KissMeData/099390/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	200900	28143300	5030	5030	5030	5030	874
3	20250120	200800	28143300	5030	5030	5030	5030	0
4	20250120	200700	28143300	5030	5030	5030	5030	0
5	20250120	200600	28143300	5030	5030	5030	5030	0
6	20250120	200500	28143300	5030	5030	5030	5030	0
7	20250120	200400	28143300	5030	5030	5030	5030	0
8	20250120	200300	28143300	5030	5030	5030	5030	0
9	20250120	200200	28143300	5030	5030	5030	5030	0
10	20250120	200100	28143300	5030	5030	5030	5030	0
11	20250120	200000	28143300	5030	5030	5030	5030	0
12	20250120	195900	28143300	5030	5030	5030	5030	0
13	20250120	195800	28143300	5030	5030	5030	5030	0
14	20250120	195700	28143300	5030	5030	5030	5030	0
15	20250120	195600	28143300	5030	5030	5030	5030	0
16	20250120	195500	28143300	5030	5030	5030	5030	0
17	20250120	195400	28143300	5030	5030	5030	5030	0
18	20250120	195300	28143300	5030	5030	5030	5030	0
19	20250120	195200	28143300	5030	5030	5030	5030	0
20	20250120	195100	28143300	5030	5030	5030	5030	0
21	20250120	195000	28143300	5030	5030	5030	5030	0
22	20250120	194900	28143300	5030	5030	5030	5030	0
23	20250120	194800	28143300	5030	5030	5030	5030	0
24	20250120	194700	28143300	5030	5030	5030	5030	0
25	20250120	194600	28143300	5030	5030	5030	5030	0
26	20250120	194500	28143300	5030	5030	5030	5030	0
27	20250120	194400	28143300	5030	5030	5030	5030	0
28	20250120	194300	28143300	5030	5030	5030	5030	0
29	20250120	194200	28143300	5030	5030	5030	5030	0
30	20250120	194100	28143300	5030	5030	5030	5030	0
31	20250120	194000	28143300	5030	5030	5030	5030	0
32	20250120	193900	28143300	5030	5030	5030	5030	874
33	20250120	193800	28143300	5030	5030	5030	5030	0
34	20250120	193700	28143300	5030	5030	5030	5030	0
35	20250120	193600	28143300	5030	5030	5030	5030	0
36	20250120	193500	28143300	5030	5030	5030	5030	0
37	20250120	193400	28143300	5030	5030	5030	5030	0
38	20250120	193300	28143300	5030	5030	5030	5030	0
39	20250120	193200	28143300	5030	5030	5030	5030	0
40	20250120	193100	28143300	5030	5030	5030	5030	0
41	20250120	193000	28143300	5030	5030	5030	5030	0
42	20250120	192900	28143300	5030	5030	5030	5030	0
43	20250120	192800	28143300	5030	5030	5030	5030	0
44	20250120	192700	28143300	5030	5030	5030	5030	0
45	20250120	192600	28143300	5030	5030	5030	5030	0
46	20250120	192500	28143300	5030	5030	5030	5030	0
47	20250120	192400	28143300	5030	5030	5030	5030	0
48	20250120	192300	28143300	5030	5030	5030	5030	0
49	20250120	192200	28143300	5030	5030	5030	5030	0
50	20250120	192100	28143300	5030	5030	5030	5030	0
51	20250120	192000	28143300	5030	5030	5030	5030	0
52	20250120	191900	28143300	5030	5030	5030	5030	0
53	20250120	191800	28143300	5030	5030	5030	5030	0
54	20250120	191700	28143300	5030	5030	5030	5030	0
55	20250120	191600	28143300	5030	5030	5030	5030	0
56	20250120	191500	28143300	5030	5030	5030	5030	0
57	20250120	191400	28143300	5030	5030	5030	5030	0
58	20250120	191300	28143300	5030	5030	5030	5030	0
59	20250120	191200	28143300	5030	5030	5030	5030	0
60	20250120	191100	28143300	5030	5030	5030	5030	0
61	20250120	191000	28143300	5030	5030	5030	5030	0
62	20250120	190900	28143300	5030	5030	5030	5030	874
63	20250120	190800	28143300	5030	5030	5030	5030	0
64	20250120	190700	28143300	5030	5030	5030	5030	0
65	20250120	190600	28143300	5030	5030	5030	5030	0
66	20250120	190500	28143300	5030	5030	5030	5030	0
67	20250120	190400	28143300	5030	5030	5030	5030	0
68	20250120	190300	28143300	5030	5030	5030	5030	0
69	20250120	190200	28143300	5030	5030	5030	5030	0
70	20250120	190100	28143300	5030	5030	5030	5030	0
71	20250120	190000	28143300	5030	5030	5030	5030	0
72	20250120	185900	28143300	5030	5030	5030	5030	0
73	20250120	185800	28143300	5030	5030	5030	5030	0
74	20250120	185700	28143300	5030	5030	5030	5030	0
75	20250120	185600	28143300	5030	5030	5030	5030	0
76	20250120	185500	28143300	5030	5030	5030	5030	0
77	20250120	185400	28143300	5030	5030	5030	5030	0
78	20250120	185300	28143300	5030	5030	5030	5030	0
79	20250120	185200	28143300	5030	5030	5030	5030	0
80	20250120	185100	28143300	5030	5030	5030	5030	0
81	20250120	185000	28143300	5030	5030	5030	5030	0
82	20250120	184900	28143300	5030	5030	5030	5030	0
83	20250120	184800	28143300	5030	5030	5030	5030	0
84	20250120	184700	28143300	5030	5030	5030	5030	0
85	20250120	184600	28143300	5030	5030	5030	5030	0
86	20250120	184500	28143300	5030	5030	5030	5030	0
87	20250120	184400	28143300	5030	5030	5030	5030	0
88	20250120	184300	28143300	5030	5030	5030	5030	0
89	20250120	184200	28143300	5030	5030	5030	5030	0
90	20250120	184100	28143300	5030	5030	5030	5030	0
91	20250120	184000	28143300	5030	5030	5030	5030	0
92	20250120	183900	28143300	5030	5030	5030	5030	874
93	20250120	183800	28143300	5030	5030	5030	5030	0
94	20250120	183700	28143300	5030	5030	5030	5030	0
95	20250120	183600	28143300	5030	5030	5030	5030	0
96	20250120	183500	28143300	5030	5030	5030	5030	0
97	20250120	183400	28143300	5030	5030	5030	5030	0
98	20250120	183300	28143300	5030	5030	5030	5030	0
99	20250120	183200	28143300	5030	5030	5030	5030	0
100	20250120	183100	28143300	5030	5030	5030	5030	0
101	20250120	183000	28143300	5030	5030	5030	5030	0
102	20250120	182900	28143300	5030	5030	5030	5030	0
103	20250120	182800	28143300	5030	5030	5030	5030	0
104	20250120	182700	28143300	5030	5030	5030	5030	0
105	20250120	182600	28143300	5030	5030	5030	5030	0
106	20250120	182500	28143300	5030	5030	5030	5030	0
107	20250120	182400	28143300	5030	5030	5030	5030	0
108	20250120	182300	28143300	5030	5030	5030	5030	0
109	20250120	182200	28143300	5030	5030	5030	5030	0
110	20250120	182100	28143300	5030	5030	5030	5030	0
111	20250120	182000	28143300	5030	5030	5030	5030	0
112	20250120	181900	28143300	5030	5030	5030	5030	0
113	20250120	181800	28143300	5030	5030	5030	5030	0
114	20250120	181700	28143300	5030	5030	5030	5030	0
115	20250120	181600	28143300	5030	5030	5030	5030	0
116	20250120	181500	28143300	5030	5030	5030	5030	0
117	20250120	181400	28143300	5030	5030	5030	5030	0
118	20250120	181300	28143300	5030	5030	5030	5030	0
119	20250120	181200	28143300	5030	5030	5030	5030	0
120	20250120	181100	28143300	5030	5030	5030	5030	0
121	20250120	181000	28143300	5030	5030	5030	5030	0
122	20250120	180900	28143300	5030	5030	5030	5030	874
123	20250120	180800	28143300	5030	5030	5030	5030	0
124	20250120	180700	28143300	5030	5030	5030	5030	0
125	20250120	180600	28143300	5030	5030	5030	5030	0
126	20250120	180500	28143300	5030	5030	5030	5030	0
127	20250120	180400	28143300	5030	5030	5030	5030	0
128	20250120	180300	28143300	5030	5030	5030	5030	0
129	20250120	180200	28143300	5030	5030	5030	5030	0
130	20250120	180100	28143300	5030	5030	5030	5030	0
131	20250120	180000	28143300	5030	5030	5030	5030	0
132	20250120	175900	28143300	5030	5030	5030	5030	0
133	20250120	175800	28143300	5030	5030	5030	5030	0
134	20250120	175700	28143300	5030	5030	5030	5030	0
135	20250120	175600	28143300	5030	5030	5030	5030	0
136	20250120	175500	28143300	5030	5030	5030	5030	0
137	20250120	175400	28143300	5030	5030	5030	5030	0
138	20250120	175300	28143300	5030	5030	5030	5030	0
139	20250120	175200	28143300	5030	5030	5030	5030	0
140	20250120	175100	28143300	5030	5030	5030	5030	0
141	20250120	175000	28143300	5030	5030	5030	5030	0
142	20250120	174900	28143300	5030	5030	5030	5030	0
143	20250120	174800	28143300	5030	5030	5030	5030	0
144	20250120	174700	28143300	5030	5030	5030	5030	0
145	20250120	174600	28143300	5030	5030	5030	5030	0
146	20250120	174500	28143300	5030	5030	5030	5030	0
147	20250120	174400	28143300	5030	5030	5030	5030	0
148	20250120	174300	28143300	5030	5030	5030	5030	0
149	20250120	174200	28143300	5030	5030	5030	5030	0
150	20250120	174100	28143300	5030	5030	5030	5030	0
151	20250120	174000	28143300	5030	5030	5030	5030	0
152	20250120	173900	28143300	5030	5030	5030	5030	874
153	20250120	173800	28143300	5030	5030	5030	5030	0
154	20250120	173700	28143300	5030	5030	5030	5030	0
155	20250120	173600	28143300	5030	5030	5030	5030	0
156	20250120	173500	28143300	5030	5030	5030	5030	0
157	20250120	173400	28143300	5030	5030	5030	5030	0
158	20250120	173300	28143300	5030	5030	5030	5030	0
159	20250120	173200	28143300	5030	5030	5030	5030	0
160	20250120	173100	28143300	5030	5030	5030	5030	0
161	20250120	173000	28143300	5030	5030	5030	5030	0
162	20250120	172900	28143300	5030	5030	5030	5030	0
163	20250120	172800	28143300	5030	5030	5030	5030	0
164	20250120	172700	28143300	5030	5030	5030	5030	0
165	20250120	172600	28143300	5030	5030	5030	5030	0
166	20250120	172500	28143300	5030	5030	5030	5030	0
167	20250120	172400	28143300	5030	5030	5030	5030	0
168	20250120	172300	28143300	5030	5030	5030	5030	0
169	20250120	172200	28143300	5030	5030	5030	5030	0
170	20250120	172100	28143300	5030	5030	5030	5030	0
171	20250120	172000	28143300	5030	5030	5030	5030	0
172	20250120	171900	28143300	5030	5030	5030	5030	0
173	20250120	171800	28143300	5030	5030	5030	5030	0
174	20250120	171700	28143300	5030	5030	5030	5030	0
175	20250120	171600	28143300	5030	5030	5030	5030	0
176	20250120	171500	28143300	5030	5030	5030	5030	0
177	20250120	171400	28143300	5030	5030	5030	5030	0
178	20250120	171300	28143300	5030	5030	5030	5030	0
179	20250120	171200	28143300	5030	5030	5030	5030	0
180	20250120	171100	28143300	5030	5030	5030	5030	0
181	20250120	171000	28143300	5030	5030	5030	5030	0
182	20250120	170900	28143300	5030	5030	5030	5030	874
183	20250120	170800	28143300	5030	5030	5030	5030	0
184	20250120	170700	28143300	5030	5030	5030	5030	0
185	20250120	170600	28143300	5030	5030	5030	5030	0
186	20250120	170500	28143300	5030	5030	5030	5030	0
187	20250120	170400	28143300	5030	5030	5030	5030	0
188	20250120	170300	28143300	5030	5030	5030	5030	0
189	20250120	170200	28143300	5030	5030	5030	5030	0
190	20250120	170100	28143300	5030	5030	5030	5030	0
191	20250120	170000	28143300	5030	5030	5030	5030	0
192	20250120	165900	28143300	5030	5030	5030	5030	0
193	20250120	165800	28143300	5030	5030	5030	5030	0
194	20250120	165700	28143300	5030	5030	5030	5030	0
195	20250120	165600	28143300	5030	5030	5030	5030	0
196	20250120	165500	28143300	5030	5030	5030	5030	0
197	20250120	165400	28143300	5030	5030	5030	5030	0
198	20250120	165300	28143300	5030	5030	5030	5030	0
199	20250120	165200	28143300	5030	5030	5030	5030	0
200	20250120	165100	28143300	5030	5030	5030	5030	0
201	20250120	165000	28143300	5030	5030	5030	5030	0
202	20250120	164900	28143300	5030	5030	5030	5030	0
203	20250120	164800	28143300	5030	5030	5030	5030	0
204	20250120	164700	28143300	5030	5030	5030	5030	0
205	20250120	164600	28143300	5030	5030	5030	5030	0
206	20250120	164500	28143300	5030	5030	5030	5030	0
207	20250120	164400	28143300	5030	5030	5030	5030	0
208	20250120	164300	28143300	5030	5030	5030	5030	0
209	20250120	164200	28143300	5030	5030	5030	5030	0
210	20250120	164100	28143300	5030	5030	5030	5030	0
211	20250120	164000	28143300	5030	5030	5030	5030	0
212	20250120	163900	28143300	5030	5030	5030	5030	874
213	20250120	163800	28143300	5030	5030	5030	5030	0
214	20250120	163700	28143300	5030	5030	5030	5030	0
215	20250120	163600	28143300	5030	5030	5030	5030	0
216	20250120	163500	28143300	5030	5030	5030	5030	0
217	20250120	163400	28143300	5030	5030	5030	5030	0
218	20250120	163300	28143300	5030	5030	5030	5030	0
219	20250120	163200	28143300	5030	5030	5030	5030	0
220	20250120	163100	28143300	5030	5030	5030	5030	0
221	20250120	163000	28143300	5030	5030	5030	5030	0
222	20250120	162900	28143300	5030	5030	5030	5030	0
223	20250120	162800	28143300	5030	5030	5030	5030	0
224	20250120	162700	28143300	5030	5030	5030	5030	0
225	20250120	162600	28143300	5030	5030	5030	5030	0
226	20250120	162500	28143300	5030	5030	5030	5030	0
227	20250120	162400	28143300	5030	5030	5030	5030	0
228	20250120	162300	28143300	5030	5030	5030	5030	0
229	20250120	162200	28143300	5030	5030	5030	5030	0
230	20250120	162100	28143300	5030	5030	5030	5030	0
231	20250120	162000	28143300	5030	5030	5030	5030	0
232	20250120	161900	28143300	5030	5030	5030	5030	0
233	20250120	161800	28143300	5030	5030	5030	5030	0
234	20250120	161700	28143300	5030	5030	5030	5030	0
235	20250120	161600	28143300	5030	5030	5030	5030	0
236	20250120	161500	28143300	5030	5030	5030	5030	0
237	20250120	161400	28143300	5030	5030	5030	5030	0
238	20250120	161300	28143300	5030	5030	5030	5030	0
239	20250120	161200	28143300	5030	5030	5030	5030	0
240	20250120	161100	28143300	5030	5030	5030	5030	0
241	20250120	161000	28143300	5030	5030	5030	5030	0
242	20250120	160900	28143300	5030	5030	5030	5030	874
243	20250120	160800	28143300	5030	5030	5030	5030	0
244	20250120	160700	28143300	5030	5030	5030	5030	0
245	20250120	160600	28143300	5030	5030	5030	5030	0
246	20250120	160500	28143300	5030	5030	5030	5030	0
247	20250120	160400	28143300	5030	5030	5030	5030	0
248	20250120	160300	28143300	5030	5030	5030	5030	0
249	20250120	160200	28143300	5030	5030	5030	5030	0
250	20250120	160100	28143300	5030	5030	5030	5030	0
251	20250120	160000	28143300	5030	5030	5030	5030	0
252	20250120	155900	28143300	5030	5030	5030	5030	0
253	20250120	155800	28143300	5030	5030	5030	5030	0
254	20250120	155700	28143300	5030	5030	5030	5030	0
255	20250120	155600	28143300	5030	5030	5030	5030	0
256	20250120	155500	28143300	5030	5030	5030	5030	0
257	20250120	155400	28143300	5030	5030	5030	5030	0
258	20250120	155300	28143300	5030	5030	5030	5030	0
259	20250120	155200	28143300	5030	5030	5030	5030	0
260	20250120	155100	28143300	5030	5030	5030	5030	0
261	20250120	155000	28143300	5030	5030	5030	5030	0
262	20250120	154900	28143300	5030	5030	5030	5030	0
263	20250120	154800	28143300	5030	5030	5030	5030	0
264	20250120	154700	28143300	5030	5030	5030	5030	0
265	20250120	154600	28143300	5030	5030	5030	5030	0
266	20250120	154500	28143300	5030	5030	5030	5030	0
267	20250120	154400	28143300	5030	5030	5030	5030	0
268	20250120	154300	28143300	5030	5030	5030	5030	0
269	20250120	154200	28143300	5030	5030	5030	5030	0
270	20250120	154100	28143300	5030	5030	5030	5030	0
271	20250120	154000	28143300	5030	5030	5030	5030	0
272	20250120	153900	28143300	5030	5030	5030	5030	874
273	20250120	153800	28143300	5030	5030	5030	5030	0
274	20250120	153700	28143300	5030	5030	5030	5030	0
275	20250120	153600	28143300	5030	5030	5030	5030	0
276	20250120	153500	28143300	5030	5030	5030	5030	0
277	20250120	153400	28143300	5030	5030	5030	5030	0
278	20250120	153300	28143300	5030	5030	5030	5030	0
279	20250120	153200	28143300	5030	5030	5030	5030	0
280	20250120	153100	28143300	5030	5030	5030	5030	0
281	20250120	153000	28143300	5030	5030	5030	5030	874
282	20250120	152900	23747080	5030	5030	5030	5030	0
283	20250120	152800	23747080	5030	5030	5030	5030	0
284	20250120	152700	23747080	5030	5030	5030	5030	0
285	20250120	152600	23747080	5030	5030	5030	5030	0
286	20250120	152500	23747080	5030	5030	5030	5030	0
287	20250120	152400	23747080	5030	5030	5030	5030	0
288	20250120	152300	23747080	5030	5030	5030	5030	0
289	20250120	152200	23747080	5030	5030	5030	5030	0
290	20250120	152100	23747080	5030	5030	5030	5030	0
291	20250120	152000	23747080	5030	5030	5030	5030	0
292	20250120	151900	23747080	5030	5030	5030	5030	0
293	20250120	151800	23747080	5030	5030	5030	5030	24
294	20250120	151700	23626360	5030	5020	5030	5020	24
295	20250120	151600	23505670	5030	5030	5030	5030	50
296	20250120	151500	23254170	5030	5030	5030	5030	20
297	20250120	151400	23153570	5030	5030	5030	5030	20
298	20250120	151300	23052970	5030	5030	5030	5030	0
299	20250120	151200	23052970	5030	5030	5030	5030	0
300	20250120	151100	23052970	5030	5030	5030	5030	0
301	20250120	151000	23052970	5030	5030	5030	5030	0
302	20250120	150900	23052970	5030	5030	5030	5030	0
303	20250120	150800	23052970	5030	5030	5030	5030	0
304	20250120	150700	23052970	5030	5030	5030	5030	0
305	20250120	150600	23052970	5030	5030	5030	5030	0
306	20250120	150500	23052970	5030	5030	5030	5030	0
307	20250120	150400	23052970	5030	5030	5030	5030	0
308	20250120	150300	23052970	5030	5030	5030	5030	0
309	20250120	150200	23052970	5030	5030	5030	5030	0
310	20250120	150100	23052970	5030	5030	5030	5030	0
311	20250120	150000	23052970	5030	5030	5030	5030	1
312	20250120	145900	23047940	5020	5010	5020	5010	241
313	20250120	145800	21840350	5030	5030	5030	5030	0
314	20250120	145700	21840350	5030	5030	5030	5030	0
315	20250120	145600	21840350	5030	5030	5030	5030	0
316	20250120	145500	21840350	5030	5030	5030	5030	0
317	20250120	145400	21840350	5030	5030	5030	5030	0
318	20250120	145300	21840350	5030	5030	5030	5030	0
319	20250120	145200	21840350	5030	5030	5030	5030	0
320	20250120	145100	21840350	5030	5030	5030	5030	0
321	20250120	145000	21840350	5030	5030	5030	5030	0
322	20250120	144900	21840350	5030	5030	5030	5030	1
323	20250120	144800	21835320	5030	5030	5030	5030	0
324	20250120	144700	21835320	5030	5030	5030	5030	0
325	20250120	144600	21835320	5030	5030	5030	5030	0
326	20250120	144500	21835320	5030	5030	5030	5030	0
327	20250120	144400	21835320	5030	5030	5030	5030	100
328	20250120	144300	21332320	5030	5030	5030	5030	0
329	20250120	144200	21332320	5030	5030	5030	5030	0
330	20250120	144100	21332320	5030	5030	5030	5030	0
331	20250120	144000	21332320	5030	5030	5030	5030	0
332	20250120	143900	21332320	5030	5030	5030	5030	0
333	20250120	143800	21332320	5030	5030	5030	5030	0
334	20250120	143700	21332320	5030	5030	5030	5030	0
335	20250120	143600	21332320	5030	5030	5030	5030	0
336	20250120	143500	21332320	5030	5030	5030	5030	0
337	20250120	143400	21332320	5030	5030	5030	5030	0
338	20250120	143300	21332320	5030	5030	5030	5030	0
339	20250120	143200	21332320	5030	5030	5030	5030	0
340	20250120	143100	21332320	5030	5030	5030	5030	0
341	20250120	143000	21332320	5030	5030	5030	5030	0
342	20250120	142900	21332320	5030	5030	5030	5030	0
343	20250120	142800	21332320	5030	5030	5030	5030	0
344	20250120	142700	21332320	5030	5030	5030	5030	0
345	20250120	142600	21332320	5030	5020	5030	5020	220
346	20250120	142500	20227720	5020	5020	5020	5020	0
347	20250120	142400	20227720	5020	5020	5020	5020	100
348	20250120	142300	19725720	5020	5020	5020	5020	0
349	20250120	142200	19725720	5020	5020	5020	5020	0
350	20250120	142100	19725720	5020	5020	5020	5020	0
351	20250120	142000	19725720	5020	5020	5020	5020	0
352	20250120	141900	19725720	5020	5020	5020	5020	0
353	20250120	141800	19725720	5020	5020	5020	5020	0
354	20250120	141700	19725720	5020	5020	5020	5020	0
355	20250120	141600	19725720	5020	5020	5020	5020	0
356	20250120	141500	19725720	5020	5020	5020	5020	1
357	20250120	141400	19720700	5000	5010	5010	5000	206
358	20250120	141300	18690390	5020	5020	5020	5020	0
359	20250120	141200	18690390	5020	5020	5020	5020	0
360	20250120	141100	18690390	5020	5020	5020	5020	0
361	20250120	141000	18690390	5020	5020	5020	5020	0
362	20250120	140900	18690390	5020	5020	5020	5020	0
363	20250120	140800	18690390	5020	5020	5020	5020	0
364	20250120	140700	18690390	5020	5020	5020	5020	0
365	20250120	140600	18690390	5020	5020	5020	5020	1
366	20250120	140500	18685370	5020	5020	5020	5020	0
367	20250120	140400	18685370	5020	5020	5020	5020	0
368	20250120	140300	18685370	5020	5020	5020	5020	0
369	20250120	140200	18685370	5020	5020	5020	5020	0
370	20250120	140100	18685370	5020	5020	5020	5020	0
371	20250120	140000	18685370	5020	5020	5020	5020	0
372	20250120	135900	18685370	5020	5020	5020	5020	0
373	20250120	135800	18685370	5020	5020	5020	5020	0
374	20250120	135700	18685370	5020	5020	5020	5020	0
375	20250120	135600	18685370	5020	5020	5020	5020	100
376	20250120	135500	18183370	5020	5020	5020	5020	0
377	20250120	135400	18183370	5020	5020	5020	5020	0
378	20250120	135300	18183370	5020	5020	5020	5020	0
379	20250120	135200	18183370	5020	5020	5020	5020	0
380	20250120	135100	18183370	5020	5020	5020	5020	0
381	20250120	135000	18183370	5020	5020	5020	5020	0
382	20250120	134900	18183370	5020	5020	5020	5020	0
383	20250120	134800	18183370	5020	5020	5020	5020	0
384	20250120	134700	18183370	5020	5020	5020	5020	0
385	20250120	134600	18183370	5020	5020	5020	5020	0
386	20250120	134500	18183370	5020	5020	5020	5020	0
387	20250120	134400	18183370	5020	5020	5020	5020	0
388	20250120	134300	18183370	5020	5020	5020	5020	0
389	20250120	134200	18183370	5020	5020	5020	5020	0
390	20250120	134100	18183370	5020	5020	5020	5020	1
391	20250120	134000	18178350	5030	5030	5030	5030	0
392	20250120	133900	18178350	5030	5030	5030	5030	0
393	20250120	133800	18178350	5030	5030	5030	5030	0
394	20250120	133700	18178350	5030	5030	5030	5030	0
395	20250120	133600	18178350	5030	5030	5030	5030	0
396	20250120	133500	18178350	5030	5030	5030	5030	0
397	20250120	133400	18178350	5030	5030	5030	5030	0
398	20250120	133300	18178350	5030	5030	5030	5030	0
399	20250120	133200	18178350	5030	5030	5030	5030	0
400	20250120	133100	18178350	5030	5030	5030	5030	0
401	20250120	133000	18178350	5030	5030	5030	5030	0
402	20250120	132900	18178350	5030	5030	5030	5030	0
403	20250120	132800	18178350	5030	5030	5030	5030	0
404	20250120	132700	18178350	5030	5030	5030	5030	0
405	20250120	132600	18178350	5030	5030	5030	5030	0
406	20250120	132500	18178350	5030	5030	5030	5030	0
407	20250120	132400	18178350	5030	5030	5030	5030	0
408	20250120	132300	18178350	5030	5030	5030	5030	0
409	20250120	132200	18178350	5030	5030	5030	5030	0
410	20250120	132100	18178350	5030	5030	5030	5030	0
411	20250120	132000	18178350	5030	5030	5030	5030	0
412	20250120	131900	18178350	5030	5030	5030	5030	0
413	20250120	131800	18178350	5030	5030	5030	5030	0
414	20250120	131700	18178350	5030	5010	5030	5010	4
415	20250120	131600	18158290	5020	5020	5030	5020	160
416	20250120	131500	17355080	5030	5030	5030	5030	0
417	20250120	131400	17355080	5030	5030	5030	5030	0
418	20250120	131300	17355080	5030	5030	5030	5030	0
419	20250120	131200	17355080	5030	5020	5030	5020	229
420	20250120	131100	16205490	5020	5020	5020	5020	0
421	20250120	131000	16205490	5020	5020	5020	5020	0
422	20250120	130900	16205490	5020	5020	5020	5020	0
423	20250120	130800	16205490	5020	5010	5020	5010	48
424	20250120	130700	15965000	5010	5010	5010	5010	0
425	20250120	130600	15965000	5010	5010	5010	5010	53
426	20250120	130500	15699470	5020	5020	5020	5020	0
427	20250120	130400	15699470	5020	5020	5020	5020	0
428	20250120	130300	15699470	5020	5020	5020	5020	0
429	20250120	130200	15699470	5020	5020	5020	5020	1
430	20250120	130100	15694450	5010	5010	5010	5010	139
431	20250120	130000	14998060	5010	5010	5010	5010	0
432	20250120	125900	14998060	5010	5010	5010	5010	0
433	20250120	125800	14998060	5010	5010	5010	5010	0
434	20250120	125700	14998060	5010	5010	5010	5010	0
435	20250120	125600	14998060	5010	5010	5010	5010	20
436	20250120	125500	14897860	5010	5010	5010	5010	0
437	20250120	125400	14897860	5010	5010	5010	5010	0
438	20250120	125300	14897860	5010	5010	5010	5010	0
439	20250120	125200	14897860	5010	5010	5010	5010	0
440	20250120	125100	14897860	5010	5010	5010	5010	0
441	20250120	125000	14897860	5010	5010	5010	5010	0
442	20250120	124900	14897860	5010	5010	5010	5010	0
443	20250120	124800	14897860	5010	5010	5010	5010	0
444	20250120	124700	14897860	5010	5010	5010	5010	2
445	20250120	124600	14887840	5040	5040	5040	5040	0
446	20250120	124500	14887840	5040	5040	5040	5040	0
447	20250120	124400	14887840	5040	5040	5040	5040	0
448	20250120	124300	14887840	5040	5040	5040	5040	0
449	20250120	124200	14887840	5040	5040	5040	5040	0
450	20250120	124100	14887840	5040	5040	5040	5040	0
451	20250120	124000	14887840	5040	5040	5040	5040	0
452	20250120	123900	14887840	5040	5040	5040	5040	0
453	20250120	123800	14887840	5040	5040	5040	5040	0
454	20250120	123700	14887840	5040	5040	5040	5040	0
455	20250120	123600	14887840	5040	5040	5040	5040	0
456	20250120	123500	14887840	5040	5040	5040	5040	0
457	20250120	123400	14887840	5040	5040	5040	5040	30
458	20250120	123300	14736640	5040	5040	5040	5040	0
459	20250120	123200	14736640	5040	5040	5040	5040	0
460	20250120	123100	14736640	5040	5040	5040	5040	0
461	20250120	123000	14736640	5040	5040	5040	5040	0
462	20250120	122900	14736640	5040	5040	5040	5040	0
463	20250120	122800	14736640	5040	5040	5040	5040	0
464	20250120	122700	14736640	5040	5040	5040	5040	0
465	20250120	122600	14736640	5040	5040	5040	5040	0
466	20250120	122500	14736640	5040	5040	5040	5040	0
467	20250120	122400	14736640	5040	5040	5040	5040	0
468	20250120	122300	14736640	5040	5040	5040	5040	0
469	20250120	122200	14736640	5040	5040	5040	5040	0
470	20250120	122100	14736640	5040	5040	5040	5040	0
471	20250120	122000	14736640	5040	5040	5040	5040	0
472	20250120	121900	14736640	5040	5040	5040	5040	0
473	20250120	121800	14736640	5040	5040	5040	5040	0
474	20250120	121700	14736640	5040	5040	5040	5040	0
475	20250120	121600	14736640	5040	5040	5040	5040	0
476	20250120	121500	14736640	5040	5040	5040	5040	0
477	20250120	121400	14736640	5040	5040	5040	5040	0
478	20250120	121300	14736640	5040	5040	5040	5040	0
479	20250120	121200	14736640	5040	5040	5040	5040	0
480	20250120	121100	14736640	5040	5040	5040	5040	0
481	20250120	121000	14736640	5040	5040	5040	5040	0
482	20250120	120900	14736640	5040	5040	5040	5040	0
483	20250120	120800	14736640	5040	5040	5040	5040	0
484	20250120	120700	14736640	5040	5040	5040	5040	0
485	20250120	120600	14736640	5040	5040	5040	5040	0
486	20250120	120500	14736640	5040	5040	5040	5040	0
487	20250120	120400	14736640	5040	5040	5040	5040	0
488	20250120	120300	14736640	5040	5040	5040	5040	0
489	20250120	120200	14736640	5040	5040	5040	5040	0
490	20250120	120100	14736640	5040	5040	5040	5040	0
491	20250120	120000	14736640	5040	5040	5040	5040	0
492	20250120	115900	14736640	5040	5040	5040	5040	0
493	20250120	115800	14736640	5040	5040	5040	5040	0
494	20250120	115700	14736640	5040	5040	5040	5040	0
495	20250120	115600	14736640	5040	5040	5040	5040	0
496	20250120	115500	14736640	5040	5040	5040	5040	0
497	20250120	115400	14736640	5040	5040	5040	5040	0
498	20250120	115300	14736640	5040	5040	5040	5040	0
499	20250120	115200	14736640	5040	5040	5040	5040	0
500	20250120	115100	14736640	5040	5040	5040	5040	0
501	20250120	115000	14736640	5040	5030	5040	5030	2
502	20250120	114900	14726570	5030	5030	5030	5030	7
503	20250120	114800	14691360	5040	5040	5040	5040	0
504	20250120	114700	14691360	5040	5040	5040	5040	0
505	20250120	114600	14691360	5040	5040	5040	5040	0
506	20250120	114500	14691360	5040	5040	5040	5040	0
507	20250120	114400	14691360	5040	5040	5040	5040	0
508	20250120	114300	14691360	5040	5040	5040	5040	0
509	20250120	114200	14691360	5040	5040	5040	5040	0
510	20250120	114100	14691360	5040	5040	5040	5040	40
511	20250120	114000	14489760	5040	5040	5040	5040	0
512	20250120	113900	14489760	5040	5040	5040	5040	0
513	20250120	113800	14489760	5040	5040	5040	5040	0
514	20250120	113700	14489760	5040	5000	5040	4995	903
515	20250120	113600	9974835	5080	5080	5080	5080	0
516	20250120	113500	9974835	5080	5080	5080	5080	0
517	20250120	113400	9974835	5080	5080	5080	5080	0
518	20250120	113300	9974835	5080	5080	5080	5080	0
519	20250120	113200	9974835	5080	5080	5080	5080	0
520	20250120	113100	9974835	5080	5080	5080	5080	0
521	20250120	113000	9974835	5080	5080	5080	5080	1
522	20250120	112900	9969755	5000	5080	5080	5000	448
523	20250120	112800	7729605	5030	5030	5030	5030	0
524	20250120	112700	7729605	5030	5030	5030	5030	0
525	20250120	112600	7729605	5030	5030	5030	5030	0
526	20250120	112500	7729605	5030	5030	5030	5030	0
527	20250120	112400	7729605	5030	5030	5030	5030	6
528	20250120	112300	7699425	5100	5100	5100	5100	0
529	20250120	112200	7699425	5100	5100	5100	5100	0
530	20250120	112100	7699425	5100	5100	5100	5100	0
531	20250120	112000	7699425	5100	5100	5100	5100	0
532	20250120	111900	7699425	5100	5100	5100	5100	0
533	20250120	111800	7699425	5100	5100	5100	5100	1
534	20250120	111700	7694325	5030	5030	5030	5030	136
535	20250120	111600	7010245	5100	5080	5100	5080	8
536	20250120	111500	6969585	5080	5080	5080	5080	0
537	20250120	111400	6969585	5080	5080	5080	5080	0
538	20250120	111300	6969585	5080	5080	5080	5080	0
539	20250120	111200	6969585	5080	5080	5080	5080	0
540	20250120	111100	6969585	5080	5070	5080	5070	3
541	20250120	111000	6954365	5030	5030	5030	5030	0
542	20250120	110900	6954365	5030	5030	5030	5030	2
543	20250120	110800	6944305	5080	5080	5080	5080	0
544	20250120	110700	6944305	5080	5080	5080	5080	0
545	20250120	110600	6944305	5080	5080	5080	5080	0
546	20250120	110500	6944305	5080	5080	5080	5080	0
547	20250120	110400	6944305	5080	5030	5080	4995	303
548	20250120	110300	5427300	5080	5080	5080	5080	0
549	20250120	110200	5427300	5080	5080	5080	5080	0
550	20250120	110100	5427300	5080	5080	5080	5080	0
551	20250120	110000	5427300	5080	5080	5080	5080	9
552	20250120	105900	5381580	5080	5080	5080	5080	70
553	20250120	105800	5025980	5080	5080	5080	5080	0
554	20250120	105700	5025980	5080	5080	5080	5080	0
555	20250120	105600	5025980	5080	5080	5080	5080	0
556	20250120	105500	5025980	5080	5080	5080	5080	0
557	20250120	105400	5025980	5080	5080	5080	5080	0
558	20250120	105300	5025980	5080	5080	5080	5080	0
559	20250120	105200	5025980	5080	5080	5080	5080	0
560	20250120	105100	5025980	5080	5080	5080	5080	0
561	20250120	105000	5025980	5080	5080	5080	5080	0
562	20250120	104900	5025980	5080	5080	5080	5080	0
563	20250120	104800	5025980	5080	5080	5080	5080	0
564	20250120	104700	5025980	5080	5080	5080	5080	0
565	20250120	104600	5025980	5080	5080	5080	5080	0
566	20250120	104500	5025980	5080	5080	5080	5080	0
567	20250120	104400	5025980	5080	5080	5080	5080	0
568	20250120	104300	5025980	5080	5080	5080	5080	0
569	20250120	104200	5025980	5080	5080	5080	5080	0
570	20250120	104100	5025980	5080	5080	5080	5080	0
571	20250120	104000	5025980	5080	5080	5080	5080	0
572	20250120	103900	5025980	5080	5080	5080	5080	0
573	20250120	103800	5025980	5080	5080	5080	5080	0
574	20250120	103700	5025980	5080	5080	5080	5080	0
575	20250120	103600	5025980	5080	5080	5080	5080	0
576	20250120	103500	5025980	5080	5080	5080	5080	0
577	20250120	103400	5025980	5080	5080	5080	5080	0
578	20250120	103300	5025980	5080	5080	5080	5080	0
579	20250120	103200	5025980	5080	5080	5080	5080	0
580	20250120	103100	5025980	5080	5080	5080	5080	0
581	20250120	103000	5025980	5080	5080	5080	5080	0
582	20250120	102900	5025980	5080	5080	5080	5080	0
583	20250120	102800	5025980	5080	5080	5080	5080	0
584	20250120	102700	5025980	5080	5080	5080	5080	0
585	20250120	102600	5025980	5080	5080	5080	5080	0
586	20250120	102500	5025980	5080	5080	5080	5080	0
587	20250120	102400	5025980	5080	5080	5080	5080	0
588	20250120	102300	5025980	5080	5080	5080	5080	0
589	20250120	102200	5025980	5080	5080	5080	5080	0
590	20250120	102100	5025980	5080	5080	5080	5080	0
591	20250120	102000	5025980	5080	5030	5080	5030	2
592	20250120	101900	5015870	5030	5030	5030	5030	0
593	20250120	101800	5015870	5030	5030	5030	5030	0
594	20250120	101700	5015870	5030	5030	5030	5030	4
595	20250120	101600	4995750	5100	5100	5100	5100	0
596	20250120	101500	4995750	5100	5100	5100	5100	0
597	20250120	101400	4995750	5100	5100	5100	5100	0
598	20250120	101300	4995750	5100	5100	5100	5100	0
599	20250120	101200	4995750	5100	5070	5100	5070	154
600	20250120	101100	4213720	5070	5040	5070	5040	196
601	20250120	101000	3224060	5040	5040	5040	5040	0
602	20250120	100900	3224060	5040	5040	5040	5040	0
603	20250120	100800	3224060	5040	5040	5040	5040	0
604	20250120	100700	3224060	5040	5040	5040	5040	0
605	20250120	100600	3224060	5040	5040	5040	5040	0
606	20250120	100500	3224060	5040	5040	5040	5040	0
607	20250120	100400	3224060	5040	5040	5040	5040	0
608	20250120	100300	3224060	5040	5040	5040	5040	0
609	20250120	100200	3224060	5040	5040	5040	5040	0
610	20250120	100100	3224060	5040	5040	5040	5040	0
611	20250120	100000	3224060	5040	5040	5040	5040	0
612	20250120	095900	3224060	5040	5040	5040	5040	0
613	20250120	095800	3224060	5040	5040	5040	5040	0
614	20250120	095700	3224060	5040	5040	5040	5040	0
615	20250120	095600	3224060	5040	5040	5040	5040	0
616	20250120	095500	3224060	5040	5040	5040	5040	0
617	20250120	095400	3224060	5040	5040	5040	5040	0
618	20250120	095300	3224060	5040	5040	5040	5040	0
619	20250120	095200	3224060	5040	5040	5040	5040	0
620	20250120	095100	3224060	5040	5040	5040	5040	0
621	20250120	095000	3224060	5040	5040	5040	5040	1
622	20250120	094900	3219020	5030	5030	5030	5030	3
623	20250120	094800	3203930	5040	5040	5040	5040	0
624	20250120	094700	3203930	5040	5040	5040	5040	0
625	20250120	094600	3203930	5040	5040	5040	5040	1
626	20250120	094500	3198890	5020	5020	5020	5020	50
627	20250120	094400	2947890	5050	5030	5050	5030	4
628	20250120	094300	2927750	5050	5050	5050	5050	0
629	20250120	094200	2927750	5050	5050	5050	5050	0
630	20250120	094100	2927750	5050	5050	5050	5050	0
631	20250120	094000	2927750	5050	5050	5050	5050	0
632	20250120	093900	2927750	5050	5050	5050	5050	0
633	20250120	093800	2927750	5050	5050	5050	5050	0
634	20250120	093700	2927750	5050	5050	5050	5050	0
635	20250120	093600	2927750	5050	5050	5050	5050	1
636	20250120	093500	2922700	5040	5050	5050	5040	6
637	20250120	093400	2892430	5060	5060	5060	5060	0
638	20250120	093300	2892430	5060	4985	5060	4985	6
639	20250120	093200	2862185	4995	4995	4995	4995	15
640	20250120	093100	2787260	5060	5060	5060	5060	0
641	20250120	093000	2787260	5060	5060	5060	5060	0
642	20250120	092900	2787260	5060	5060	5060	5060	0
643	20250120	092800	2787260	5060	5060	5060	5060	0
644	20250120	092700	2787260	5060	5060	5060	5060	1
645	20250120	092600	2782200	5050	5010	5050	5000	143
646	20250120	092500	2066840	5060	5060	5060	5060	0
647	20250120	092400	2066840	5060	5060	5060	5060	0
648	20250120	092300	2066840	5060	5060	5060	5060	0
649	20250120	092200	2066840	5060	5060	5060	5060	0
650	20250120	092100	2066840	5060	5020	5060	5000	181
651	20250120	092000	1161120	5070	5070	5070	5070	0
652	20250120	091900	1161120	5070	5060	5070	5060	8
653	20250120	091800	1120630	5020	5030	5030	5020	100
654	20250120	091700	618560	5080	5080	5080	5080	0
655	20250120	091600	618560	5080	5080	5080	5080	0
656	20250120	091500	618560	5080	5080	5080	5080	0
657	20250120	091400	618560	5080	5080	5080	5080	0
658	20250120	091300	618560	5080	5080	5080	5080	1
659	20250120	091200	613480	5020	5020	5020	5020	0
660	20250120	091100	613480	5020	5020	5020	5020	20
661	20250120	091000	513080	5080	5080	5080	5080	0
662	20250120	090900	513080	5080	5080	5080	5080	0
663	20250120	090800	513080	5080	5080	5080	5080	0
664	20250120	090700	513080	5080	5080	5080	5080	0
665	20250120	090600	513080	5080	5080	5080	5080	0
666	20250120	090500	513080	5080	5080	5080	5080	0
667	20250120	090400	513080	5080	5080	5080	5080	0
668	20250120	090300	513080	5080	5080	5080	5080	0
669	20250120	090200	513080	5080	5080	5080	5080	0
670	20250120	090100	513080	5080	5080	5080	5080	0
671	20250120	090000	513080	5080	5080	5080	5080	101