KissMeData/019990/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	190600	393855110	5920	5920	5920	5920	230
3	20250123	190500	393855110	5920	5920	5920	5920	0
4	20250123	190400	393855110	5920	5920	5920	5920	0
5	20250123	190300	393855110	5920	5920	5920	5920	0
6	20250123	190200	393855110	5920	5920	5920	5920	0
7	20250123	190100	393855110	5920	5920	5920	5920	0
8	20250123	190000	393855110	5920	5920	5920	5920	0
9	20250123	185900	393855110	5920	5920	5920	5920	0
10	20250123	185800	393855110	5920	5920	5920	5920	0
11	20250123	185700	393855110	5920	5920	5920	5920	0
12	20250123	185600	393855110	5920	5920	5920	5920	0
13	20250123	185500	393855110	5920	5920	5920	5920	0
14	20250123	185400	393855110	5920	5920	5920	5920	0
15	20250123	185300	393855110	5920	5920	5920	5920	0
16	20250123	185200	393855110	5920	5920	5920	5920	0
17	20250123	185100	393855110	5920	5920	5920	5920	0
18	20250123	185000	393855110	5920	5920	5920	5920	0
19	20250123	184900	393855110	5920	5920	5920	5920	0
20	20250123	184800	393855110	5920	5920	5920	5920	0
21	20250123	184700	393855110	5920	5920	5920	5920	0
22	20250123	184600	393855110	5920	5920	5920	5920	0
23	20250123	184500	393855110	5920	5920	5920	5920	0
24	20250123	184400	393855110	5920	5920	5920	5920	0
25	20250123	184300	393855110	5920	5920	5920	5920	0
26	20250123	184200	393855110	5920	5920	5920	5920	0
27	20250123	184100	393855110	5920	5920	5920	5920	0
28	20250123	184000	393855110	5920	5920	5920	5920	0
29	20250123	183900	393855110	5920	5920	5920	5920	0
30	20250123	183800	393855110	5920	5920	5920	5920	0
31	20250123	183700	393855110	5920	5920	5920	5920	0
32	20250123	183600	393855110	5920	5920	5920	5920	230
33	20250123	183500	393855110	5920	5920	5920	5920	0
34	20250123	183400	393855110	5920	5920	5920	5920	0
35	20250123	183300	393855110	5920	5920	5920	5920	0
36	20250123	183200	393855110	5920	5920	5920	5920	0
37	20250123	183100	393855110	5920	5920	5920	5920	0
38	20250123	183000	393855110	5920	5920	5920	5920	0
39	20250123	182900	393855110	5920	5920	5920	5920	0
40	20250123	182800	393855110	5920	5920	5920	5920	0
41	20250123	182700	393855110	5920	5920	5920	5920	0
42	20250123	182600	393855110	5920	5920	5920	5920	0
43	20250123	182500	393855110	5920	5920	5920	5920	0
44	20250123	182400	393855110	5920	5920	5920	5920	0
45	20250123	182300	393855110	5920	5920	5920	5920	0
46	20250123	182200	393855110	5920	5920	5920	5920	0
47	20250123	182100	393855110	5920	5920	5920	5920	0
48	20250123	182000	393855110	5920	5920	5920	5920	0
49	20250123	181900	393855110	5920	5920	5920	5920	0
50	20250123	181800	393855110	5920	5920	5920	5920	0
51	20250123	181700	393855110	5920	5920	5920	5920	0
52	20250123	181600	393855110	5920	5920	5920	5920	0
53	20250123	181500	393855110	5920	5920	5920	5920	0
54	20250123	181400	393855110	5920	5920	5920	5920	0
55	20250123	181300	393855110	5920	5920	5920	5920	0
56	20250123	181200	393855110	5920	5920	5920	5920	0
57	20250123	181100	393855110	5920	5920	5920	5920	0
58	20250123	181000	393855110	5920	5920	5920	5920	0
59	20250123	180900	393855110	5920	5920	5920	5920	0
60	20250123	180800	393855110	5920	5920	5920	5920	0
61	20250123	180700	393855110	5920	5920	5920	5920	0
62	20250123	180600	393855110	5920	5920	5920	5920	230
63	20250123	180500	393855110	5920	5920	5920	5920	0
64	20250123	180400	393855110	5920	5920	5920	5920	0
65	20250123	180300	393855110	5920	5920	5920	5920	0
66	20250123	180200	393855110	5920	5920	5920	5920	0
67	20250123	180100	393855110	5920	5920	5920	5920	0
68	20250123	180000	393855110	5920	5920	5920	5920	0
69	20250123	175900	393855110	5920	5920	5920	5920	0
70	20250123	175800	393855110	5920	5920	5920	5920	0
71	20250123	175700	393855110	5920	5920	5920	5920	0
72	20250123	175600	393855110	5920	5920	5920	5920	0
73	20250123	175500	393855110	5920	5920	5920	5920	0
74	20250123	175400	393855110	5920	5920	5920	5920	0
75	20250123	175300	393855110	5920	5920	5920	5920	0
76	20250123	175200	393855110	5920	5920	5920	5920	0
77	20250123	175100	393855110	5920	5920	5920	5920	0
78	20250123	175000	393855110	5920	5920	5920	5920	0
79	20250123	174900	393855110	5920	5920	5920	5920	0
80	20250123	174800	393855110	5920	5920	5920	5920	0
81	20250123	174700	393855110	5920	5920	5920	5920	0
82	20250123	174600	393855110	5920	5920	5920	5920	0
83	20250123	174500	393855110	5920	5920	5920	5920	0
84	20250123	174400	393855110	5920	5920	5920	5920	0
85	20250123	174300	393855110	5920	5920	5920	5920	0
86	20250123	174200	393855110	5920	5920	5920	5920	0
87	20250123	174100	393855110	5920	5920	5920	5920	0
88	20250123	174000	393855110	5920	5920	5920	5920	0
89	20250123	173900	393855110	5920	5920	5920	5920	0
90	20250123	173800	393855110	5920	5920	5920	5920	0
91	20250123	173700	393855110	5920	5920	5920	5920	0
92	20250123	173600	393855110	5920	5920	5920	5920	230
93	20250123	173500	393855110	5920	5920	5920	5920	0
94	20250123	173400	393855110	5920	5920	5920	5920	0
95	20250123	173300	393855110	5920	5920	5920	5920	0
96	20250123	173200	393855110	5920	5920	5920	5920	0
97	20250123	173100	393855110	5920	5920	5920	5920	0
98	20250123	173000	393855110	5920	5920	5920	5920	0
99	20250123	172900	393855110	5920	5920	5920	5920	0
100	20250123	172800	393855110	5920	5920	5920	5920	0
101	20250123	172700	393855110	5920	5920	5920	5920	0
102	20250123	172600	393855110	5920	5920	5920	5920	0
103	20250123	172500	393855110	5920	5920	5920	5920	0
104	20250123	172400	393855110	5920	5920	5920	5920	0
105	20250123	172300	393855110	5920	5920	5920	5920	0
106	20250123	172200	393855110	5920	5920	5920	5920	0
107	20250123	172100	393855110	5920	5920	5920	5920	0
108	20250123	172000	393855110	5920	5920	5920	5920	0
109	20250123	171900	393855110	5920	5920	5920	5920	0
110	20250123	171800	393855110	5920	5920	5920	5920	0
111	20250123	171700	393855110	5920	5920	5920	5920	0
112	20250123	171600	393855110	5920	5920	5920	5920	0
113	20250123	171500	393855110	5920	5920	5920	5920	0
114	20250123	171400	393855110	5920	5920	5920	5920	0
115	20250123	171300	393855110	5920	5920	5920	5920	0
116	20250123	171200	393855110	5920	5920	5920	5920	0
117	20250123	171100	393855110	5920	5920	5920	5920	0
118	20250123	171000	393855110	5920	5920	5920	5920	0
119	20250123	170900	393855110	5920	5920	5920	5920	0
120	20250123	170800	393855110	5920	5920	5920	5920	0
121	20250123	170700	393855110	5920	5920	5920	5920	0
122	20250123	170600	393855110	5920	5920	5920	5920	230
123	20250123	170500	393855110	5920	5920	5920	5920	0
124	20250123	170400	393855110	5920	5920	5920	5920	0
125	20250123	170300	393855110	5920	5920	5920	5920	0
126	20250123	170200	393855110	5920	5920	5920	5920	0
127	20250123	170100	393855110	5920	5920	5920	5920	0
128	20250123	170000	393855110	5920	5920	5920	5920	0
129	20250123	165900	393855110	5920	5920	5920	5920	0
130	20250123	165800	393855110	5920	5920	5920	5920	0
131	20250123	165700	393855110	5920	5920	5920	5920	0
132	20250123	165600	393855110	5920	5920	5920	5920	0
133	20250123	165500	393855110	5920	5920	5920	5920	0
134	20250123	165400	393855110	5920	5920	5920	5920	0
135	20250123	165300	393855110	5920	5920	5920	5920	0
136	20250123	165200	393855110	5920	5920	5920	5920	0
137	20250123	165100	393855110	5920	5920	5920	5920	0
138	20250123	165000	393855110	5920	5920	5920	5920	0
139	20250123	164900	393855110	5920	5920	5920	5920	0
140	20250123	164800	393855110	5920	5920	5920	5920	0
141	20250123	164700	393855110	5920	5920	5920	5920	0
142	20250123	164600	393855110	5920	5920	5920	5920	0
143	20250123	164500	393855110	5920	5920	5920	5920	0
144	20250123	164400	393855110	5920	5920	5920	5920	0
145	20250123	164300	393855110	5920	5920	5920	5920	0
146	20250123	164200	393855110	5920	5920	5920	5920	0
147	20250123	164100	393855110	5920	5920	5920	5920	0
148	20250123	164000	393855110	5920	5920	5920	5920	0
149	20250123	163900	393855110	5920	5920	5920	5920	0
150	20250123	163800	393855110	5920	5920	5920	5920	0
151	20250123	163700	393855110	5920	5920	5920	5920	0
152	20250123	163600	393855110	5920	5920	5920	5920	230
153	20250123	163500	393855110	5920	5920	5920	5920	0
154	20250123	163400	393855110	5920	5920	5920	5920	0
155	20250123	163300	393855110	5920	5920	5920	5920	0
156	20250123	163200	393855110	5920	5920	5920	5920	0
157	20250123	163100	393855110	5920	5920	5920	5920	0
158	20250123	163000	393855110	5920	5920	5920	5920	0
159	20250123	162900	393855110	5920	5920	5920	5920	0
160	20250123	162800	393855110	5920	5920	5920	5920	0
161	20250123	162700	393855110	5920	5920	5920	5920	0
162	20250123	162600	393855110	5920	5920	5920	5920	0
163	20250123	162500	393855110	5920	5920	5920	5920	0
164	20250123	162400	393855110	5920	5920	5920	5920	0
165	20250123	162300	393855110	5920	5920	5920	5920	0
166	20250123	162200	393855110	5920	5920	5920	5920	0
167	20250123	162100	393855110	5920	5920	5920	5920	0
168	20250123	162000	393855110	5920	5920	5920	5920	0
169	20250123	161900	393855110	5920	5920	5920	5920	0
170	20250123	161800	393855110	5920	5920	5920	5920	0
171	20250123	161700	393855110	5920	5920	5920	5920	0
172	20250123	161600	393855110	5920	5920	5920	5920	0
173	20250123	161500	393855110	5920	5920	5920	5920	0
174	20250123	161400	393855110	5920	5920	5920	5920	0
175	20250123	161300	393855110	5920	5920	5920	5920	0
176	20250123	161200	393855110	5920	5920	5920	5920	0
177	20250123	161100	393855110	5920	5920	5920	5920	0
178	20250123	161000	393855110	5920	5920	5920	5920	0
179	20250123	160900	393855110	5920	5920	5920	5920	0
180	20250123	160800	393855110	5920	5920	5920	5920	0
181	20250123	160700	393855110	5920	5920	5920	5920	0
182	20250123	160600	393855110	5920	5920	5920	5920	230
183	20250123	160500	393855110	5920	5920	5920	5920	0
184	20250123	160400	393855110	5920	5920	5920	5920	0
185	20250123	160300	393855110	5920	5920	5920	5920	0
186	20250123	160200	393855110	5920	5920	5920	5920	0
187	20250123	160100	393855110	5920	5920	5920	5920	0
188	20250123	160000	393855110	5920	5920	5920	5920	0
189	20250123	155900	393855110	5920	5920	5920	5920	0
190	20250123	155800	393855110	5920	5920	5920	5920	0
191	20250123	155700	393855110	5920	5920	5920	5920	0
192	20250123	155600	393855110	5920	5920	5920	5920	0
193	20250123	155500	393855110	5920	5920	5920	5920	0
194	20250123	155400	393855110	5920	5920	5920	5920	0
195	20250123	155300	393855110	5920	5920	5920	5920	0
196	20250123	155200	393855110	5920	5920	5920	5920	0
197	20250123	155100	393855110	5920	5920	5920	5920	0
198	20250123	155000	393855110	5920	5920	5920	5920	0
199	20250123	154900	393855110	5920	5920	5920	5920	0
200	20250123	154800	393855110	5920	5920	5920	5920	0
201	20250123	154700	393855110	5920	5920	5920	5920	0
202	20250123	154600	393855110	5920	5920	5920	5920	0
203	20250123	154500	393855110	5920	5920	5920	5920	0
204	20250123	154400	393855110	5920	5920	5920	5920	0
205	20250123	154300	393855110	5920	5920	5920	5920	0
206	20250123	154200	393855110	5920	5920	5920	5920	0
207	20250123	154100	393855110	5920	5920	5920	5920	0
208	20250123	154000	393855110	5920	5920	5920	5920	0
209	20250123	153900	393855110	5920	5920	5920	5920	0
210	20250123	153800	393855110	5920	5920	5920	5920	0
211	20250123	153700	393855110	5920	5920	5920	5920	0
212	20250123	153600	393855110	5920	5920	5920	5920	230
213	20250123	153500	393855110	5920	5920	5920	5920	0
214	20250123	153400	393855110	5920	5920	5920	5920	0
215	20250123	153300	393855110	5920	5920	5920	5920	0
216	20250123	153200	393855110	5920	5920	5920	5920	0
217	20250123	153100	393855110	5920	5920	5920	5920	0
218	20250123	153000	393855110	5920	5920	5920	5920	230
219	20250123	152900	392493510	5930	5930	5930	5930	0
220	20250123	152800	392493510	5930	5930	5930	5930	0
221	20250123	152700	392493510	5930	5930	5930	5930	0
222	20250123	152600	392493510	5930	5930	5930	5930	0
223	20250123	152500	392493510	5930	5930	5930	5930	0
224	20250123	152400	392493510	5930	5930	5930	5930	0
225	20250123	152300	392493510	5930	5930	5930	5930	0
226	20250123	152200	392493510	5930	5930	5930	5930	0
227	20250123	152100	392493510	5930	5930	5930	5930	0
228	20250123	152000	392493510	5930	5930	5930	5930	0
229	20250123	151900	392493510	5930	5920	5930	5920	746
230	20250123	151800	388077040	5930	5930	5930	5930	10
231	20250123	151700	388017740	5920	5920	5920	5920	44
232	20250123	151600	387757260	5920	5920	5920	5920	14
233	20250123	151500	387674380	5920	5920	5920	5920	1
234	20250123	151400	387668460	5920	5920	5920	5920	19
235	20250123	151300	387555980	5930	5920	5930	5920	107
236	20250123	151200	386921540	5920	5920	5920	5920	0
237	20250123	151100	386921540	5920	5920	5920	5920	0
238	20250123	151000	386921540	5920	5920	5920	5920	36
239	20250123	150900	386708420	5920	5920	5920	5920	0
240	20250123	150800	386708420	5920	5920	5920	5920	3
241	20250123	150700	386690660	5920	5920	5920	5920	100
242	20250123	150600	386098660	5920	5920	5920	5920	0
243	20250123	150500	386098660	5920	5920	5920	5920	0
244	20250123	150400	386098660	5920	5920	5920	5920	200
245	20250123	150300	384914660	5920	5920	5920	5920	0
246	20250123	150200	384914660	5920	5920	5920	5920	1138
247	20250123	150100	378177700	5920	5920	5920	5920	0
248	20250123	150000	378177700	5920	5920	5920	5920	0
249	20250123	145900	378177700	5920	5920	5920	5920	91
250	20250123	145800	377638980	5930	5930	5930	5930	2183
251	20250123	145700	364693790	5930	5930	5930	5930	0
252	20250123	145600	364693790	5930	5930	5930	5930	0
253	20250123	145500	364693790	5930	5930	5930	5930	25
254	20250123	145400	364545540	5930	5930	5930	5930	0
255	20250123	145300	364545540	5930	5930	5930	5930	49
256	20250123	145200	364254970	5940	5940	5940	5930	406
257	20250123	145100	361843850	5950	5950	5950	5950	0
258	20250123	145000	361843850	5950	5950	5950	5950	85
259	20250123	144900	361338100	5940	5940	5940	5940	0
260	20250123	144800	361338100	5940	5940	5940	5940	0
261	20250123	144700	361338100	5940	5940	5940	5940	68
262	20250123	144600	360934180	5940	5940	5940	5930	1655
263	20250123	144500	351105980	5950	5940	5950	5940	107
264	20250123	144400	350470390	5940	5940	5940	5940	94
265	20250123	144300	349912030	5950	5950	5950	5950	1747
266	20250123	144200	339517380	5950	5950	5950	5950	62
267	20250123	144100	339148480	5950	5960	5960	5950	147
268	20250123	144000	338273360	5950	5950	5950	5950	109
269	20250123	143900	337624810	5950	5950	5950	5950	215
270	20250123	143800	336345560	5960	5960	5960	5960	0
271	20250123	143700	336345560	5960	5960	5960	5960	86
272	20250123	143600	335833000	5950	5960	5960	5950	360
273	20250123	143500	333687760	5960	5960	5960	5960	12
274	20250123	143400	333616240	5970	5970	5970	5970	1
275	20250123	143300	333610270	5960	5970	5970	5960	13
276	20250123	143200	333532760	5970	5970	5970	5970	0
277	20250123	143100	333532760	5970	5970	5970	5970	9
278	20250123	143000	333479030	5980	5980	5980	5980	0
279	20250123	142900	333479030	5980	5980	5980	5980	0
280	20250123	142800	333479030	5980	5980	5980	5980	140
281	20250123	142700	332641830	5980	5980	5980	5980	0
282	20250123	142600	332641830	5980	5980	5980	5980	0
283	20250123	142500	332641830	5980	5980	5980	5980	0
284	20250123	142400	332641830	5980	5980	5980	5980	0
285	20250123	142300	332641830	5980	5980	5980	5980	100
286	20250123	142200	332043830	5980	5980	5980	5980	0
287	20250123	142100	332043830	5980	5980	5980	5980	0
288	20250123	142000	332043830	5980	5970	5980	5960	164
289	20250123	141900	331065020	5980	5970	5980	5970	41
290	20250123	141800	330820240	5980	5980	5980	5980	1
291	20250123	141700	330814260	5980	5980	5980	5980	0
292	20250123	141600	330814260	5980	5980	5980	5980	1
293	20250123	141500	330808280	5970	5970	5970	5970	0
294	20250123	141400	330808280	5970	5980	5980	5970	190
295	20250123	141300	329672980	5980	5980	5980	5980	0
296	20250123	141200	329672980	5980	5980	5980	5980	100
297	20250123	141100	329074980	5980	5970	5980	5970	23
298	20250123	141000	328937650	5960	5960	5970	5960	46
299	20250123	140900	328663070	5960	5960	5980	5960	7
300	20250123	140800	328621310	5980	5980	5980	5980	0
301	20250123	140700	328621310	5980	5980	5980	5980	1
302	20250123	140600	328615330	5970	5970	5970	5960	300
303	20250123	140500	326826450	5980	5980	5980	5980	1
304	20250123	140400	326820470	5980	5980	5980	5980	1
305	20250123	140300	326814490	5980	5980	5980	5980	0
306	20250123	140200	326814490	5980	5960	5980	5960	2
307	20250123	140100	326802550	5980	5960	5980	5960	51
308	20250123	140000	326498570	5980	5960	5980	5960	506
309	20250123	135900	323474850	5970	5970	5970	5970	0
310	20250123	135800	323474850	5970	5970	5970	5970	0
311	20250123	135700	323474850	5970	5970	5970	5970	0
312	20250123	135600	323474850	5970	5970	5970	5970	0
313	20250123	135500	323474850	5970	5970	5970	5970	0
314	20250123	135400	323474850	5970	5950	5970	5940	238
315	20250123	135300	322058730	5970	5970	5970	5970	0
316	20250123	135200	322058730	5970	5970	5970	5970	0
317	20250123	135100	322058730	5970	5970	5970	5970	0
318	20250123	135000	322058730	5970	5970	5970	5970	0
319	20250123	134900	322058730	5970	5970	5970	5970	0
320	20250123	134800	322058730	5970	5970	5970	5970	0
321	20250123	134700	322058730	5970	5970	5970	5970	1
322	20250123	134600	322052760	5950	5970	5970	5950	240
323	20250123	134500	320621360	5970	5970	5970	5970	0
324	20250123	134400	320621360	5970	5970	5970	5970	7
325	20250123	134300	320579570	5970	5970	5970	5970	10
326	20250123	134200	320519870	5970	5950	5970	5950	484
327	20250123	134100	317633270	5970	5970	5970	5970	200
328	20250123	134000	316439270	5970	5970	5970	5970	0
329	20250123	133900	316439270	5970	5970	5970	5970	0
330	20250123	133800	316439270	5970	5970	5970	5970	0
331	20250123	133700	316439270	5970	5970	5970	5970	1
332	20250123	133600	316433300	5970	5950	5970	5950	23
333	20250123	133500	316296430	5970	5970	5970	5970	0
334	20250123	133400	316296430	5970	5960	5970	5960	2
335	20250123	133300	316284500	5970	5970	5970	5970	0
336	20250123	133200	316284500	5970	5970	5970	5970	42
337	20250123	133100	316033760	5950	5960	5970	5950	425
338	20250123	133000	313498350	5960	5950	5960	5940	1087
339	20250123	132900	307021840	5950	5930	5950	5930	2807
340	20250123	132800	290340240	5940	5940	5940	5940	0
341	20250123	132700	290340240	5940	5940	5940	5940	0
342	20250123	132600	290340240	5940	5940	5940	5940	0
343	20250123	132500	290340240	5940	5940	5940	5940	0
344	20250123	132400	290340240	5940	5940	5940	5940	0
345	20250123	132300	290340240	5940	5940	5940	5940	0
346	20250123	132200	290340240	5940	5940	5940	5940	0
347	20250123	132100	290340240	5940	5940	5940	5940	1
348	20250123	132000	290334300	5920	5930	5940	5920	1719
349	20250123	131900	280155170	5940	5940	5940	5940	0
350	20250123	131800	280155170	5940	5940	5940	5940	36
351	20250123	131700	279941330	5940	5930	5940	5930	21
352	20250123	131600	279816790	5940	5930	5940	5930	56
353	20250123	131500	279484700	5940	5940	5940	5940	50
354	20250123	131400	279187700	5940	5940	5940	5940	50
355	20250123	131300	278890700	5940	5940	5940	5940	0
356	20250123	131200	278890700	5940	5940	5940	5940	1
357	20250123	131100	278884760	5930	5940	5940	5930	194
358	20250123	131000	277733160	5940	5940	5940	5940	0
359	20250123	130900	277733160	5940	5940	5940	5940	0
360	20250123	130800	277733160	5940	5940	5940	5940	0
361	20250123	130700	277733160	5940	5940	5940	5940	1
362	20250123	130600	277727220	5920	5920	5920	5920	200
363	20250123	130500	276543220	5940	5940	5940	5940	2
364	20250123	130400	276531340	5940	5940	5940	5940	0
365	20250123	130300	276531340	5940	5940	5940	5940	88
366	20250123	130200	276008620	5940	5940	5940	5940	0
367	20250123	130100	276008620	5940	5940	5940	5940	0
368	20250123	130000	276008620	5940	5940	5940	5940	0
369	20250123	125900	276008620	5940	5920	5940	5920	79
370	20250123	125800	275540920	5940	5940	5940	5940	1000
371	20250123	125700	269600920	5940	5940	5940	5940	10
372	20250123	125600	269541520	5930	5930	5930	5930	449
373	20250123	125500	266878950	5930	5920	5930	5920	52
374	20250123	125400	266571100	5930	5930	5930	5930	1
375	20250123	125300	266565170	5920	5930	5930	5920	24
376	20250123	125200	266423040	5930	5930	5930	5930	0
377	20250123	125100	266423040	5930	5930	5930	5930	1
378	20250123	125000	266417110	5920	5930	5930	5920	14
379	20250123	124900	266334180	5930	5930	5930	5930	0
380	20250123	124800	266334180	5930	5920	5930	5920	26
381	20250123	124700	266180250	5930	5930	5930	5930	2
382	20250123	124600	266168390	5920	5930	5930	5920	110
383	20250123	124500	265517090	5930	5930	5930	5930	34
384	20250123	124400	265315470	5930	5930	5930	5930	0
385	20250123	124300	265315470	5930	5930	5930	5930	0
386	20250123	124200	265315470	5930	5930	5930	5930	1
387	20250123	124100	265309540	5910	5910	5910	5910	7
388	20250123	124000	265268170	5930	5930	5930	5930	0
389	20250123	123900	265268170	5930	5930	5930	5930	1
390	20250123	123800	265262240	5920	5920	5920	5920	713
391	20250123	123700	261041280	5920	5920	5920	5920	0
392	20250123	123600	261041280	5920	5920	5920	5920	0
393	20250123	123500	261041280	5920	5920	5920	5920	0
394	20250123	123400	261041280	5920	5920	5920	5920	0
395	20250123	123300	261041280	5920	5920	5920	5920	0
396	20250123	123200	261041280	5920	5920	5920	5920	0
397	20250123	123100	261041280	5920	5920	5920	5920	20
398	20250123	123000	260922880	5920	5920	5920	5920	17
399	20250123	122900	260822240	5920	5920	5920	5920	1
400	20250123	122800	260816320	5900	5900	5900	5900	0
401	20250123	122700	260816320	5900	5900	5900	5900	1101
402	20250123	122600	254320420	5930	5930	5930	5930	0
403	20250123	122500	254320420	5930	5930	5930	5930	0
404	20250123	122400	254320420	5930	5930	5930	5930	0
405	20250123	122300	254320420	5930	5930	5930	5930	0
406	20250123	122200	254320420	5930	5930	5930	5930	1
407	20250123	122100	254314490	5900	5900	5900	5900	220
408	20250123	122000	253016490	5930	5930	5930	5930	0
409	20250123	121900	253016490	5930	5930	5930	5930	3
410	20250123	121800	252998700	5920	5920	5920	5920	102
411	20250123	121700	252394860	5930	5930	5930	5930	0
412	20250123	121600	252394860	5930	5930	5930	5930	0
413	20250123	121500	252394860	5930	5930	5930	5930	0
414	20250123	121400	252394860	5930	5930	5930	5930	0
415	20250123	121300	252394860	5930	5930	5930	5930	0
416	20250123	121200	252394860	5930	5900	5930	5900	231
417	20250123	121100	251031930	5930	5930	5930	5900	574
418	20250123	121000	247642750	5930	5930	5930	5930	0
419	20250123	120900	247642750	5930	5930	5930	5930	0
420	20250123	120800	247642750	5930	5920	5930	5920	111
421	20250123	120700	246985520	5920	5920	5920	5920	101
422	20250123	120600	246387600	5900	5900	5900	5900	0
423	20250123	120500	246387600	5900	5900	5900	5900	10
424	20250123	120400	246328600	5900	5900	5900	5900	0
425	20250123	120300	246328600	5900	5900	5900	5900	0
426	20250123	120200	246328600	5900	5900	5900	5900	0
427	20250123	120100	246328600	5900	5900	5900	5900	0
428	20250123	120000	246328600	5900	5900	5900	5900	0
429	20250123	115900	246328600	5900	5900	5900	5900	0
430	20250123	115800	246328600	5900	5900	5900	5900	8
431	20250123	115700	246281400	5920	5920	5920	5920	0
432	20250123	115600	246281400	5920	5920	5920	5920	0
433	20250123	115500	246281400	5920	5890	5920	5890	325
434	20250123	115400	244357910	5890	5890	5890	5890	0
435	20250123	115300	244357910	5890	5900	5900	5890	443
436	20250123	115200	241748540	5920	5920	5920	5920	150
437	20250123	115100	240860540	5890	5890	5890	5890	0
438	20250123	115000	240860540	5890	5890	5890	5890	0
439	20250123	114900	240860540	5890	5910	5910	5890	236
440	20250123	114800	239470460	5900	5900	5900	5900	0
441	20250123	114700	239470460	5900	5900	5900	5900	0
442	20250123	114600	239470460	5900	5900	5900	5900	0
443	20250123	114500	239470460	5900	5900	5900	5900	0
444	20250123	114400	239470460	5900	5900	5900	5900	0
445	20250123	114300	239470460	5900	5900	5900	5900	0
446	20250123	114200	239470460	5900	5900	5900	5900	0
447	20250123	114100	239470460	5900	5900	5900	5900	1152
448	20250123	114000	232673660	5900	5900	5900	5900	356
449	20250123	113900	230573260	5930	5930	5930	5930	0
450	20250123	113800	230573260	5930	5930	5930	5930	0
451	20250123	113700	230573260	5930	5930	5930	5930	1
452	20250123	113600	230567330	5930	5930	5930	5930	0
453	20250123	113500	230567330	5930	5930	5930	5930	53
454	20250123	113400	230253040	5910	5910	5910	5910	0
455	20250123	113300	230253040	5910	5910	5910	5910	0
456	20250123	113200	230253040	5910	5910	5910	5910	0
457	20250123	113100	230253040	5910	5910	5910	5910	0
458	20250123	113000	230253040	5910	5910	5910	5910	1
459	20250123	112900	230247130	5930	5930	5930	5930	0
460	20250123	112800	230247130	5930	5930	5930	5930	0
461	20250123	112700	230247130	5930	5930	5930	5930	0
462	20250123	112600	230247130	5930	5930	5930	5930	0
463	20250123	112500	230247130	5930	5930	5930	5930	0
464	20250123	112400	230247130	5930	5930	5930	5930	0
465	20250123	112300	230247130	5930	5930	5930	5930	53
466	20250123	112200	229932840	5930	5920	5930	5920	105
467	20250123	112100	229310240	5930	5930	5930	5930	0
468	20250123	112000	229310240	5930	5930	5930	5930	0
469	20250123	111900	229310240	5930	5930	5930	5930	0
470	20250123	111800	229310240	5930	5930	5930	5930	0
471	20250123	111700	229310240	5930	5930	5930	5930	0
472	20250123	111600	229310240	5930	5930	5930	5930	1
473	20250123	111500	229304310	5930	5930	5930	5930	0
474	20250123	111400	229304310	5930	5930	5930	5930	0
475	20250123	111300	229304310	5930	5930	5930	5930	0
476	20250123	111200	229304310	5930	5930	5930	5930	0
477	20250123	111100	229304310	5930	5930	5930	5930	163
478	20250123	111000	228337720	5930	5930	5930	5930	0
479	20250123	110900	228337720	5930	5930	5930	5930	1
480	20250123	110800	228331790	5930	5930	5930	5930	0
481	20250123	110700	228331790	5930	5930	5930	5930	0
482	20250123	110600	228331790	5930	5930	5930	5930	0
483	20250123	110500	228331790	5930	5890	5930	5890	2
484	20250123	110400	228319970	5890	5900	5930	5890	815
485	20250123	110300	223513750	5930	5930	5930	5930	0
486	20250123	110200	223513750	5930	5930	5930	5930	100
487	20250123	110100	222920750	5930	5930	5930	5930	0
488	20250123	110000	222920750	5930	5930	5930	5930	0
489	20250123	105900	222920750	5930	5930	5930	5930	0
490	20250123	105800	222920750	5930	5900	5930	5900	301
491	20250123	105700	221144820	5910	5910	5910	5910	250
492	20250123	105600	219667320	5910	5910	5910	5910	0
493	20250123	105500	219667320	5910	5910	5910	5910	150
494	20250123	105400	218780820	5910	5910	5910	5910	0
495	20250123	105300	218780820	5910	5910	5910	5910	0
496	20250123	105200	218780820	5910	5910	5910	5910	0
497	20250123	105100	218780820	5910	5910	5910	5910	0
498	20250123	105000	218780820	5910	5910	5910	5910	0
499	20250123	104900	218780820	5910	5910	5910	5910	0
500	20250123	104800	218780820	5910	5910	5910	5910	40
501	20250123	104700	218544420	5900	5910	5910	5900	485
502	20250123	104600	215681790	5910	5910	5910	5910	0
503	20250123	104500	215681790	5910	5910	5910	5910	1
504	20250123	104400	215675880	5930	5930	5930	5930	0
505	20250123	104300	215675880	5930	5930	5930	5930	0
506	20250123	104200	215675880	5930	5910	5930	5910	141
507	20250123	104100	214842550	5910	5930	5930	5910	26
508	20250123	104000	214688850	5910	5910	5910	5910	24
509	20250123	103900	214547010	5910	5910	5910	5910	1
510	20250123	103800	214541100	5930	5930	5930	5930	0
511	20250123	103700	214541100	5930	5930	5930	5930	108
512	20250123	103600	213900660	5930	5930	5930	5930	151
513	20250123	103500	213005230	5910	5910	5910	5910	165
514	20250123	103400	212030080	5910	5910	5910	5910	200
515	20250123	103300	210848080	5910	5910	5910	5910	0
516	20250123	103200	210848080	5910	5910	5910	5910	0
517	20250123	103100	210848080	5910	5930	5930	5910	201
518	20250123	103000	209660150	5930	5910	5930	5910	2
519	20250123	102900	209648310	5930	5930	5930	5930	0
520	20250123	102800	209648310	5930	5910	5930	5910	14
521	20250123	102700	209565550	5930	5930	5930	5930	468
522	20250123	102600	206790310	5930	5930	5930	5930	0
523	20250123	102500	206790310	5930	5930	5930	5930	1
524	20250123	102400	206784380	5900	5900	5900	5900	0
525	20250123	102300	206784380	5900	5900	5900	5900	1
526	20250123	102200	206778480	5930	5910	5930	5910	194
527	20250123	102100	205631920	5910	5910	5910	5910	0
528	20250123	102000	205631920	5910	5920	5930	5890	343
529	20250123	101900	203609920	5920	5920	5920	5920	0
530	20250123	101800	203609920	5920	5920	5920	5920	0
531	20250123	101700	203609920	5920	5920	5920	5920	0
532	20250123	101600	203609920	5920	5920	5920	5920	0
533	20250123	101500	203609920	5920	5880	5920	5880	203
534	20250123	101400	202416240	5880	5880	5880	5880	0
535	20250123	101300	202416240	5880	5880	5880	5880	0
536	20250123	101200	202416240	5880	5880	5880	5880	0
537	20250123	101100	202416240	5880	5890	5890	5880	273
538	20250123	101000	200808570	5890	5890	5890	5890	25
539	20250123	100900	200661320	5930	5930	5930	5930	0
540	20250123	100800	200661320	5930	5930	5930	5930	0
541	20250123	100700	200661320	5930	5930	5930	5930	0
542	20250123	100600	200661320	5930	5930	5930	5930	5
543	20250123	100500	200631670	5930	5930	5930	5930	102
544	20250123	100400	200026810	5930	5910	5930	5900	2416
545	20250123	100300	185768210	5930	5930	5930	5930	0
546	20250123	100200	185768210	5930	5930	5930	5930	339
547	20250123	100100	183757940	5930	5930	5930	5930	0
548	20250123	100000	183757940	5930	5930	5930	5930	0
549	20250123	095900	183757940	5930	5930	5930	5930	1
550	20250123	095800	183752010	5930	5930	5930	5930	0
551	20250123	095700	183752010	5930	5930	5930	5930	276
552	20250123	095600	182115330	5930	5930	5930	5930	1
553	20250123	095500	182109400	5910	5910	5910	5910	0
554	20250123	095400	182109400	5910	5910	5910	5910	10
555	20250123	095300	182050300	5910	5910	5910	5910	161
556	20250123	095200	181098790	5940	5920	5940	5920	648
557	20250123	095100	177252750	5920	5920	5920	5920	1
558	20250123	095000	177246830	5900	5890	5900	5880	1301
559	20250123	094900	169573510	5890	5890	5890	5890	0
560	20250123	094800	169573510	5890	5890	5890	5890	110
561	20250123	094700	168925610	5900	5900	5900	5900	1314
562	20250123	094600	161173010	5900	5910	5930	5900	641
563	20250123	094500	157385110	5930	5930	5930	5930	4
564	20250123	094400	157361390	5910	5910	5910	5910	8
565	20250123	094300	157314110	5910	5910	5930	5910	30
566	20250123	094200	157136710	5930	5930	5930	5910	86
567	20250123	094100	156626830	5910	5910	5930	5910	12
568	20250123	094000	156555890	5920	5920	5920	5920	169
569	20250123	093900	155555410	5930	5930	5930	5930	0
570	20250123	093800	155555410	5930	5930	5930	5900	61
571	20250123	093700	155194580	5900	5920	5920	5900	589
572	20250123	093600	151715880	5940	5910	5940	5910	513
573	20250123	093500	148682010	5910	5910	5910	5910	948
574	20250123	093400	143079330	5920	5930	5950	5910	1659
575	20250123	093300	133266700	5920	5960	5960	5920	1731
576	20250123	093200	123012190	5960	5960	5990	5920	4317
577	20250123	093100	97336800	5970	5950	5970	5950	655
578	20250123	093000	93435010	5990	5960	5990	5950	268
579	20250123	092900	91838750	5960	5960	5990	5960	114
580	20250123	092800	91159280	5990	5990	5990	5990	2
581	20250123	092700	91147300	5950	6000	6000	5950	2379
582	20250123	092600	76965930	6010	5980	6010	5970	415
583	20250123	092500	74486640	6010	5970	6010	5970	42
584	20250123	092400	74234780	6020	6020	6020	6020	0
585	20250123	092300	74234780	6020	5970	6020	5970	93
586	20250123	092200	73679520	6020	6000	6020	6000	53
587	20250123	092100	73361500	6000	6000	6000	6000	25
588	20250123	092000	73211500	5970	6020	6020	5970	634
589	20250123	091900	69401940	6030	6030	6030	6030	0
590	20250123	091800	69401940	6030	6010	6030	5990	303
591	20250123	091700	67582800	6030	6010	6040	6010	509
592	20250123	091600	64523660	6040	6030	6040	6030	4
593	20250123	091500	64499530	6040	6040	6040	6040	33
594	20250123	091400	64300210	6040	6030	6040	6030	2
595	20250123	091300	64288140	6040	6040	6040	6040	2
596	20250123	091200	64276060	6040	6040	6040	6040	0
597	20250123	091100	64276060	6040	6040	6040	6040	0
598	20250123	091000	64276060	6040	6040	6040	6040	1
599	20250123	090900	64270020	6020	6000	6020	6000	1721
600	20250123	090800	53934860	6010	6020	6020	6010	1472
601	20250123	090700	45087080	6030	6020	6040	6010	364
602	20250123	090600	42893030	6050	6050	6050	6050	1
603	20250123	090500	42886980	6010	6020	6050	6010	1589
604	20250123	090400	33331030	6010	6060	6060	6010	1793
605	20250123	090300	22517700	6060	6060	6060	6060	172
606	20250123	090200	21475380	6100	6090	6100	6080	7
607	20250123	090100	21432750	6060	6060	6060	6060	0
608	20250123	090000	21432750	6060	6100	6110	6060	3520