KissMeData/090470/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	200300	22783150	5080	5080	5080	5080	247
3	20250120	200200	22783150	5080	5080	5080	5080	0
4	20250120	200100	22783150	5080	5080	5080	5080	0
5	20250120	200000	22783150	5080	5080	5080	5080	0
6	20250120	195900	22783150	5080	5080	5080	5080	0
7	20250120	195800	22783150	5080	5080	5080	5080	0
8	20250120	195700	22783150	5080	5080	5080	5080	0
9	20250120	195600	22783150	5080	5080	5080	5080	0
10	20250120	195500	22783150	5080	5080	5080	5080	0
11	20250120	195400	22783150	5080	5080	5080	5080	0
12	20250120	195300	22783150	5080	5080	5080	5080	0
13	20250120	195200	22783150	5080	5080	5080	5080	0
14	20250120	195100	22783150	5080	5080	5080	5080	0
15	20250120	195000	22783150	5080	5080	5080	5080	0
16	20250120	194900	22783150	5080	5080	5080	5080	0
17	20250120	194800	22783150	5080	5080	5080	5080	0
18	20250120	194700	22783150	5080	5080	5080	5080	0
19	20250120	194600	22783150	5080	5080	5080	5080	0
20	20250120	194500	22783150	5080	5080	5080	5080	0
21	20250120	194400	22783150	5080	5080	5080	5080	0
22	20250120	194300	22783150	5080	5080	5080	5080	0
23	20250120	194200	22783150	5080	5080	5080	5080	0
24	20250120	194100	22783150	5080	5080	5080	5080	0
25	20250120	194000	22783150	5080	5080	5080	5080	0
26	20250120	193900	22783150	5080	5080	5080	5080	0
27	20250120	193800	22783150	5080	5080	5080	5080	0
28	20250120	193700	22783150	5080	5080	5080	5080	0
29	20250120	193600	22783150	5080	5080	5080	5080	0
30	20250120	193500	22783150	5080	5080	5080	5080	0
31	20250120	193400	22783150	5080	5080	5080	5080	0
32	20250120	193300	22783150	5080	5080	5080	5080	247
33	20250120	193200	22783150	5080	5080	5080	5080	0
34	20250120	193100	22783150	5080	5080	5080	5080	0
35	20250120	193000	22783150	5080	5080	5080	5080	0
36	20250120	192900	22783150	5080	5080	5080	5080	0
37	20250120	192800	22783150	5080	5080	5080	5080	0
38	20250120	192700	22783150	5080	5080	5080	5080	0
39	20250120	192600	22783150	5080	5080	5080	5080	0
40	20250120	192500	22783150	5080	5080	5080	5080	0
41	20250120	192400	22783150	5080	5080	5080	5080	0
42	20250120	192300	22783150	5080	5080	5080	5080	0
43	20250120	192200	22783150	5080	5080	5080	5080	0
44	20250120	192100	22783150	5080	5080	5080	5080	0
45	20250120	192000	22783150	5080	5080	5080	5080	0
46	20250120	191900	22783150	5080	5080	5080	5080	0
47	20250120	191800	22783150	5080	5080	5080	5080	0
48	20250120	191700	22783150	5080	5080	5080	5080	0
49	20250120	191600	22783150	5080	5080	5080	5080	0
50	20250120	191500	22783150	5080	5080	5080	5080	0
51	20250120	191400	22783150	5080	5080	5080	5080	0
52	20250120	191300	22783150	5080	5080	5080	5080	0
53	20250120	191200	22783150	5080	5080	5080	5080	0
54	20250120	191100	22783150	5080	5080	5080	5080	0
55	20250120	191000	22783150	5080	5080	5080	5080	0
56	20250120	190900	22783150	5080	5080	5080	5080	0
57	20250120	190800	22783150	5080	5080	5080	5080	0
58	20250120	190700	22783150	5080	5080	5080	5080	0
59	20250120	190600	22783150	5080	5080	5080	5080	0
60	20250120	190500	22783150	5080	5080	5080	5080	0
61	20250120	190400	22783150	5080	5080	5080	5080	0
62	20250120	190300	22783150	5080	5080	5080	5080	247
63	20250120	190200	22783150	5080	5080	5080	5080	0
64	20250120	190100	22783150	5080	5080	5080	5080	0
65	20250120	190000	22783150	5080	5080	5080	5080	0
66	20250120	185900	22783150	5080	5080	5080	5080	0
67	20250120	185800	22783150	5080	5080	5080	5080	0
68	20250120	185700	22783150	5080	5080	5080	5080	0
69	20250120	185600	22783150	5080	5080	5080	5080	0
70	20250120	185500	22783150	5080	5080	5080	5080	0
71	20250120	185400	22783150	5080	5080	5080	5080	0
72	20250120	185300	22783150	5080	5080	5080	5080	0
73	20250120	185200	22783150	5080	5080	5080	5080	0
74	20250120	185100	22783150	5080	5080	5080	5080	0
75	20250120	185000	22783150	5080	5080	5080	5080	0
76	20250120	184900	22783150	5080	5080	5080	5080	0
77	20250120	184800	22783150	5080	5080	5080	5080	0
78	20250120	184700	22783150	5080	5080	5080	5080	0
79	20250120	184600	22783150	5080	5080	5080	5080	0
80	20250120	184500	22783150	5080	5080	5080	5080	0
81	20250120	184400	22783150	5080	5080	5080	5080	0
82	20250120	184300	22783150	5080	5080	5080	5080	0
83	20250120	184200	22783150	5080	5080	5080	5080	0
84	20250120	184100	22783150	5080	5080	5080	5080	0
85	20250120	184000	22783150	5080	5080	5080	5080	0
86	20250120	183900	22783150	5080	5080	5080	5080	0
87	20250120	183800	22783150	5080	5080	5080	5080	0
88	20250120	183700	22783150	5080	5080	5080	5080	0
89	20250120	183600	22783150	5080	5080	5080	5080	0
90	20250120	183500	22783150	5080	5080	5080	5080	0
91	20250120	183400	22783150	5080	5080	5080	5080	0
92	20250120	183300	22783150	5080	5080	5080	5080	247
93	20250120	183200	22783150	5080	5080	5080	5080	0
94	20250120	183100	22783150	5080	5080	5080	5080	0
95	20250120	183000	22783150	5080	5080	5080	5080	0
96	20250120	182900	22783150	5080	5080	5080	5080	0
97	20250120	182800	22783150	5080	5080	5080	5080	0
98	20250120	182700	22783150	5080	5080	5080	5080	0
99	20250120	182600	22783150	5080	5080	5080	5080	0
100	20250120	182500	22783150	5080	5080	5080	5080	0
101	20250120	182400	22783150	5080	5080	5080	5080	0
102	20250120	182300	22783150	5080	5080	5080	5080	0
103	20250120	182200	22783150	5080	5080	5080	5080	0
104	20250120	182100	22783150	5080	5080	5080	5080	0
105	20250120	182000	22783150	5080	5080	5080	5080	0
106	20250120	181900	22783150	5080	5080	5080	5080	0
107	20250120	181800	22783150	5080	5080	5080	5080	0
108	20250120	181700	22783150	5080	5080	5080	5080	0
109	20250120	181600	22783150	5080	5080	5080	5080	0
110	20250120	181500	22783150	5080	5080	5080	5080	0
111	20250120	181400	22783150	5080	5080	5080	5080	0
112	20250120	181300	22783150	5080	5080	5080	5080	0
113	20250120	181200	22783150	5080	5080	5080	5080	0
114	20250120	181100	22783150	5080	5080	5080	5080	0
115	20250120	181000	22783150	5080	5080	5080	5080	0
116	20250120	180900	22783150	5080	5080	5080	5080	0
117	20250120	180800	22783150	5080	5080	5080	5080	0
118	20250120	180700	22783150	5080	5080	5080	5080	0
119	20250120	180600	22783150	5080	5080	5080	5080	0
120	20250120	180500	22783150	5080	5080	5080	5080	0
121	20250120	180400	22783150	5080	5080	5080	5080	0
122	20250120	180300	22783150	5080	5080	5080	5080	247
123	20250120	180200	22783150	5080	5080	5080	5080	0
124	20250120	180100	22783150	5080	5080	5080	5080	0
125	20250120	180000	22783150	5080	5080	5080	5080	0
126	20250120	175900	22783150	5080	5080	5080	5080	0
127	20250120	175800	22783150	5080	5080	5080	5080	0
128	20250120	175700	22783150	5080	5080	5080	5080	0
129	20250120	175600	22783150	5080	5080	5080	5080	0
130	20250120	175500	22783150	5080	5080	5080	5080	0
131	20250120	175400	22783150	5080	5080	5080	5080	0
132	20250120	175300	22783150	5080	5080	5080	5080	0
133	20250120	175200	22783150	5080	5080	5080	5080	0
134	20250120	175100	22783150	5080	5080	5080	5080	0
135	20250120	175000	22783150	5080	5080	5080	5080	0
136	20250120	174900	22783150	5080	5080	5080	5080	0
137	20250120	174800	22783150	5080	5080	5080	5080	0
138	20250120	174700	22783150	5080	5080	5080	5080	0
139	20250120	174600	22783150	5080	5080	5080	5080	0
140	20250120	174500	22783150	5080	5080	5080	5080	0
141	20250120	174400	22783150	5080	5080	5080	5080	0
142	20250120	174300	22783150	5080	5080	5080	5080	0
143	20250120	174200	22783150	5080	5080	5080	5080	0
144	20250120	174100	22783150	5080	5080	5080	5080	0
145	20250120	174000	22783150	5080	5080	5080	5080	0
146	20250120	173900	22783150	5080	5080	5080	5080	0
147	20250120	173800	22783150	5080	5080	5080	5080	0
148	20250120	173700	22783150	5080	5080	5080	5080	0
149	20250120	173600	22783150	5080	5080	5080	5080	0
150	20250120	173500	22783150	5080	5080	5080	5080	0
151	20250120	173400	22783150	5080	5080	5080	5080	0
152	20250120	173300	22783150	5080	5080	5080	5080	247
153	20250120	173200	22783150	5080	5080	5080	5080	0
154	20250120	173100	22783150	5080	5080	5080	5080	0
155	20250120	173000	22783150	5080	5080	5080	5080	0
156	20250120	172900	22783150	5080	5080	5080	5080	0
157	20250120	172800	22783150	5080	5080	5080	5080	0
158	20250120	172700	22783150	5080	5080	5080	5080	0
159	20250120	172600	22783150	5080	5080	5080	5080	0
160	20250120	172500	22783150	5080	5080	5080	5080	0
161	20250120	172400	22783150	5080	5080	5080	5080	0
162	20250120	172300	22783150	5080	5080	5080	5080	0
163	20250120	172200	22783150	5080	5080	5080	5080	0
164	20250120	172100	22783150	5080	5080	5080	5080	0
165	20250120	172000	22783150	5080	5080	5080	5080	0
166	20250120	171900	22783150	5080	5080	5080	5080	0
167	20250120	171800	22783150	5080	5080	5080	5080	0
168	20250120	171700	22783150	5080	5080	5080	5080	0
169	20250120	171600	22783150	5080	5080	5080	5080	0
170	20250120	171500	22783150	5080	5080	5080	5080	0
171	20250120	171400	22783150	5080	5080	5080	5080	0
172	20250120	171300	22783150	5080	5080	5080	5080	0
173	20250120	171200	22783150	5080	5080	5080	5080	0
174	20250120	171100	22783150	5080	5080	5080	5080	0
175	20250120	171000	22783150	5080	5080	5080	5080	0
176	20250120	170900	22783150	5080	5080	5080	5080	0
177	20250120	170800	22783150	5080	5080	5080	5080	0
178	20250120	170700	22783150	5080	5080	5080	5080	0
179	20250120	170600	22783150	5080	5080	5080	5080	0
180	20250120	170500	22783150	5080	5080	5080	5080	0
181	20250120	170400	22783150	5080	5080	5080	5080	0
182	20250120	170300	22783150	5080	5080	5080	5080	247
183	20250120	170200	22783150	5080	5080	5080	5080	0
184	20250120	170100	22783150	5080	5080	5080	5080	0
185	20250120	170000	22783150	5080	5080	5080	5080	0
186	20250120	165900	22783150	5080	5080	5080	5080	0
187	20250120	165800	22783150	5080	5080	5080	5080	0
188	20250120	165700	22783150	5080	5080	5080	5080	0
189	20250120	165600	22783150	5080	5080	5080	5080	0
190	20250120	165500	22783150	5080	5080	5080	5080	0
191	20250120	165400	22783150	5080	5080	5080	5080	0
192	20250120	165300	22783150	5080	5080	5080	5080	0
193	20250120	165200	22783150	5080	5080	5080	5080	0
194	20250120	165100	22783150	5080	5080	5080	5080	0
195	20250120	165000	22783150	5080	5080	5080	5080	0
196	20250120	164900	22783150	5080	5080	5080	5080	0
197	20250120	164800	22783150	5080	5080	5080	5080	0
198	20250120	164700	22783150	5080	5080	5080	5080	0
199	20250120	164600	22783150	5080	5080	5080	5080	0
200	20250120	164500	22783150	5080	5080	5080	5080	0
201	20250120	164400	22783150	5080	5080	5080	5080	0
202	20250120	164300	22783150	5080	5080	5080	5080	0
203	20250120	164200	22783150	5080	5080	5080	5080	0
204	20250120	164100	22783150	5080	5080	5080	5080	0
205	20250120	164000	22783150	5080	5080	5080	5080	0
206	20250120	163900	22783150	5080	5080	5080	5080	0
207	20250120	163800	22783150	5080	5080	5080	5080	0
208	20250120	163700	22783150	5080	5080	5080	5080	0
209	20250120	163600	22783150	5080	5080	5080	5080	0
210	20250120	163500	22783150	5080	5080	5080	5080	0
211	20250120	163400	22783150	5080	5080	5080	5080	0
212	20250120	163300	22783150	5080	5080	5080	5080	247
213	20250120	163200	22783150	5080	5080	5080	5080	0
214	20250120	163100	22783150	5080	5080	5080	5080	0
215	20250120	163000	22783150	5080	5080	5080	5080	0
216	20250120	162900	22783150	5080	5080	5080	5080	0
217	20250120	162800	22783150	5080	5080	5080	5080	0
218	20250120	162700	22783150	5080	5080	5080	5080	0
219	20250120	162600	22783150	5080	5080	5080	5080	0
220	20250120	162500	22783150	5080	5080	5080	5080	0
221	20250120	162400	22783150	5080	5080	5080	5080	0
222	20250120	162300	22783150	5080	5080	5080	5080	0
223	20250120	162200	22783150	5080	5080	5080	5080	0
224	20250120	162100	22783150	5080	5080	5080	5080	0
225	20250120	162000	22783150	5080	5080	5080	5080	0
226	20250120	161900	22783150	5080	5080	5080	5080	0
227	20250120	161800	22783150	5080	5080	5080	5080	0
228	20250120	161700	22783150	5080	5080	5080	5080	0
229	20250120	161600	22783150	5080	5080	5080	5080	0
230	20250120	161500	22783150	5080	5080	5080	5080	0
231	20250120	161400	22783150	5080	5080	5080	5080	0
232	20250120	161300	22783150	5080	5080	5080	5080	0
233	20250120	161200	22783150	5080	5080	5080	5080	0
234	20250120	161100	22783150	5080	5080	5080	5080	0
235	20250120	161000	22783150	5080	5080	5080	5080	0
236	20250120	160900	22783150	5080	5080	5080	5080	0
237	20250120	160800	22783150	5080	5080	5080	5080	0
238	20250120	160700	22783150	5080	5080	5080	5080	0
239	20250120	160600	22783150	5080	5080	5080	5080	0
240	20250120	160500	22783150	5080	5080	5080	5080	0
241	20250120	160400	22783150	5080	5080	5080	5080	0
242	20250120	160300	22783150	5080	5080	5080	5080	247
243	20250120	160200	22783150	5080	5080	5080	5080	0
244	20250120	160100	22783150	5080	5080	5080	5080	0
245	20250120	160000	22783150	5080	5080	5080	5080	0
246	20250120	155900	22783150	5080	5080	5080	5080	0
247	20250120	155800	22783150	5080	5080	5080	5080	0
248	20250120	155700	22783150	5080	5080	5080	5080	0
249	20250120	155600	22783150	5080	5080	5080	5080	0
250	20250120	155500	22783150	5080	5080	5080	5080	0
251	20250120	155400	22783150	5080	5080	5080	5080	0
252	20250120	155300	22783150	5080	5080	5080	5080	0
253	20250120	155200	22783150	5080	5080	5080	5080	0
254	20250120	155100	22783150	5080	5080	5080	5080	0
255	20250120	155000	22783150	5080	5080	5080	5080	0
256	20250120	154900	22783150	5080	5080	5080	5080	0
257	20250120	154800	22783150	5080	5080	5080	5080	0
258	20250120	154700	22783150	5080	5080	5080	5080	0
259	20250120	154600	22783150	5080	5080	5080	5080	0
260	20250120	154500	22783150	5080	5080	5080	5080	0
261	20250120	154400	22783150	5080	5080	5080	5080	0
262	20250120	154300	22783150	5080	5080	5080	5080	0
263	20250120	154200	22783150	5080	5080	5080	5080	0
264	20250120	154100	22783150	5080	5080	5080	5080	0
265	20250120	154000	22783150	5080	5080	5080	5080	0
266	20250120	153900	22783150	5080	5080	5080	5080	0
267	20250120	153800	22783150	5080	5080	5080	5080	0
268	20250120	153700	22783150	5080	5080	5080	5080	0
269	20250120	153600	22783150	5080	5080	5080	5080	0
270	20250120	153500	22783150	5080	5080	5080	5080	0
271	20250120	153400	22783150	5080	5080	5080	5080	0
272	20250120	153300	22783150	5080	5080	5080	5080	247
273	20250120	153200	22783150	5080	5080	5080	5080	0
274	20250120	153100	22783150	5080	5080	5080	5080	0
275	20250120	153000	22783150	5080	5080	5080	5080	247
276	20250120	152900	21528390	5080	5080	5080	5080	0
277	20250120	152800	21528390	5080	5080	5080	5080	0
278	20250120	152700	21528390	5080	5080	5080	5080	0
279	20250120	152600	21528390	5080	5080	5080	5080	0
280	20250120	152500	21528390	5080	5080	5080	5080	0
281	20250120	152400	21528390	5080	5080	5080	5080	0
282	20250120	152300	21528390	5080	5080	5080	5080	0
283	20250120	152200	21528390	5080	5080	5080	5080	0
284	20250120	152100	21528390	5080	5080	5080	5080	0
285	20250120	152000	21528390	5080	5080	5080	5080	0
286	20250120	151900	21528390	5080	5030	5080	5030	20
287	20250120	151800	21427680	5030	5030	5030	5030	0
288	20250120	151700	21427680	5030	5030	5030	5030	0
289	20250120	151600	21427680	5030	5030	5030	5030	0
290	20250120	151500	21427680	5030	5030	5030	5030	0
291	20250120	151400	21427680	5030	5040	5040	5030	150
292	20250120	151300	20672840	5080	5080	5080	5080	0
293	20250120	151200	20672840	5080	5080	5080	5080	0
294	20250120	151100	20672840	5080	5080	5080	5080	0
295	20250120	151000	20672840	5080	5080	5080	5080	0
296	20250120	150900	20672840	5080	5080	5080	5080	0
297	20250120	150800	20672840	5080	5080	5080	5080	0
298	20250120	150700	20672840	5080	5080	5080	5080	0
299	20250120	150600	20672840	5080	5080	5080	5080	0
300	20250120	150500	20672840	5080	5080	5080	5080	0
301	20250120	150400	20672840	5080	5080	5080	5080	0
302	20250120	150300	20672840	5080	5080	5080	5080	0
303	20250120	150200	20672840	5080	5080	5080	5080	0
304	20250120	150100	20672840	5080	5080	5080	5080	0
305	20250120	150000	20672840	5080	5080	5080	5080	0
306	20250120	145900	20672840	5080	5080	5080	5080	0
307	20250120	145800	20672840	5080	5080	5080	5080	0
308	20250120	145700	20672840	5080	5080	5080	5080	0
309	20250120	145600	20672840	5080	5080	5080	5080	1
310	20250120	145500	20667760	5050	5050	5050	5050	0
311	20250120	145400	20667760	5050	5050	5050	5050	0
312	20250120	145300	20667760	5050	5080	5080	5050	646
313	20250120	145200	17399720	5080	5080	5080	5080	0
314	20250120	145100	17399720	5080	5080	5080	5080	3
315	20250120	145000	17384480	5090	5090	5090	5090	0
316	20250120	144900	17384480	5090	5090	5090	5090	0
317	20250120	144800	17384480	5090	5090	5090	5090	0
318	20250120	144700	17384480	5090	5090	5090	5090	0
319	20250120	144600	17384480	5090	5090	5090	5090	0
320	20250120	144500	17384480	5090	5090	5090	5090	0
321	20250120	144400	17384480	5090	5090	5090	5090	0
322	20250120	144300	17384480	5090	5090	5090	5090	0
323	20250120	144200	17384480	5090	5090	5090	5090	1
324	20250120	144100	17379390	5080	5080	5080	5080	0
325	20250120	144000	17379390	5080	5080	5080	5080	0
326	20250120	143900	17379390	5080	5080	5080	5080	0
327	20250120	143800	17379390	5080	5080	5080	5080	0
328	20250120	143700	17379390	5080	5080	5080	5080	0
329	20250120	143600	17379390	5080	5080	5080	5080	0
330	20250120	143500	17379390	5080	5080	5080	5080	0
331	20250120	143400	17379390	5080	5090	5090	5080	39
332	20250120	143300	17181260	5080	5080	5080	5080	0
333	20250120	143200	17181260	5080	5080	5080	5080	0
334	20250120	143100	17181260	5080	5080	5080	5080	0
335	20250120	143000	17181260	5080	5080	5080	5080	0
336	20250120	142900	17181260	5080	5080	5080	5080	0
337	20250120	142800	17181260	5080	5080	5080	5080	0
338	20250120	142700	17181260	5080	5080	5080	5080	0
339	20250120	142600	17181260	5080	5080	5080	5080	0
340	20250120	142500	17181260	5080	5080	5080	5080	0
341	20250120	142400	17181260	5080	5080	5080	5080	0
342	20250120	142300	17181260	5080	5080	5080	5080	5
343	20250120	142200	17155860	5090	5090	5090	5090	0
344	20250120	142100	17155860	5090	5090	5090	5090	0
345	20250120	142000	17155860	5090	5090	5090	5090	0
346	20250120	141900	17155860	5090	5090	5090	5090	0
347	20250120	141800	17155860	5090	5090	5090	5090	0
348	20250120	141700	17155860	5090	5090	5090	5090	0
349	20250120	141600	17155860	5090	5090	5090	5090	0
350	20250120	141500	17155860	5090	5090	5090	5090	0
351	20250120	141400	17155860	5090	5090	5090	5090	0
352	20250120	141300	17155860	5090	5090	5090	5090	0
353	20250120	141200	17155860	5090	5090	5090	5090	0
354	20250120	141100	17155860	5090	5090	5090	5090	0
355	20250120	141000	17155860	5090	5090	5090	5090	0
356	20250120	140900	17155860	5090	5090	5090	5090	0
357	20250120	140800	17155860	5090	5090	5090	5090	45
358	20250120	140700	16926810	5120	5120	5120	5120	0
359	20250120	140600	16926810	5120	5120	5120	5120	0
360	20250120	140500	16926810	5120	5120	5120	5120	0
361	20250120	140400	16926810	5120	5120	5120	5120	0
362	20250120	140300	16926810	5120	5120	5120	5120	0
363	20250120	140200	16926810	5120	5120	5120	5120	0
364	20250120	140100	16926810	5120	5120	5120	5120	0
365	20250120	140000	16926810	5120	5120	5120	5120	0
366	20250120	135900	16926810	5120	5120	5120	5120	0
367	20250120	135800	16926810	5120	5120	5120	5120	0
368	20250120	135700	16926810	5120	5120	5120	5120	0
369	20250120	135600	16926810	5120	5120	5120	5120	0
370	20250120	135500	16926810	5120	5120	5120	5120	0
371	20250120	135400	16926810	5120	5120	5120	5120	0
372	20250120	135300	16926810	5120	5120	5120	5120	0
373	20250120	135200	16926810	5120	5120	5120	5120	0
374	20250120	135100	16926810	5120	5120	5120	5120	0
375	20250120	135000	16926810	5120	5120	5120	5120	1
376	20250120	134900	16921690	5090	5090	5090	5090	0
377	20250120	134800	16921690	5090	5090	5090	5090	0
378	20250120	134700	16921690	5090	5090	5090	5090	0
379	20250120	134600	16921690	5090	5090	5090	5090	0
380	20250120	134500	16921690	5090	5090	5090	5090	0
381	20250120	134400	16921690	5090	5090	5090	5090	0
382	20250120	134300	16921690	5090	5110	5110	5090	13
383	20250120	134200	16855320	5120	5120	5120	5120	0
384	20250120	134100	16855320	5120	5120	5120	5120	0
385	20250120	134000	16855320	5120	5120	5120	5120	0
386	20250120	133900	16855320	5120	5120	5120	5120	0
387	20250120	133800	16855320	5120	5120	5120	5120	0
388	20250120	133700	16855320	5120	5120	5120	5120	0
389	20250120	133600	16855320	5120	5120	5120	5120	1
390	20250120	133500	16850200	5110	5110	5110	5110	43
391	20250120	133400	16630470	5110	5110	5110	5110	0
392	20250120	133300	16630470	5110	5110	5110	5110	0
393	20250120	133200	16630470	5110	5110	5110	5110	0
394	20250120	133100	16630470	5110	5110	5110	5110	0
395	20250120	133000	16630470	5110	5110	5110	5110	0
396	20250120	132900	16630470	5110	5110	5110	5110	15
397	20250120	132800	16553820	5110	5110	5110	5110	0
398	20250120	132700	16553820	5110	5110	5110	5110	0
399	20250120	132600	16553820	5110	5110	5110	5110	173
400	20250120	132500	15669790	5100	5100	5100	5100	0
401	20250120	132400	15669790	5100	5100	5100	5100	0
402	20250120	132300	15669790	5100	5100	5100	5100	0
403	20250120	132200	15669790	5100	5100	5100	5100	0
404	20250120	132100	15669790	5100	5100	5100	5100	65
405	20250120	132000	15338290	5100	5090	5100	5090	28
406	20250120	131900	15195690	5110	5110	5110	5110	0
407	20250120	131800	15195690	5110	5110	5110	5110	0
408	20250120	131700	15195690	5110	5110	5110	5110	0
409	20250120	131600	15195690	5110	5110	5110	5110	0
410	20250120	131500	15195690	5110	5110	5110	5110	0
411	20250120	131400	15195690	5110	5110	5110	5110	0
412	20250120	131300	15195690	5110	5110	5110	5110	0
413	20250120	131200	15195690	5110	5110	5110	5110	50
414	20250120	131100	14940190	5110	5110	5110	5110	0
415	20250120	131000	14940190	5110	5110	5110	5110	0
416	20250120	130900	14940190	5110	5110	5110	5110	0
417	20250120	130800	14940190	5110	5110	5110	5110	0
418	20250120	130700	14940190	5110	5110	5110	5110	0
419	20250120	130600	14940190	5110	5110	5110	5110	0
420	20250120	130500	14940190	5110	5110	5110	5110	0
421	20250120	130400	14940190	5110	5110	5110	5110	0
422	20250120	130300	14940190	5110	5110	5110	5110	0
423	20250120	130200	14940190	5110	5110	5110	5110	0
424	20250120	130100	14940190	5110	5110	5110	5110	0
425	20250120	130000	14940190	5110	5110	5110	5110	0
426	20250120	125900	14940190	5110	5110	5110	5110	0
427	20250120	125800	14940190	5110	5110	5110	5110	0
428	20250120	125700	14940190	5110	5110	5110	5110	1
429	20250120	125600	14935080	5080	5080	5080	5080	0
430	20250120	125500	14935080	5080	5080	5080	5080	0
431	20250120	125400	14935080	5080	5080	5080	5080	0
432	20250120	125300	14935080	5080	5080	5080	5080	0
433	20250120	125200	14935080	5080	5080	5080	5080	0
434	20250120	125100	14935080	5080	5080	5080	5080	0
435	20250120	125000	14935080	5080	5080	5080	5080	15
436	20250120	124900	14858880	5080	5080	5080	5080	0
437	20250120	124800	14858880	5080	5080	5080	5080	0
438	20250120	124700	14858880	5080	5080	5080	5080	0
439	20250120	124600	14858880	5080	5080	5080	5080	11
440	20250120	124500	14803000	5080	5080	5080	5080	0
441	20250120	124400	14803000	5080	5080	5080	5080	0
442	20250120	124300	14803000	5080	5080	5080	5080	0
443	20250120	124200	14803000	5080	5080	5080	5080	12
444	20250120	124100	14742040	5080	5080	5080	5080	0
445	20250120	124000	14742040	5080	5080	5080	5080	0
446	20250120	123900	14742040	5080	5080	5080	5080	0
447	20250120	123800	14742040	5080	5080	5080	5080	0
448	20250120	123700	14742040	5080	5080	5080	5080	10
449	20250120	123600	14691240	5080	5080	5080	5080	0
450	20250120	123500	14691240	5080	5080	5080	5080	0
451	20250120	123400	14691240	5080	5110	5110	5080	7
452	20250120	123300	14655530	5100	5100	5100	5100	0
453	20250120	123200	14655530	5100	5100	5100	5100	0
454	20250120	123100	14655530	5100	5100	5100	5100	0
455	20250120	123000	14655530	5100	5100	5100	5100	0
456	20250120	122900	14655530	5100	5100	5100	5100	1
457	20250120	122800	14650430	5070	5070	5070	5070	0
458	20250120	122700	14650430	5070	5070	5070	5070	0
459	20250120	122600	14650430	5070	5070	5070	5070	0
460	20250120	122500	14650430	5070	5070	5070	5070	0
461	20250120	122400	14650430	5070	5080	5080	5070	525
462	20250120	122300	11983480	5080	5080	5080	5080	0
463	20250120	122200	11983480	5080	5080	5080	5080	0
464	20250120	122100	11983480	5080	5080	5080	5080	0
465	20250120	122000	11983480	5080	5080	5080	5080	0
466	20250120	121900	11983480	5080	5080	5080	5080	0
467	20250120	121800	11983480	5080	5080	5080	5080	0
468	20250120	121700	11983480	5080	5080	5080	5080	0
469	20250120	121600	11983480	5080	5080	5080	5080	0
470	20250120	121500	11983480	5080	5080	5080	5080	0
471	20250120	121400	11983480	5080	5080	5080	5080	0
472	20250120	121300	11983480	5080	5080	5080	5080	0
473	20250120	121200	11983480	5080	5080	5080	5080	0
474	20250120	121100	11983480	5080	5080	5080	5080	0
475	20250120	121000	11983480	5080	5080	5080	5080	0
476	20250120	120900	11983480	5080	5080	5080	5080	0
477	20250120	120800	11983480	5080	5080	5080	5080	0
478	20250120	120700	11983480	5080	5080	5080	5080	0
479	20250120	120600	11983480	5080	5080	5080	5080	0
480	20250120	120500	11983480	5080	5080	5080	5080	0
481	20250120	120400	11983480	5080	5080	5080	5080	0
482	20250120	120300	11983480	5080	5080	5080	5080	0
483	20250120	120200	11983480	5080	5080	5080	5080	0
484	20250120	120100	11983480	5080	5080	5080	5080	0
485	20250120	120000	11983480	5080	5080	5080	5080	0
486	20250120	115900	11983480	5080	5080	5080	5080	0
487	20250120	115800	11983480	5080	5080	5080	5080	0
488	20250120	115700	11983480	5080	5080	5080	5080	0
489	20250120	115600	11983480	5080	5080	5080	5080	0
490	20250120	115500	11983480	5080	5080	5080	5080	0
491	20250120	115400	11983480	5080	5080	5080	5080	1
492	20250120	115300	11978400	5110	5110	5110	5110	0
493	20250120	115200	11978400	5110	5110	5110	5110	0
494	20250120	115100	11978400	5110	5110	5110	5110	0
495	20250120	115000	11978400	5110	5110	5110	5110	0
496	20250120	114900	11978400	5110	5110	5110	5110	0
497	20250120	114800	11978400	5110	5110	5110	5110	0
498	20250120	114700	11978400	5110	5110	5110	5110	0
499	20250120	114600	11978400	5110	5110	5110	5110	0
500	20250120	114500	11978400	5110	5110	5110	5110	0
501	20250120	114400	11978400	5110	5110	5110	5110	0
502	20250120	114300	11978400	5110	5110	5110	5110	0
503	20250120	114200	11978400	5110	5110	5110	5110	1
504	20250120	114100	11973290	5070	5070	5070	5070	0
505	20250120	114000	11973290	5070	5070	5070	5070	0
506	20250120	113900	11973290	5070	5070	5070	5070	0
507	20250120	113800	11973290	5070	5110	5110	5070	2
508	20250120	113700	11963110	5110	5110	5110	5110	0
509	20250120	113600	11963110	5110	5110	5110	5110	0
510	20250120	113500	11963110	5110	5110	5110	5110	0
511	20250120	113400	11963110	5110	5110	5110	5110	0
512	20250120	113300	11963110	5110	5110	5110	5110	1
513	20250120	113200	11958000	5100	5100	5100	5100	0
514	20250120	113100	11958000	5100	5100	5100	5100	0
515	20250120	113000	11958000	5100	5100	5100	5100	0
516	20250120	112900	11958000	5100	5100	5100	5100	0
517	20250120	112800	11958000	5100	5090	5100	5090	639
518	20250120	112700	8699960	5100	5100	5100	5100	0
519	20250120	112600	8699960	5100	5100	5100	5100	0
520	20250120	112500	8699960	5100	5100	5100	5100	0
521	20250120	112400	8699960	5100	5100	5100	5100	0
522	20250120	112300	8699960	5100	5100	5100	5100	0
523	20250120	112200	8699960	5100	5100	5100	5100	0
524	20250120	112100	8699960	5100	5100	5100	5100	0
525	20250120	112000	8699960	5100	5100	5100	5100	0
526	20250120	111900	8699960	5100	5100	5100	5100	0
527	20250120	111800	8699960	5100	5100	5100	5100	0
528	20250120	111700	8699960	5100	5100	5100	5100	0
529	20250120	111600	8699960	5100	5100	5100	5100	0
530	20250120	111500	8699960	5100	5100	5100	5100	0
531	20250120	111400	8699960	5100	5100	5100	5100	0
532	20250120	111300	8699960	5100	5100	5100	5100	0
533	20250120	111200	8699960	5100	5100	5100	5100	0
534	20250120	111100	8699960	5100	5100	5100	5100	0
535	20250120	111000	8699960	5100	5100	5100	5100	0
536	20250120	110900	8699960	5100	5100	5100	5100	2
537	20250120	110800	8689760	5090	5090	5090	5090	65
538	20250120	110700	8358910	5090	5090	5090	5090	0
539	20250120	110600	8358910	5090	5090	5090	5090	0
540	20250120	110500	8358910	5090	5090	5090	5090	0
541	20250120	110400	8358910	5090	5090	5090	5090	0
542	20250120	110300	8358910	5090	5090	5090	5090	0
543	20250120	110200	8358910	5090	5090	5090	5090	0
544	20250120	110100	8358910	5090	5090	5090	5090	0
545	20250120	110000	8358910	5090	5090	5090	5090	0
546	20250120	105900	8358910	5090	5090	5090	5090	0
547	20250120	105800	8358910	5090	5090	5090	5090	0
548	20250120	105700	8358910	5090	5090	5090	5090	0
549	20250120	105600	8358910	5090	5090	5090	5090	0
550	20250120	105500	8358910	5090	5090	5090	5090	1
551	20250120	105400	8353820	5090	5090	5090	5090	97
552	20250120	105300	7860090	5090	5090	5090	5090	0
553	20250120	105200	7860090	5090	5090	5090	5090	0
554	20250120	105100	7860090	5090	5090	5090	5090	0
555	20250120	105000	7860090	5090	5090	5090	5090	0
556	20250120	104900	7860090	5090	5090	5090	5090	0
557	20250120	104800	7860090	5090	5090	5090	5090	0
558	20250120	104700	7860090	5090	5090	5090	5090	2
559	20250120	104600	7849910	5090	5090	5090	5090	28
560	20250120	104500	7707390	5090	5090	5090	5090	0
561	20250120	104400	7707390	5090	5080	5090	5080	98
562	20250120	104300	7208610	5090	5090	5090	5090	20
563	20250120	104200	7106810	5090	5090	5090	5090	0
564	20250120	104100	7106810	5090	5090	5090	5090	0
565	20250120	104000	7106810	5090	5090	5090	5090	0
566	20250120	103900	7106810	5090	5090	5090	5090	0
567	20250120	103800	7106810	5090	5080	5100	5080	32
568	20250120	103700	6944030	5070	5070	5070	5060	81
569	20250120	103600	6533410	5080	5080	5080	5080	52
570	20250120	103500	6269250	5080	5080	5080	5080	3
571	20250120	103400	6254010	5080	5080	5080	5080	0
572	20250120	103300	6254010	5080	5080	5080	5080	0
573	20250120	103200	6254010	5080	5080	5080	5080	0
574	20250120	103100	6254010	5080	5080	5080	5080	0
575	20250120	103000	6254010	5080	5080	5080	5080	0
576	20250120	102900	6254010	5080	5080	5080	5080	0
577	20250120	102800	6254010	5080	5080	5080	5080	0
578	20250120	102700	6254010	5080	5080	5080	5080	0
579	20250120	102600	6254010	5080	5080	5080	5080	0
580	20250120	102500	6254010	5080	5080	5080	5080	0
581	20250120	102400	6254010	5080	5080	5080	5080	0
582	20250120	102300	6254010	5080	5080	5080	5080	0
583	20250120	102200	6254010	5080	5090	5090	5080	11
584	20250120	102100	6198030	5080	5090	5090	5080	22
585	20250120	102000	6086070	5080	5090	5100	5080	11
586	20250120	101900	6030080	5090	5090	5090	5090	0
587	20250120	101800	6030080	5090	5090	5090	5090	0
588	20250120	101700	6030080	5090	5090	5090	5090	0
589	20250120	101600	6030080	5090	5090	5090	5090	0
590	20250120	101500	6030080	5090	5090	5090	5090	0
591	20250120	101400	6030080	5090	5090	5090	5090	0
592	20250120	101300	6030080	5090	5090	5090	5090	0
593	20250120	101200	6030080	5090	5090	5090	5090	2
594	20250120	101100	6019900	5090	5090	5090	5090	0
595	20250120	101000	6019900	5090	5090	5090	5090	0
596	20250120	100900	6019900	5090	5090	5090	5090	1
597	20250120	100800	6014810	5100	5100	5100	5100	0
598	20250120	100700	6014810	5100	5100	5100	5100	0
599	20250120	100600	6014810	5100	5100	5100	5080	145
600	20250120	100500	5275760	5090	5090	5090	5090	0
601	20250120	100400	5275760	5090	5090	5090	5090	0
602	20250120	100300	5275760	5090	5090	5090	5090	0
603	20250120	100200	5275760	5090	5090	5090	5090	0
604	20250120	100100	5275760	5090	5090	5090	5090	0
605	20250120	100000	5275760	5090	5090	5090	5090	0
606	20250120	095900	5275760	5090	5090	5090	5090	0
607	20250120	095800	5275760	5090	5090	5090	5090	0
608	20250120	095700	5275760	5090	5090	5090	5090	0
609	20250120	095600	5275760	5090	5090	5090	5090	0
610	20250120	095500	5275760	5090	5090	5090	5090	0
611	20250120	095400	5275760	5090	5090	5090	5090	22
612	20250120	095300	5163780	5090	5090	5090	5090	8
613	20250120	095200	5123060	5080	5090	5090	5080	13
614	20250120	095100	5056920	5090	5090	5090	5090	0
615	20250120	095000	5056920	5090	5090	5090	5090	3
616	20250120	094900	5041650	5090	5090	5090	5090	0
617	20250120	094800	5041650	5090	5090	5090	5090	10
618	20250120	094700	4990750	5080	5080	5080	5080	0
619	20250120	094600	4990750	5080	5080	5080	5080	13
620	20250120	094500	4924710	5070	5070	5070	5070	0
621	20250120	094400	4924710	5070	5070	5070	5070	0
622	20250120	094300	4924710	5070	5070	5070	5070	0
623	20250120	094200	4924710	5070	5070	5070	5070	17
624	20250120	094100	4838520	5100	5100	5100	5100	0
625	20250120	094000	4838520	5100	5100	5100	5100	0
626	20250120	093900	4838520	5100	5100	5100	5100	0
627	20250120	093800	4838520	5100	5100	5100	5100	0
628	20250120	093700	4838520	5100	5100	5100	5100	0
629	20250120	093600	4838520	5100	5100	5100	5100	0
630	20250120	093500	4838520	5100	5100	5100	5100	0
631	20250120	093400	4838520	5100	5100	5100	5090	160
632	20250120	093300	4022880	5100	5100	5100	5100	0
633	20250120	093200	4022880	5100	5100	5100	5100	0
634	20250120	093100	4022880	5100	5100	5100	5100	0
635	20250120	093000	4022880	5100	5100	5100	5100	0
636	20250120	092900	4022880	5100	5100	5100	5100	0
637	20250120	092800	4022880	5100	5100	5100	5100	0
638	20250120	092700	4022880	5100	5100	5100	5100	0
639	20250120	092600	4022880	5100	5100	5100	5100	0
640	20250120	092500	4022880	5100	5100	5100	5100	41
641	20250120	092400	3813780	5110	5110	5110	5110	0
642	20250120	092300	3813780	5110	5110	5110	5110	0
643	20250120	092200	3813780	5110	5110	5110	5110	0
644	20250120	092100	3813780	5110	5110	5110	5110	0
645	20250120	092000	3813780	5110	5110	5110	5110	3
646	20250120	091900	3798450	5110	5120	5120	5110	148
647	20250120	091800	3042160	5100	5100	5100	5100	100
648	20250120	091700	2532160	5100	5070	5100	5070	202
649	20250120	091600	1505450	5080	5080	5080	5080	0
650	20250120	091500	1505450	5080	5080	5080	5080	0
651	20250120	091400	1505450	5080	5080	5080	5080	0
652	20250120	091300	1505450	5080	5080	5080	5080	0
653	20250120	091200	1505450	5080	5080	5080	5080	0
654	20250120	091100	1505450	5080	5080	5080	5080	0
655	20250120	091000	1505450	5080	5080	5080	5080	0
656	20250120	090900	1505450	5080	5090	5090	5080	52
657	20250120	090800	1240780	5100	5100	5100	5100	0
658	20250120	090700	1240780	5100	5100	5100	5100	0
659	20250120	090600	1240780	5100	5100	5100	5100	0
660	20250120	090500	1240780	5100	5100	5100	5100	0
661	20250120	090400	1240780	5100	5100	5100	5100	0
662	20250120	090300	1240780	5100	5100	5100	5100	204
663	20250120	090200	200380	5100	5100	5100	5100	0
664	20250120	090100	200380	5100	5100	5100	5100	0
665	20250120	090000	200380	5100	5140	5140	5100	39