	0
31	20250122	183600	149868780	5040	5040	5040	5040	0
32	20250122	183500	149868780	5040	5040	5040	5040	1174
33	20250122	183400	149868780	5040	5040	5040	5040	0
34	20250122	183300	149868780	5040	5040	5040	5040	0
35	20250122	183200	149868780	5040	5040	5040	5040	0
36	20250122	183100	149868780	5040	5040	5040	5040	0
37	20250122	183000	149868780	5040	5040	5040	5040	0
38	20250122	182900	149868780	5040	5040	5040	5040	0
39	20250122	182800	149868780	5040	5040	5040	5040	0
40	20250122	182700	149868780	5040	5040	5040	5040	0
41	20250122	182600	149868780	5040	5040	5040	5040	0
42	20250122	182500	149868780	5040	5040	5040	5040	0
43	20250122	182400	149868780	5040	5040	5040	5040	0
44	20250122	182300	149868780	5040	5040	5040	5040	0
45	20250122	182200	149868780	5040	5040	5040	5040	0
46	20250122	182100	149868780	5040	5040	5040	5040	0
47	20250122	182000	149868780	5040	5040	5040	5040	0
48	20250122	181900	149868780	5040	5040	5040	5040	0
49	20250122	181800	149868780	5040	5040	5040	5040	0
50	20250122	181700	149868780	5040	5040	5040	5040	0
51	20250122	181600	149868780	5040	5040	5040	5040	0
52	20250122	181500	149868780	5040	5040	5040	5040	0
53	20250122	181400	149868780	5040	5040	5040	5040	0
54	20250122	181300	149868780	5040	5040	5040	5040	0
55	20250122	181200	149868780	5040	5040	5040	5040	0
56	20250122	181100	149868780	5040	5040	5040	5040	0
57	20250122	181000	149868780	5040	5040	5040	5040	0
58	20250122	180900	149868780	5040	5040	5040	5040	0
59	20250122	180800	149868780	5040	5040	5040	5040	0
60	20250122	180700	149868780	5040	5040	5040	5040	0
61	20250122	180600	149868780	5040	5040	5040	5040	0
62	20250122	180500	149868780	5040	5040	5040	5040	1174
63	20250122	180400	149868780	5040	5040	5040	5040	0
64	20250122	180300	149868780	5040	5040	5040	5040	0
65	20250122	180200	149868780	5040	5040	5040	5040	0
66	20250122	180100	149868780	5040	5040	5040	5040	0
67	20250122	180000	149868780	5040	5040	5040	5040	0
68	20250122	175900	149868780	5040	5040	5040	5040	0
69	20250122	175800	149868780	5040	5040	5040	5040	0
70	20250122	175700	149868780	5040	5040	5040	5040	0
71	20250122	175600	149868780	5040	5040	5040	5040	0
72	20250122	175500	149868780	5040	5040	5040	5040	0
73	20250122	175400	149868780	5040	5040	5040	5040	0
74	20250122	175300	149868780	5040	5040	5040	5040	0
75	20250122	175200	149868780	5040	5040	5040	5040	0
76	20250122	175100	149868780	5040	5040	5040	5040	0
77	20250122	175000	149868780	5040	5040	5040	5040	0
78	20250122	174900	149868780	5040	5040	5040	5040	0
79	20250122	174800	149868780	5040	5040	5040	5040	0
80	20250122	174700	149868780	5040	5040	5040	5040	0
81	20250122	174600	149868780	5040	5040	5040	5040	0
82	20250122	174500	149868780	5040	5040	5040	5040	0
83	20250122	174400	149868780	5040	5040	5040	5040	0
84	20250122	174300	149868780	5040	5040	5040	5040	0
85	20250122	174200	149868780	5040	5040	5040	5040	0
86	20250122	174100	149868780	5040	5040	5040	5040	0
87	20250122	174000	149868780	5040	5040	5040	5040	0
88	20250122	173900	149868780	5040	5040	5040	5040	0
89	20250122	173800	149868780	5040	5040	5040	5040	0
90	20250122	173700	149868780	5040	5040	5040	5040	0
91	20250122	173600	149868780	5040	5040	5040	5040	0
92	20250122	173500	149868780	5040	5040	5040	5040	1174
93	20250122	173400	149868780	5040	5040	5040	5040	0
94	20250122	173300	149868780	5040	5040	5040	5040	0
95	20250122	173200	149868780	5040	5040	5040	5040	0
96	20250122	173100	149868780	5040	5040	5040	5040	0
97	20250122	173000	149868780	5040	5040	5040	5040	0
98	20250122	172900	149868780	5040	5040	5040	5040	0
99	20250122	172800	149868780	5040	5040	5040	5040	0
100	20250122	172700	149868780	5040	5040	5040	5040	0
101	20250122	172600	149868780	5040	5040	5040	5040	0
102	20250122	172500	149868780	5040	5040	5040	5040	0
103	20250122	172400	149868780	5040	5040	5040	5040	0
104	20250122	172300	149868780	5040	5040	5040	5040	0
105	20250122	172200	149868780	5040	5040	5040	5040	0
106	20250122	172100	149868780	5040	5040	5040	5040	0
107	20250122	172000	149868780	5040	5040	5040	5040	0
108	20250122	171900	149868780	5040	5040	5040	5040	0
109	20250122	171800	149868780	5040	5040	5040	5040	0
110	20250122	171700	149868780	5040	5040	5040	5040	0
111	20250122	171600	149868780	5040	5040	5040	5040	0
112	20250122	171500	149868780	5040	5040	5040	5040	0
113	20250122	171400	149868780	5040	5040	5040	5040	0
114	20250122	171300	149868780	5040	5040	5040	5040	0
115	20250122	171200	149868780	5040	5040	5040	5040	0
116	20250122	171100	149868780	5040	5040	5040	5040	0
117	20250122	171000	149868780	5040	5040	5040	5040	0
118	20250122	170900	149868780	5040	5040	5040	5040	0
119	20250122	170800	149868780	5040	5040	5040	5040	0
120	20250122	170700	149868780	5040	5040	5040	5040	0
121	20250122	170600	149868780	5040	5040	5040	5040	0
122	20250122	170500	149868780	5040	5040	5040	5040	1174
123	20250122	170400	149868780	5040	5040	5040	5040	0
124	20250122	170300	149868780	5040	5040	5040	5040	0
125	20250122	170200	149868780	5040	5040	5040	5040	0
126	20250122	170100	149868780	5040	5040	5040	5040	0
127	20250122	170000	149868780	5040	5040	5040	5040	0
128	20250122	165900	149868780	5040	5040	5040	5040	0
129	20250122	165800	149868780	5040	5040	5040	5040	0
130	20250122	165700	149868780	5040	5040	5040	5040	0
131	20250122	165600	149868780	5040	5040	5040	5040	0
132	20250122	165500	149868780	5040	5040	5040	5040	0
133	20250122	165400	149868780	5040	5040	5040	5040	0
134	20250122	165300	149868780	5040	5040	5040	5040	0
135	20250122	165200	149868780	5040	5040	5040	5040	0
136	20250122	165100	149868780	5040	5040	5040	5040	0
137	20250122	165000	149868780	5040	5040	5040	5040	0
138	20250122	164900	149868780	5040	5040	5040	5040	0
139	20250122	164800	149868780	5040	5040	5040	5040	0
140	20250122	164700	149868780	5040	5040	5040	5040	0
141	20250122	164600	149868780	5040	5040	5040	5040	0
142	20250122	164500	149868780	5040	5040	5040	5040	0
143	20250122	164400	149868780	5040	5040	5040	5040	0
144	20250122	164300	149868780	5040	5040	5040	5040	0
145	20250122	164200	149868780	5040	5040	5040	5040	0
146	20250122	164100	149868780	5040	5040	5040	5040	0
147	20250122	164000	149868780	5040	5040	5040	5040	0
148	20250122	163900	149868780	5040	5040	5040	5040	0
149	20250122	163800	149868780	5040	5040	5040	5040	0
150	20250122	163700	149868780	5040	5040	5040	5040	0
151	20250122	163600	149868780	5040	5040	5040	5040	0
152	20250122	163500	149868780	5040	5040	5040	5040	1174
153	20250122	163400	149868780	5040	5040	5040	5040	0
154	20250122	163300	149868780	5040	5040	5040	5040	0
155	20250122	163200	149868780	5040	5040	5040	5040	0
156	20250122	163100	149868780	5040	5040	5040	5040	0
157	20250122	163000	149868780	5040	5040	5040	5040	0
158	20250122	162900	149868780	5040	5040	5040	5040	0
159	20250122	162800	149868780	5040	5040	5040	5040	0
160	20250122	162700	149868780	5040	5040	5040	5040	0
161	20250122	162600	149868780	5040	5040	5040	5040	0
162	20250122	162500	149868780	5040	5040	5040	5040	0
163	20250122	162400	149868780	5040	5040	5040	5040	0
164	20250122	162300	149868780	5040	5040	5040	5040	0
165	20250122	162200	149868780	5040	5040	5040	5040	0
166	20250122	162100	149868780	5040	5040	5040	5040	0
167	20250122	162000	149868780	5040	5040	5040	5040	0
168	20250122	161900	149868780	5040	5040	5040	5040	0
169	20250122	161800	149868780	5040	5040	5040	5040	0
170	20250122	161700	149868780	5040	5040	5040	5040	0
171	20250122	161600	149868780	5040	5040	5040	5040	0
172	20250122	161500	149868780	5040	5040	5040	5040	0
173	20250122	161400	149868780	5040	5040	5040	5040	0
174	20250122	161300	149868780	5040	5040	5040	5040	0
175	20250122	161200	149868780	5040	5040	5040	5040	0
176	20250122	161100	149868780	5040	5040	5040	5040	0
177	20250122	161000	149868780	5040	5040	5040	5040	0
178	20250122	160900	149868780	5040	5040	5040	5040	0
179	20250122	160800	149868780	5040	5040	5040	5040	0
180	20250122	160700	149868780	5040	5040	5040	5040	0
181	20250122	160600	149868780	5040	5040	5040	5040	0
182	20250122	160500	149868780	5040	5040	5040	5040	1174
183	20250122	160400	149868780	5040	5040	5040	5040	0
184	20250122	160300	149868780	5040	5040	5040	5040	0
185	20250122	160200	149868780	5040	5040	5040	5040	0
186	20250122	160100	149868780	5040	5040	5040	5040	0
187	20250122	160000	149868780	5040	5040	5040	5040	0
188	20250122	155900	149868780	5040	5040	5040	5040	0
189	20250122	155800	149868780	5040	5040	5040	5040	0
190	20250122	155700	149868780	5040	5040	5040	5040	0
191	20250122	155600	149868780	5040	5040	5040	5040	0
192	20250122	155500	149868780	5040	5040	5040	5040	0
193	20250122	155400	149868780	5040	5040	5040	5040	0
194	20250122	155300	149868780	5040	5040	5040	5040	0
195	20250122	155200	149868780	5040	5040	5040	5040	0
196	20250122	155100	149868780	5040	5040	5040	5040	0
197	20250122	155000	149868780	5040	5040	5040	5040	0
198	20250122	154900	149868780	5040	5040	5040	5040	0
199	20250122	154800	149868780	5040	5040	5040	5040	0
200	20250122	154700	149868780	5040	5040	5040	5040	0
201	20250122	154600	149868780	5040	5040	5040	5040	0
202	20250122	154500	149868780	5040	5040	5040	5040	0
203	20250122	154400	149868780	5040	5040	5040	5040	0
204	20250122	154300	149868780	5040	5040	5040	5040	0
205	20250122	154200	149868780	5040	5040	5040	5040	0
206	20250122	154100	149868780	5040	5040	5040	5040	0
207	20250122	154000	149868780	5040	5040	5040	5040	0
208	20250122	153900	149868780	5040	5040	5040	5040	0
209	20250122	153800	149868780	5040	5040	5040	5040	0
210	20250122	153700	149868780	5040	5040	5040	5040	0
211	20250122	153600	149868780	5040	5040	5040	5040	0
212	20250122	153500	149868780	5040	5040	5040	5040	1174
213	20250122	153400	149868780	5040	5040	5040	5040	0
214	20250122	153300	149868780	5040	5040	5040	5040	0
215	20250122	153200	149868780	5040	5040	5040	5040	0
216	20250122	153100	149868780	5040	5040	5040	5040	0
217	20250122	153000	149868780	5040	5040	5040	5040	1174
218	20250122	152900	143951820	5050	5050	5050	5050	0
219	20250122	152800	143951820	5050	5050	5050	5050	0
220	20250122	152700	143951820	5050	5050	5050	5050	0
221	20250122	152600	143951820	5050	5050	5050	5050	0
222	20250122	152500	143951820	5050	5050	5050	5050	0
223	20250122	152400	143951820	5050	5050	5050	5050	0
224	20250122	152300	143951820	5050	5050	5050	5050	0
225	20250122	152200	143951820	5050	5050	5050	5050	0
226	20250122	152100	143951820	5050	5050	5050	5050	0
227	20250122	152000	143951820	5050	5050	5050	5050	0
228	20250122	151900	143951820	5050	5050	5050	5050	1
229	20250122	151800	143946770	5040	5040	5040	5040	0
230	20250122	151700	143946770	5040	5040	5040	5040	37
231	20250122	151600	143760290	5040	5040	5040	5040	1000
232	20250122	151500	138720290	5050	5050	5050	5050	8
233	20250122	151400	138679890	5050	5050	5050	5050	0
234	20250122	151300	138679890	5050	5050	5050	5050	0
235	20250122	151200	138679890	5050	5050	5050	5050	0
236	20250122	151100	138679890	5050	5050	5050	5050	1
237	20250122	151000	138674840	5050	5050	5050	5050	0
238	20250122	150900	138674840	5050	5050	5050	5050	0
239	20250122	150800	138674840	5050	5050	5050	5050	0
240	20250122	150700	138674840	5050	5050	5050	5050	5
241	20250122	150600	138649590	5050	5050	5050	5050	30
242	20250122	150500	138498090	5050	5050	5050	5050	1
243	20250122	150400	138493040	5050	5050	5050	5050	0
244	20250122	150300	138493040	5050	5050	5050	5050	1
245	20250122	150200	138487990	5040	5040	5040	5040	50
246	20250122	150100	138235990	5050	5050	5050	5050	0
247	20250122	150000	138235990	5050	5050	5050	5050	0
248	20250122	145900	138235990	5050	5050	5050	5050	2
249	20250122	145800	138225890	5050	5050	5050	5050	0
250	20250122	145700	138225890	5050	5040	5050	5040	512
251	20250122	145600	135645290	5050	5050	5050	5050	0
252	20250122	145500	135645290	5050	5050	5050	5050	0
253	20250122	145400	135645290	5050	5050	5050	5050	0
254	20250122	145300	135645290	5050	5050	5050	5050	0
255	20250122	145200	135645290	5050	5050	5050	5050	0
256	20250122	145100	135645290	5050	5050	5050	5050	0
257	20250122	145000	135645290	5050	5050	5050	5050	0
258	20250122	144900	135645290	5050	5050	5050	5050	0
259	20250122	144800	135645290	5050	5050	5050	5050	0
260	20250122	144700	135645290	5050	5050	5050	5050	0
261	20250122	144600	135645290	5050	5050	5050	5050	0
262	20250122	144500	135645290	5050	5050	5050	5050	10
263	20250122	144400	135594790	5050	5050	5050	5050	0
264	20250122	144300	135594790	5050	5050	5050	5050	0
265	20250122	144200	135594790	5050	5050	5050	5050	0
266	20250122	144100	135594790	5050	5050	5050	5050	4
267	20250122	144000	135574590	5050	5050	5050	5050	0
268	20250122	143900	135574590	5050	5050	5050	5050	0
269	20250122	143800	135574590	5050	5050	5050	5050	0
270	20250122	143700	135574590	5050	5050	5050	5050	0
271	20250122	143600	135574590	5050	5050	5050	5050	0
272	20250122	143500	135574590	5050	5050	5050	5050	0
273	20250122	143400	135574590	5050	5050	5050	5050	0
274	20250122	143300	135574590	5050	5050	5050	5050	0
275	20250122	143200	135574590	5050	5050	5050	5050	0
276	20250122	143100	135574590	5050	5050	5050	5050	0
277	20250122	143000	135574590	5050	5040	5050	5040	104
278	20250122	142900	135049640	5040	5040	5040	5040	1
279	20250122	142800	135044600	5040	5040	5040	5040	25
280	20250122	142700	134918600	5050	5050	5050	5050	4
281	20250122	142600	134898400	5040	5040	5040	5040	25
282	20250122	142500	134772400	5040	5040	5040	5040	225
283	20250122	142400	133638400	5050	5050	5050	5050	1
284	20250122	142300	133633350	5040	5040	5040	5040	25
285	20250122	142200	133507350	5040	5040	5040	5040	0
286	20250122	142100	133507350	5040	5040	5040	5040	25
287	20250122	142000	133381350	5040	5040	5040	5040	25
288	20250122	141900	133255350	5050	5050	5050	5050	2
289	20250122	141800	133245250	5050	5040	5050	5040	26
290	20250122	141700	133114200	5050	5050	5050	5050	1
291	20250122	141600	133109150	5040	5040	5040	5040	25
292	20250122	141500	132983150	5050	5040	5050	5040	26
293	20250122	141400	132852100	5040	5040	5040	5040	0
294	20250122	141300	132852100	5040	5040	5040	5040	26
295	20250122	141200	132721060	5050	5050	5050	5050	1
296	20250122	141100	132716010	5040	5050	5050	5040	26
297	20250122	141000	132584960	5040	5050	5050	5040	27
298	20250122	140900	132448860	5050	5050	5050	5040	131
299	20250122	140800	131788310	5040	5040	5040	5040	225
300	20250122	140700	130654310	5050	5050	5050	5050	1
301	20250122	140600	130649260	5040	5040	5040	5040	25
302	20250122	140500	130523260	5050	5050	5050	5040	27
303	20250122	140400	130387160	5040	5040	5040	5040	0
304	20250122	140300	130387160	5040	5040	5040	5040	25
305	20250122	140200	130261160	5050	5050	5050	5050	1
306	20250122	140100	130256110	5040	5050	5050	5040	26
307	20250122	140000	130125060	5040	5040	5040	5040	25
308	20250122	135900	129999060	5050	5050	5050	5050	1
309	20250122	135800	129994010	5040	5040	5040	5040	25
310	20250122	135700	129868010	5050	5040	5050	5040	27
311	20250122	135600	129731910	5050	5050	5050	5050	0
312	20250122	135500	129731910	5050	5040	5050	5040	26
313	20250122	135400	129600860	5050	5050	5050	5050	0
314	20250122	135300	129600860	5050	5040	5050	5040	26
315	20250122	135200	129469810	5050	5040	5050	5040	26
316	20250122	135100	129338760	5040	5040	5040	5040	0
317	20250122	135000	129338760	5040	5040	5040	5040	25
318	20250122	134900	129212760	5040	5040	5040	5040	0
319	20250122	134800	129212760	5040	5040	5040	5040	26
320	20250122	134700	129081720	5050	5040	5050	5040	27
321	20250122	134600	128945620	5050	5050	5050	5050	0
322	20250122	134500	128945620	5050	5040	5050	5040	26
323	20250122	134400	128814570	5050	5050	5050	5050	1
324	20250122	134300	128809520	5040	5040	5040	5040	25
325	20250122	134200	128683520	5050	5040	5050	5040	26
326	20250122	134100	128552470	5040	5040	5040	5040	0
327	20250122	134000	128552470	5040	5040	5040	5040	25
328	20250122	133900	128426470	5050	5050	5050	5050	818
329	20250122	133800	124295570	5030	5030	5030	5030	27
330	20250122	133700	124159760	5030	5030	5030	5030	25
331	20250122	133600	124034010	5040	5040	5040	5040	0
332	20250122	133500	124034010	5040	5030	5040	5030	48
333	20250122	133400	123792340	5050	5050	5050	5050	0
334	20250122	133300	123792340	5050	5050	5050	5050	40
335	20250122	133200	123590340	5050	5030	5050	5030	31
336	20250122	133100	123434340	5030	5030	5030	5030	0
337	20250122	133000	123434340	5030	5030	5040	5030	1307
338	20250122	132900	116859180	5030	5030	5030	5030	0
339	20250122	132800	116859180	5030	5030	5030	5030	25
340	20250122	132700	116733430	5030	5030	5030	5030	50
341	20250122	132600	116481930	5030	5030	5030	5030	0
342	20250122	132500	116481930	5030	5030	5030	5030	25
343	20250122	132400	116356180	5030	5030	5030	5030	25
344	20250122	132300	116230430	5040	5040	5040	5040	0
345	20250122	132200	116230430	5040	5040	5050	5040	6
346	20250122	132100	116200180	5040	5040	5040	5040	21
347	20250122	132000	116094340	5050	5040	5050	5040	92
348	20250122	131900	115629960	5040	5040	5040	5040	3
349	20250122	131800	115614840	5040	5040	5040	5040	217
350	20250122	131700	114521160	5030	5030	5030	5030	25
351	20250122	131600	114395410	5030	5030	5030	5030	0
352	20250122	131500	114395410	5030	5030	5030	5030	25
353	20250122	131400	114269660	5030	5030	5030	5030	25
354	20250122	131300	114143910	5040	5040	5040	5040	0
355	20250122	131200	114143910	5040	5020	5040	5020	51
356	20250122	131100	113887620	5020	5020	5020	5020	0
357	20250122	131000	113887620	5020	5020	5020	5020	1
358	20250122	130900	113882600	5040	5020	5040	5020	51
359	20250122	130800	113626310	5040	5040	5040	5040	0
360	20250122	130700	113626310	5040	5040	5040	5040	0
361	20250122	130600	113626310	5040	5040	5040	5040	0
362	20250122	130500	113626310	5040	5020	5040	5020	49
363	20250122	130400	113380080	5030	5030	5030	5030	2
364	20250122	130300	113370020	5040	5040	5040	5040	0
365	20250122	130200	113370020	5040	5020	5040	5020	70
366	20250122	130100	113018160	5030	5030	5030	5030	0
367	20250122	130000	113018160	5030	5040	5040	5030	5
368	20250122	125900	112993000	5030	5030	5030	5020	312
369	20250122	125800	111423890	5040	5040	5040	5040	0
370	20250122	125700	111423890	5040	5040	5040	5040	0
371	20250122	125600	111423890	5040	5040	5040	5040	1
372	20250122	125500	111418850	5050	5050	5050	5050	0
373	20250122	125400	111418850	5050	5020	5050	5020	51
374	20250122	125300	111162550	5030	5030	5030	5030	0
375	20250122	125200	111162550	5030	5030	5030	5030	0
376	20250122	125100	111162550	5030	5030	5030	5030	28
377	20250122	125000	111021710	5020	5030	5030	5020	1500
378	20250122	124900	103489360	5030	5030	5030	5030	25
379	20250122	124800	103363610	5030	5030	5030	5030	0
380	20250122	124700	103363610	5030	5030	5030	5030	25
381	20250122	124600	103237860	5030	5030	5030	5030	25
382	20250122	124500	103112110	5030	5030	5030	5030	0
383	20250122	124400	103112110	5030	5030	5030	5030	25
384	20250122	124300	102986360	5030	5030	5030	5030	4
385	20250122	124200	102966240	5030	5030	5030	5030	25
386	20250122	124100	102840490	5030	5030	5030	5030	25
387	20250122	124000	102714740	5030	5030	5030	5030	0
388	20250122	123900	102714740	5030	5040	5040	5030	27
389	20250122	123800	102578910	5030	5030	5030	5030	0
390	20250122	123700	102578910	5030	5040	5040	5030	26
391	20250122	123600	102448120	5030	5030	5030	5030	48
392	20250122	123500	102206680	5040	5040	5040	5040	1
393	20250122	123400	102201640	5030	5030	5030	5030	26
394	20250122	123300	102070860	5040	5030	5040	5030	26
395	20250122	123200	101940070	5040	5040	5040	5040	0
396	20250122	123100	101940070	5040	5040	5040	5040	300
397	20250122	123000	100428070	5040	5040	5040	5030	3985
398	20250122	122900	80383500	5030	5030	5030	5030	25
399	20250122	122800	80257750	5050	5040	5050	5040	500
400	20250122	122700	77733000	5050	5050	5050	5050	0
401	20250122	122600	77733000	5050	5050	5050	5050	0
402	20250122	122500	77733000	5050	5050	5050	5050	200
403	20250122	122400	76723000	5030	5050	5060	5030	1300
404	20250122	122300	70173670	5050	5040	5050	5040	26
405	20250122	122200	70042620	5060	5050	5060	5050	5
406	20250122	122100	70017360	5040	5040	5040	5040	25
407	20250122	122000	69891360	5040	5040	5040	5040	0
408	20250122	121900	69891360	5040	5040	5040	5040	48
409	20250122	121800	69649440	5040	5040	5040	5040	25
410	20250122	121700	69523440	5050	5050	5050	5050	1
411	20250122	121600	69518390	5050	5040	5050	5040	26
412	20250122	121500	69387340	5060	5060	5060	5060	0
413	20250122	121400	69387340	5060	5040	5060	5040	223
414	20250122	121300	68260710	5040	5040	5040	5040	41
415	20250122	121200	68054070	5040	5040	5040	5040	16
416	20250122	121100	67973430	5040	5040	5040	5040	41
417	20250122	121000	67766790	5050	5040	5050	5040	43
418	20250122	120900	67550060	5040	5050	5050	5040	17
419	20250122	120800	67464370	5040	5040	5040	5040	41
420	20250122	120700	67257730	5040	5040	5040	5040	16
421	20250122	120600	67177090	5040	5040	5050	5040	42
422	20250122	120500	66965400	5040	5040	5040	5040	41
423	20250122	120400	66758760	5050	5040	5050	5040	17
424	20250122	120300	66673070	5050	5040	5050	5040	42
425	20250122	120200	66461380	5050	5050	5050	5050	1
426	20250122	120100	66456330	5040	5050	5050	5040	42
427	20250122	120000	66244640	5040	5040	5050	5040	67
428	20250122	115900	65906950	5040	5040	5040	5040	16
429	20250122	115800	65826310	5040	5050	5050	5040	43
430	20250122	115700	65609570	5040	5040	5050	5040	44
431	20250122	115600	65387800	5050	5050	5050	5040	19
432	20250122	115500	65292020	5040	5040	5050	5040	42
433	20250122	115400	65080330	5040	5050	5050	5040	19
434	20250122	115300	64984540	5040	5050	5050	5040	42
435	20250122	115200	64772850	5040	5040	5050	5040	42
436	20250122	115100	64561160	5040	5050	5060	5040	481
437	20250122	115000	62134610	5060	5060	5060	5050	43
438	20250122	114900	61917440	5050	5060	5060	5050	17
439	20250122	114800	61831580	5050	5050	5050	5050	41
440	20250122	114700	61624530	5060	5050	5060	5050	42
441	20250122	114600	61412420	5050	5060	5060	5050	17
442	20250122	114500	61326560	5050	5060	5060	5050	19
443	20250122	114400	61230580	5050	5050	5050	5050	17
444	20250122	114300	61144730	5060	5060	5060	5060	1
445	20250122	114200	61139670	5060	5060	5060	5060	0
446	20250122	114100	61139670	5060	5060	5060	5060	0
447	20250122	114000	61139670	5060	5060	5060	5060	0
448	20250122	113900	61139670	5060	5060	5060	5060	0
449	20250122	113800	61139670	5060	5060	5060	5060	8
450	20250122	113700	61099190	5060	5060	5060	5060	0
451	20250122	113600	61099190	5060	5060	5060	5060	1
452	20250122	113500	61094130	5050	5050	5050	5050	2
453	20250122	113400	61084030	5060	5060	5060	5060	1
454	20250122	113300	61078970	5050	5050	5050	5050	0
455	20250122	113200	61078970	5050	5050	5050	5050	1
456	20250122	113100	61073920	5060	5060	5060	5060	0
457	20250122	113000	61073920	5060	5060	5060	5060	0
458	20250122	112900	61073920	5060	5060	5060	5060	4000
459	20250122	112800	40833920	5060	5060	5060	5060	0
460	20250122	112700	40833920	5060	5060	5060	5060	0
461	20250122	112600	40833920	5060	5060	5060	5060	0
462	20250122	112500	40833920	5060	5060	5060	5060	0
463	20250122	112400	40833920	5060	5060	5060	5060	0
464	20250122	112300	40833920	5060	5060	5060	5060	0
465	20250122	112200	40833920	5060	5060	5060	5060	0
466	20250122	112100	40833920	5060	5060	5060	5060	0
467	20250122	112000	40833920	5060	5060	5060	5060	1
468	20250122	111900	40828860	5050	5050	5050	5050	2
469	20250122	111800	40818760	5060	5060	5060	5060	0
470	20250122	111700	40818760	5060	5050	5060	5050	2
471	20250122	111600	40808650	5060	5060	5060	5060	0
472	20250122	111500	40808650	5060	5060	5060	5060	0
473	20250122	111400	40808650	5060	5060	5060	5060	0
474	20250122	111300	40808650	5060	5060	5060	5060	0
475	20250122	111200	40808650	5060	5060	5060	5060	1
476	20250122	111100	40803590	5050	5050	5050	5050	0
477	20250122	111000	40803590	5050	5050	5050	5050	2
478	20250122	110900	40793490	5060	5060	5060	5060	0
479	20250122	110800	40793490	5060	5060	5060	5060	1
480	20250122	110700	40788430	5050	5050	5050	5050	100
481	20250122	110600	40283430	5050	5050	5050	5050	0
482	20250122	110500	40283430	5050	5050	5050	5050	0
483	20250122	110400	40283430	5050	5050	5050	5050	91
484	20250122	110300	39823880	5050	5050	5050	5050	0
485	20250122	110200	39823880	5050	5050	5050	5050	200
486	20250122	110100	38813880	5050	5050	5050	5050	1
487	20250122	110000	38808830	5050	5050	5050	5050	0
488	20250122	105900	38808830	5050	5050	5050	5050	0
489	20250122	105800	38808830	5050	5050	5050	5050	0
490	20250122	105700	38808830	5050	5050	5050	5050	1
491	20250122	105600	38803780	5040	5040	5040	5040	500
492	20250122	105500	36283780	5050	5050	5050	5050	0
493	20250122	105400	36283780	5050	5050	5050	5050	0
494	20250122	105300	36283780	5050	5040	5050	5040	2639
495	20250122	105200	22965020	5050	5050	5050	5050	0
496	20250122	105100	22965020	5050	5050	5050	5050	0
497	20250122	105000	22965020	5050	5050	5050	5050	0
498	20250122	104900	22965020	5050	5050	5050	5050	0
499	20250122	104800	22965020	5050	5050	5050	5050	0
500	20250122	104700	22965020	5050	5050	5050	5050	0
501	20250122	104600	22965020	5050	5050	5050	5050	0
502	20250122	104500	22965020	5050	5050	5050	5050	0
503	20250122	104400	22965020	5050	5050	5050	5050	0
504	20250122	104300	22965020	5050	5050	5050	5050	0
505	20250122	104200	22965020	5050	5050	5050	5050	0
506	20250122	104100	22965020	5050	5050	5050	5050	0
507	20250122	104000	22965020	5050	5050	5050	5050	0
508	20250122	103900	22965020	5050	5050	5050	5050	0
509	20250122	103800	22965020	5050	5050	5050	5050	0
510	20250122	103700	22965020	5050	5050	5050	5050	0
511	20250122	103600	22965020	5050	5050	5050	5050	4
512	20250122	103500	22944820	5050	5050	5050	5050	12
513	20250122	103400	22884220	5050	5050	5050	5050	4
514	20250122	103300	22864020	5050	5040	5050	5040	461
515	20250122	103200	20540370	5040	5040	5040	5040	0
516	20250122	103100	20540370	5040	5040	5040	5040	0
517	20250122	103000	20540370	5040	5040	5040	5040	83
518	20250122	102900	20122050	5040	5040	5040	5040	0
519	20250122	102800	20122050	5040	5040	5040	5040	0
520	20250122	102700	20122050	5040	5040	5040	5040	0
521	20250122	102600	20122050	5040	5040	5040	5040	0
522	20250122	102500	20122050	5040	5040	5040	5040	10
523	20250122	102400	20071650	5040	5040	5040	5040	2
524	20250122	102300	20061570	5040	5040	5040	5040	0
525	20250122	102200	20061570	5040	5040	5040	5040	0
526	20250122	102100	20061570	5040	5040	5040	5040	1
527	20250122	102000	20056530	5040	5040	5040	5040	10
528	20250122	101900	20006130	5040	5040	5040	5040	0
529	20250122	101800	20006130	5040	5040	5040	5040	0
530	20250122	101700	20006130	5040	5040	5040	5040	1
531	20250122	101600	20001090	5030	5030	5030	5030	300
532	20250122	101500	18492090	5040	5040	5040	5040	9
533	20250122	101400	18446730	5040	5040	5040	5040	20
534	20250122	101300	18345930	5040	5040	5040	5040	0
535	20250122	101200	18345930	5040	5040	5040	5040	0
536	20250122	101100	18345930	5040	5040	5040	5040	0
537	20250122	101000	18345930	5040	5040	5040	5040	0
538	20250122	100900	18345930	5040	5040	5040	5040	0
539	20250122	100800	18345930	5040	5030	5040	5030	284
540	20250122	100700	16917070	5040	5040	5040	5040	84
541	20250122	100600	16493710	5040	5040	5040	5040	1
542	20250122	100500	16488670	5040	5040	5040	5040	80
543	20250122	100400	16085470	5040	5040	5040	5040	1
544	20250122	100300	16080430	5030	5050	5050	5030	66
545	20250122	100200	15748050	5050	5050	5050	5050	0
546	20250122	100100	15748050	5050	5040	5050	5040	3
547	20250122	100000	15732920	5050	5050	5050	5050	0
548	20250122	095900	15732920	5050	5050	5050	5050	0
549	20250122	095800	15732920	5050	5050	5050	5050	0
550	20250122	095700	15732920	5050	5050	5050	5050	0
551	20250122	095600	15732920	5050	5050	5050	5050	0
552	20250122	095500	15732920	5050	5050	5050	5050	0
553	20250122	095400	15732920	5050	5050	5050	5050	0
554	20250122	095300	15732920	5050	5030	5050	5030	4
555	20250122	095200	15712740	5050	5050	5050	5050	0
556	20250122	095100	15712740	5050	5050	5050	5050	0
557	20250122	095000	15712740	5050	5050	5050	5050	0
558	20250122	094900	15712740	5050	5050	5050	5050	0
559	20250122	094800	15712740	5050	5050	5050	5050	0
560	20250122	094700	15712740	5050	5050	5050	5050	0
561	20250122	094600	15712740	5050	5050	5050	5050	0
562	20250122	094500	15712740	5050	5050	5050	5050	4
563	20250122	094400	15692540	5050	5050	5050	5030	122
564	20250122	094300	15078480	5050	5030	5050	5030	67
565	20250122	094200	14740840	5030	5030	5030	5030	5
566	20250122	094100	14715690	5030	5030	5030	5030	5
567	20250122	094000	14690540	5030	5030	5030	5030	1
568	20250122	093900	14685510	5030	5030	5030	5030	0
569	20250122	093800	14685510	5030	5030	5030	5030	0
570	20250122	093700	14685510	5030	5030	5030	5030	1
571	20250122	093600	14680480	5030	5030	5030	5030	0
572	20250122	093500	14680480	5030	5030	5030	5030	1
573	20250122	093400	14675450	5030	5030	5030	5030	1
574	20250122	093300	14670420	5030	5030	5030	5030	9
575	20250122	093200	14625150	5030	5030	5030	5030	1
576	20250122	093100	14620120	5030	5030	5030	5030	0
577	20250122	093000	14620120	5030	5030	5030	5030	3
578	20250122	092900	14605030	5030	5030	5030	5030	120
579	20250122	092800	14001430	5050	5050	5050	5050	0
580	20250122	092700	14001430	5050	5050	5050	5050	81
581	20250122	092600	13592380	5040	5050	5050	5040	385
582	20250122	092500	11651940	5060	5060	5060	5060	0
583	20250122	092400	11651940	5060	5060	5060	5060	0
584	20250122	092300	11651940	5060	5060	5060	5060	0
585	20250122	092200	11651940	5060	5060	5060	5060	1
586	20250122	092100	11646880	5050	5050	5050	5050	9
587	20250122	092000	11601430	5060	5060	5060	5060	3
588	20250122	091900	11586250	5060	5060	5060	5060	3
589	20250122	091800	11571070	5060	5060	5060	5060	0
590	20250122	091700	11571070	5060	5060	5060	5060	0
591	20250122	091600	11571070	5060	5060	5060	5060	0
592	20250122	091500	11571070	5060	5060	5060	5060	0
593	20250122	091400	11571070	5060	5060	5060	5060	0
594	20250122	091300	11571070	5060	5050	5060	5050	101
595	20250122	091200	11061010	5050	5050	5050	5050	0
596	20250122	091100	11061010	5050	5050	5050	5050	1
597	20250122	091000	11055960	5040	5040	5040	5040	2085
598	20250122	090900	547560	5070	5070	5070	5070	0
599	20250122	090800	547560	5070	5070	5070	5070	0
600	20250122	090700	547560	5070	5070	5070	5070	0
601	20250122	090600	547560	5070	5070	5070	5070	0
602	20250122	090500	547560	5070	5070	5070	5070	0
603	20250122	090400	547560	5070	5070	5070	5070	0
604	20250122	090300	547560	5070	5070	5070	5070	0
605	20250122	090200	547560	5070	5070	5070	5070	0
606	20250122	090100	547560	5070	5070	5070	5070	0
607	20250122	090000	547560	5070	5070	5070	5070	108