KissMeData/023900/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	190800	41645910	9130	9130	9130	9130	63
3	20250124	190700	41645910	9130	9130	9130	9130	0
4	20250124	190600	41645910	9130	9130	9130	9130	0
5	20250124	190500	41645910	9130	9130	9130	9130	0
6	20250124	190400	41645910	9130	9130	9130	9130	0
7	20250124	190300	41645910	9130	9130	9130	9130	0
8	20250124	190200	41645910	9130	9130	9130	9130	0
9	20250124	190100	41645910	9130	9130	9130	9130	0
10	20250124	190000	41645910	9130	9130	9130	9130	0
11	20250124	185900	41645910	9130	9130	9130	9130	0
12	20250124	185800	41645910	9130	9130	9130	9130	0
13	20250124	185700	41645910	9130	9130	9130	9130	0
14	20250124	185600	41645910	9130	9130	9130	9130	0
15	20250124	185500	41645910	9130	9130	9130	9130	0
16	20250124	185400	41645910	9130	9130	9130	9130	0
17	20250124	185300	41645910	9130	9130	9130	9130	0
18	20250124	185200	41645910	9130	9130	9130	9130	0
19	20250124	185100	41645910	9130	9130	9130	9130	0
20	20250124	185000	41645910	9130	9130	9130	9130	0
21	20250124	184900	41645910	9130	9130	9130	9130	0
22	20250124	184800	41645910	9130	9130	9130	9130	0
23	20250124	184700	41645910	9130	9130	9130	9130	0
24	20250124	184600	41645910	9130	9130	9130	9130	0
25	20250124	184500	41645910	9130	9130	9130	9130	0
26	20250124	184400	41645910	9130	9130	9130	9130	0
27	20250124	184300	41645910	9130	9130	9130	9130	0
28	20250124	184200	41645910	9130	9130	9130	9130	0
29	20250124	184100	41645910	9130	9130	9130	9130	0
30	20250124	184000	41645910	9130	9130	9130	9130	0
31	20250124	183900	41645910	9130	9130	9130	9130	0
32	20250124	183800	41645910	9130	9130	9130	9130	63
33	20250124	183700	41645910	9130	9130	9130	9130	0
34	20250124	183600	41645910	9130	9130	9130	9130	0
35	20250124	183500	41645910	9130	9130	9130	9130	0
36	20250124	183400	41645910	9130	9130	9130	9130	0
37	20250124	183300	41645910	9130	9130	9130	9130	0
38	20250124	183200	41645910	9130	9130	9130	9130	0
39	20250124	183100	41645910	9130	9130	9130	9130	0
40	20250124	183000	41645910	9130	9130	9130	9130	0
41	20250124	182900	41645910	9130	9130	9130	9130	0
42	20250124	182800	41645910	9130	9130	9130	9130	0
43	20250124	182700	41645910	9130	9130	9130	9130	0
44	20250124	182600	41645910	9130	9130	9130	9130	0
45	20250124	182500	41645910	9130	9130	9130	9130	0
46	20250124	182400	41645910	9130	9130	9130	9130	0
47	20250124	182300	41645910	9130	9130	9130	9130	0
48	20250124	182200	41645910	9130	9130	9130	9130	0
49	20250124	182100	41645910	9130	9130	9130	9130	0
50	20250124	182000	41645910	9130	9130	9130	9130	0
51	20250124	181900	41645910	9130	9130	9130	9130	0
52	20250124	181800	41645910	9130	9130	9130	9130	0
53	20250124	181700	41645910	9130	9130	9130	9130	0
54	20250124	181600	41645910	9130	9130	9130	9130	0
55	20250124	181500	41645910	9130	9130	9130	9130	0
56	20250124	181400	41645910	9130	9130	9130	9130	0
57	20250124	181300	41645910	9130	9130	9130	9130	0
58	20250124	181200	41645910	9130	9130	9130	9130	0
59	20250124	181100	41645910	9130	9130	9130	9130	0
60	20250124	181000	41645910	9130	9130	9130	9130	0
61	20250124	180900	41645910	9130	9130	9130	9130	0
62	20250124	180800	41645910	9130	9130	9130	9130	63
63	20250124	180700	41645910	9130	9130	9130	9130	0
64	20250124	180600	41645910	9130	9130	9130	9130	0
65	20250124	180500	41645910	9130	9130	9130	9130	0
66	20250124	180400	41645910	9130	9130	9130	9130	0
67	20250124	180300	41645910	9130	9130	9130	9130	0
68	20250124	180200	41645910	9130	9130	9130	9130	0
69	20250124	180100	41645910	9130	9130	9130	9130	0
70	20250124	180000	41645910	9130	9130	9130	9130	0
71	20250124	175900	41645910	9130	9130	9130	9130	0
72	20250124	175800	41645910	9130	9130	9130	9130	0
73	20250124	175700	41645910	9130	9130	9130	9130	0
74	20250124	175600	41645910	9130	9130	9130	9130	0
75	20250124	175500	41645910	9130	9130	9130	9130	0
76	20250124	175400	41645910	9130	9130	9130	9130	0
77	20250124	175300	41645910	9130	9130	9130	9130	0
78	20250124	175200	41645910	9130	9130	9130	9130	0
79	20250124	175100	41645910	9130	9130	9130	9130	0
80	20250124	175000	41645910	9130	9130	9130	9130	0
81	20250124	174900	41645910	9130	9130	9130	9130	0
82	20250124	174800	41645910	9130	9130	9130	9130	0
83	20250124	174700	41645910	9130	9130	9130	9130	0
84	20250124	174600	41645910	9130	9130	9130	9130	0
85	20250124	174500	41645910	9130	9130	9130	9130	0
86	20250124	174400	41645910	9130	9130	9130	9130	0
87	20250124	174300	41645910	9130	9130	9130	9130	0
88	20250124	174200	41645910	9130	9130	9130	9130	0
89	20250124	174100	41645910	9130	9130	9130	9130	0
90	20250124	174000	41645910	9130	9130	9130	9130	0
91	20250124	173900	41645910	9130	9130	9130	9130	0
92	20250124	173800	41645910	9130	9130	9130	9130	63
93	20250124	173700	41645910	9130	9130	9130	9130	0
94	20250124	173600	41645910	9130	9130	9130	9130	0
95	20250124	173500	41645910	9130	9130	9130	9130	0
96	20250124	173400	41645910	9130	9130	9130	9130	0
97	20250124	173300	41645910	9130	9130	9130	9130	0
98	20250124	173200	41645910	9130	9130	9130	9130	0
99	20250124	173100	41645910	9130	9130	9130	9130	0
100	20250124	173000	41645910	9130	9130	9130	9130	0
101	20250124	172900	41645910	9130	9130	9130	9130	0
102	20250124	172800	41645910	9130	9130	9130	9130	0
103	20250124	172700	41645910	9130	9130	9130	9130	0
104	20250124	172600	41645910	9130	9130	9130	9130	0
105	20250124	172500	41645910	9130	9130	9130	9130	0
106	20250124	172400	41645910	9130	9130	9130	9130	0
107	20250124	172300	41645910	9130	9130	9130	9130	0
108	20250124	172200	41645910	9130	9130	9130	9130	0
109	20250124	172100	41645910	9130	9130	9130	9130	0
110	20250124	172000	41645910	9130	9130	9130	9130	0
111	20250124	171900	41645910	9130	9130	9130	9130	0
112	20250124	171800	41645910	9130	9130	9130	9130	0
113	20250124	171700	41645910	9130	9130	9130	9130	0
114	20250124	171600	41645910	9130	9130	9130	9130	0
115	20250124	171500	41645910	9130	9130	9130	9130	0
116	20250124	171400	41645910	9130	9130	9130	9130	0
117	20250124	171300	41645910	9130	9130	9130	9130	0
118	20250124	171200	41645910	9130	9130	9130	9130	0
119	20250124	171100	41645910	9130	9130	9130	9130	0
120	20250124	171000	41645910	9130	9130	9130	9130	0
121	20250124	170900	41645910	9130	9130	9130	9130	0
122	20250124	170800	41645910	9130	9130	9130	9130	63
123	20250124	170700	41645910	9130	9130	9130	9130	0
124	20250124	170600	41645910	9130	9130	9130	9130	0
125	20250124	170500	41645910	9130	9130	9130	9130	0
126	20250124	170400	41645910	9130	9130	9130	9130	0
127	20250124	170300	41645910	9130	9130	9130	9130	0
128	20250124	170200	41645910	9130	9130	9130	9130	0
129	20250124	170100	41645910	9130	9130	9130	9130	0
130	20250124	170000	41645910	9130	9130	9130	9130	0
131	20250124	165900	41645910	9130	9130	9130	9130	0
132	20250124	165800	41645910	9130	9130	9130	9130	0
133	20250124	165700	41645910	9130	9130	9130	9130	0
134	20250124	165600	41645910	9130	9130	9130	9130	0
135	20250124	165500	41645910	9130	9130	9130	9130	0
136	20250124	165400	41645910	9130	9130	9130	9130	0
137	20250124	165300	41645910	9130	9130	9130	9130	0
138	20250124	165200	41645910	9130	9130	9130	9130	0
139	20250124	165100	41645910	9130	9130	9130	9130	0
140	20250124	165000	41645910	9130	9130	9130	9130	0
141	20250124	164900	41645910	9130	9130	9130	9130	0
142	20250124	164800	41645910	9130	9130	9130	9130	0
143	20250124	164700	41645910	9130	9130	9130	9130	0
144	20250124	164600	41645910	9130	9130	9130	9130	0
145	20250124	164500	41645910	9130	9130	9130	9130	0
146	20250124	164400	41645910	9130	9130	9130	9130	0
147	20250124	164300	41645910	9130	9130	9130	9130	0
148	20250124	164200	41645910	9130	9130	9130	9130	0
149	20250124	164100	41645910	9130	9130	9130	9130	0
150	20250124	164000	41645910	9130	9130	9130	9130	0
151	20250124	163900	41645910	9130	9130	9130	9130	0
152	20250124	163800	41645910	9130	9130	9130	9130	63
153	20250124	163700	41645910	9130	9130	9130	9130	0
154	20250124	163600	41645910	9130	9130	9130	9130	0
155	20250124	163500	41645910	9130	9130	9130	9130	0
156	20250124	163400	41645910	9130	9130	9130	9130	0
157	20250124	163300	41645910	9130	9130	9130	9130	0
158	20250124	163200	41645910	9130	9130	9130	9130	0
159	20250124	163100	41645910	9130	9130	9130	9130	0
160	20250124	163000	41645910	9130	9130	9130	9130	0
161	20250124	162900	41645910	9130	9130	9130	9130	0
162	20250124	162800	41645910	9130	9130	9130	9130	0
163	20250124	162700	41645910	9130	9130	9130	9130	0
164	20250124	162600	41645910	9130	9130	9130	9130	0
165	20250124	162500	41645910	9130	9130	9130	9130	0
166	20250124	162400	41645910	9130	9130	9130	9130	0
167	20250124	162300	41645910	9130	9130	9130	9130	0
168	20250124	162200	41645910	9130	9130	9130	9130	0
169	20250124	162100	41645910	9130	9130	9130	9130	0
170	20250124	162000	41645910	9130	9130	9130	9130	0
171	20250124	161900	41645910	9130	9130	9130	9130	0
172	20250124	161800	41645910	9130	9130	9130	9130	0
173	20250124	161700	41645910	9130	9130	9130	9130	0
174	20250124	161600	41645910	9130	9130	9130	9130	0
175	20250124	161500	41645910	9130	9130	9130	9130	0
176	20250124	161400	41645910	9130	9130	9130	9130	0
177	20250124	161300	41645910	9130	9130	9130	9130	0
178	20250124	161200	41645910	9130	9130	9130	9130	0
179	20250124	161100	41645910	9130	9130	9130	9130	0
180	20250124	161000	41645910	9130	9130	9130	9130	0
181	20250124	160900	41645910	9130	9130	9130	9130	0
182	20250124	160800	41645910	9130	9130	9130	9130	63
183	20250124	160700	41645910	9130	9130	9130	9130	0
184	20250124	160600	41645910	9130	9130	9130	9130	0
185	20250124	160500	41645910	9130	9130	9130	9130	0
186	20250124	160400	41645910	9130	9130	9130	9130	0
187	20250124	160300	41645910	9130	9130	9130	9130	0
188	20250124	160200	41645910	9130	9130	9130	9130	0
189	20250124	160100	41645910	9130	9130	9130	9130	0
190	20250124	160000	41645910	9130	9130	9130	9130	0
191	20250124	155900	41645910	9130	9130	9130	9130	0
192	20250124	155800	41645910	9130	9130	9130	9130	0
193	20250124	155700	41645910	9130	9130	9130	9130	0
194	20250124	155600	41645910	9130	9130	9130	9130	0
195	20250124	155500	41645910	9130	9130	9130	9130	0
196	20250124	155400	41645910	9130	9130	9130	9130	0
197	20250124	155300	41645910	9130	9130	9130	9130	0
198	20250124	155200	41645910	9130	9130	9130	9130	0
199	20250124	155100	41645910	9130	9130	9130	9130	0
200	20250124	155000	41645910	9130	9130	9130	9130	0
201	20250124	154900	41645910	9130	9130	9130	9130	0
202	20250124	154800	41645910	9130	9130	9130	9130	0
203	20250124	154700	41645910	9130	9130	9130	9130	0
204	20250124	154600	41645910	9130	9130	9130	9130	0
205	20250124	154500	41645910	9130	9130	9130	9130	0
206	20250124	154400	41645910	9130	9130	9130	9130	0
207	20250124	154300	41645910	9130	9130	9130	9130	0
208	20250124	154200	41645910	9130	9130	9130	9130	0
209	20250124	154100	41645910	9130	9130	9130	9130	0
210	20250124	154000	41645910	9130	9130	9130	9130	0
211	20250124	153900	41645910	9130	9130	9130	9130	0
212	20250124	153800	41645910	9130	9130	9130	9130	63
213	20250124	153700	41645910	9130	9130	9130	9130	0
214	20250124	153600	41645910	9130	9130	9130	9130	0
215	20250124	153500	41645910	9130	9130	9130	9130	0
216	20250124	153400	41645910	9130	9130	9130	9130	0
217	20250124	153300	41645910	9130	9130	9130	9130	0
218	20250124	153200	41645910	9130	9130	9130	9130	0
219	20250124	153100	41645910	9130	9130	9130	9130	0
220	20250124	153000	41645910	9130	9130	9130	9130	63
221	20250124	152900	41070720	9140	9140	9140	9140	0
222	20250124	152800	41070720	9140	9140	9140	9140	0
223	20250124	152700	41070720	9140	9140	9140	9140	0
224	20250124	152600	41070720	9140	9140	9140	9140	0
225	20250124	152500	41070720	9140	9140	9140	9140	0
226	20250124	152400	41070720	9140	9140	9140	9140	0
227	20250124	152300	41070720	9140	9140	9140	9140	0
228	20250124	152200	41070720	9140	9140	9140	9140	0
229	20250124	152100	41070720	9140	9140	9140	9140	0
230	20250124	152000	41070720	9140	9140	9140	9140	0
231	20250124	151900	41070720	9140	9140	9140	9130	90
232	20250124	151800	40248190	9150	9150	9160	9140	9
233	20250124	151700	40165840	9150	9150	9150	9150	2
234	20250124	151600	40147540	9150	9150	9150	9150	1
235	20250124	151500	40138390	9160	9150	9160	9140	85
236	20250124	151400	39361280	9150	9150	9150	9150	0
237	20250124	151300	39361280	9150	9150	9150	9150	0
238	20250124	151200	39361280	9150	9150	9150	9150	2
239	20250124	151100	39342980	9160	9160	9160	9160	3
240	20250124	151000	39315500	9160	9160	9160	9160	0
241	20250124	150900	39315500	9160	9160	9160	9160	0
242	20250124	150800	39315500	9160	9140	9160	9140	17
243	20250124	150700	39160100	9160	9160	9160	9160	18
244	20250124	150600	38995220	9160	9160	9160	9160	0
245	20250124	150500	38995220	9160	9160	9160	9160	0
246	20250124	150400	38995220	9160	9160	9160	9160	0
247	20250124	150300	38995220	9160	9160	9160	9160	0
248	20250124	150200	38995220	9160	9160	9160	9160	1
249	20250124	150100	38986060	9150	9150	9150	9150	2
250	20250124	150000	38967760	9150	9150	9160	9150	216
251	20250124	145900	36991280	9160	9160	9160	9160	0
252	20250124	145800	36991280	9160	9160	9160	9160	1
253	20250124	145700	36982120	9160	9160	9160	9160	0
254	20250124	145600	36982120	9160	9160	9160	9160	0
255	20250124	145500	36982120	9160	9160	9160	9160	1
256	20250124	145400	36972960	9160	9160	9160	9160	0
257	20250124	145300	36972960	9160	9160	9160	9160	12
258	20250124	145200	36863040	9160	9160	9160	9160	0
259	20250124	145100	36863040	9160	9160	9160	9160	1
260	20250124	145000	36853880	9160	9160	9160	9160	0
261	20250124	144900	36853880	9160	9160	9160	9160	0
262	20250124	144800	36853880	9160	9160	9160	9160	0
263	20250124	144700	36853880	9160	9160	9160	9160	0
264	20250124	144600	36853880	9160	9160	9160	9160	0
265	20250124	144500	36853880	9160	9160	9160	9160	0
266	20250124	144400	36853880	9160	9160	9160	9160	0
267	20250124	144300	36853880	9160	9160	9160	9160	0
268	20250124	144200	36853880	9160	9160	9160	9160	1
269	20250124	144100	36844720	9160	9150	9160	9150	19
270	20250124	144000	36670850	9150	9150	9150	9150	1
271	20250124	143900	36661700	9150	9150	9150	9150	7
272	20250124	143800	36597650	9150	9150	9150	9150	0
273	20250124	143700	36597650	9150	9150	9150	9150	0
274	20250124	143600	36597650	9150	9150	9150	9150	0
275	20250124	143500	36597650	9150	9150	9150	9150	0
276	20250124	143400	36597650	9150	9150	9150	9150	0
277	20250124	143300	36597650	9150	9150	9150	9150	0
278	20250124	143200	36597650	9150	9150	9150	9150	0
279	20250124	143100	36597650	9150	9150	9150	9150	0
280	20250124	143000	36597650	9150	9150	9150	9150	0
281	20250124	142900	36597650	9150	9150	9150	9150	0
282	20250124	142800	36597650	9150	9150	9150	9150	0
283	20250124	142700	36597650	9150	9150	9150	9150	0
284	20250124	142600	36597650	9150	9150	9150	9150	0
285	20250124	142500	36597650	9150	9150	9150	9150	0
286	20250124	142400	36597650	9150	9150	9150	9150	0
287	20250124	142300	36597650	9150	9150	9170	9150	19
288	20250124	142200	36423680	9140	9140	9140	9140	0
289	20250124	142100	36423680	9140	9140	9140	9140	0
290	20250124	142000	36423680	9140	9140	9140	9140	0
291	20250124	141900	36423680	9140	9140	9140	9140	0
292	20250124	141800	36423680	9140	9140	9140	9140	0
293	20250124	141700	36423680	9140	9140	9140	9140	14
294	20250124	141600	36295720	9140	9140	9140	9140	0
295	20250124	141500	36295720	9140	9140	9140	9140	0
296	20250124	141400	36295720	9140	9140	9140	9140	0
297	20250124	141300	36295720	9140	9140	9140	9140	0
298	20250124	141200	36295720	9140	9140	9140	9140	0
299	20250124	141100	36295720	9140	9140	9140	9140	0
300	20250124	141000	36295720	9140	9140	9140	9140	0
301	20250124	140900	36295720	9140	9140	9140	9140	0
302	20250124	140800	36295720	9140	9140	9140	9140	0
303	20250124	140700	36295720	9140	9140	9140	9140	0
304	20250124	140600	36295720	9140	9140	9140	9140	0
305	20250124	140500	36295720	9140	9140	9140	9140	0
306	20250124	140400	36295720	9140	9140	9140	9140	0
307	20250124	140300	36295720	9140	9140	9140	9140	0
308	20250124	140200	36295720	9140	9140	9140	9140	0
309	20250124	140100	36295720	9140	9140	9140	9140	0
310	20250124	140000	36295720	9140	9140	9140	9140	2
311	20250124	135900	36277440	9160	9140	9160	9140	2
312	20250124	135800	36259140	9160	9160	9160	9160	0
313	20250124	135700	36259140	9160	9140	9160	9140	4
314	20250124	135600	36222560	9140	9140	9140	9140	0
315	20250124	135500	36222560	9140	9140	9140	9140	0
316	20250124	135400	36222560	9140	9140	9140	9140	6
317	20250124	135300	36167720	9150	9140	9160	9140	15
318	20250124	135200	36030370	9150	9150	9150	9150	0
319	20250124	135100	36030370	9150	9140	9150	9140	2
320	20250124	135000	36012080	9150	9150	9150	9150	0
321	20250124	134900	36012080	9150	9150	9150	9150	0
322	20250124	134800	36012080	9150	9150	9150	9150	0
323	20250124	134700	36012080	9150	9150	9150	9150	0
324	20250124	134600	36012080	9150	9140	9150	9120	204
325	20250124	134500	34148900	9140	9140	9140	9140	0
326	20250124	134400	34148900	9140	9140	9140	9140	0
327	20250124	134300	34148900	9140	9140	9140	9140	0
328	20250124	134200	34148900	9140	9140	9140	9140	0
329	20250124	134100	34148900	9140	9140	9140	9140	0
330	20250124	134000	34148900	9140	9140	9140	9140	1
331	20250124	133900	34139760	9130	9130	9130	9130	3
332	20250124	133800	34112370	9140	9140	9140	9140	0
333	20250124	133700	34112370	9140	9140	9140	9140	0
334	20250124	133600	34112370	9140	9140	9140	9140	0
335	20250124	133500	34112370	9140	9130	9140	9130	62
336	20250124	133400	33546190	9140	9140	9140	9140	8
337	20250124	133300	33473070	9140	9140	9140	9140	0
338	20250124	133200	33473070	9140	9140	9140	9140	0
339	20250124	133100	33473070	9140	9140	9140	9140	10
340	20250124	133000	33381670	9150	9150	9150	9150	0
341	20250124	132900	33381670	9150	9150	9150	9150	0
342	20250124	132800	33381670	9150	9150	9160	9150	26
343	20250124	132700	33143650	9140	9140	9140	9140	0
344	20250124	132600	33143650	9140	9140	9140	9140	0
345	20250124	132500	33143650	9140	9140	9140	9140	0
346	20250124	132400	33143650	9140	9140	9140	9140	0
347	20250124	132300	33143650	9140	9140	9140	9140	0
348	20250124	132200	33143650	9140	9140	9140	9140	0
349	20250124	132100	33143650	9140	9140	9140	9140	1
350	20250124	132000	33134510	9140	9140	9140	9140	0
351	20250124	131900	33134510	9140	9140	9140	9140	116
352	20250124	131800	32074270	9150	9150	9150	9150	0
353	20250124	131700	32074270	9150	9150	9150	9150	0
354	20250124	131600	32074270	9150	9150	9150	9150	11
355	20250124	131500	31973620	9140	9140	9140	9140	0
356	20250124	131400	31973620	9140	9140	9140	9140	0
357	20250124	131300	31973620	9140	9140	9140	9140	0
358	20250124	131200	31973620	9140	9140	9140	9140	0
359	20250124	131100	31973620	9140	9140	9140	9140	0
360	20250124	131000	31973620	9140	9140	9140	9140	0
361	20250124	130900	31973620	9140	9140	9140	9140	0
362	20250124	130800	31973620	9140	9140	9140	9140	0
363	20250124	130700	31973620	9140	9140	9140	9140	0
364	20250124	130600	31973620	9140	9140	9140	9140	0
365	20250124	130500	31973620	9140	9140	9140	9140	0
366	20250124	130400	31973620	9140	9140	9140	9140	0
367	20250124	130300	31973620	9140	9140	9140	9140	0
368	20250124	130200	31973620	9140	9140	9140	9140	2
369	20250124	130100	31955340	9150	9150	9150	9150	0
370	20250124	130000	31955340	9150	9150	9150	9150	0
371	20250124	125900	31955340	9150	9150	9150	9150	0
372	20250124	125800	31955340	9150	9150	9150	9150	0
373	20250124	125700	31955340	9150	9160	9160	9140	246
374	20250124	125600	29706290	9170	9170	9170	9170	0
375	20250124	125500	29706290	9170	9170	9170	9170	0
376	20250124	125400	29706290	9170	9170	9170	9170	1
377	20250124	125300	29697120	9170	9170	9170	9170	0
378	20250124	125200	29697120	9170	9170	9170	9170	1
379	20250124	125100	29687950	9160	9160	9160	9160	0
380	20250124	125000	29687950	9160	9160	9160	9160	0
381	20250124	124900	29687950	9160	9160	9160	9160	0
382	20250124	124800	29687950	9160	9160	9160	9160	0
383	20250124	124700	29687950	9160	9160	9160	9160	3
384	20250124	124600	29660470	9160	9160	9170	9160	44
385	20250124	124500	29257380	9170	9170	9170	9170	0
386	20250124	124400	29257380	9170	9170	9170	9170	0
387	20250124	124300	29257380	9170	9170	9170	9170	0
388	20250124	124200	29257380	9170	9170	9170	9170	0
389	20250124	124100	29257380	9170	9170	9180	9170	5
390	20250124	124000	29211520	9180	9180	9180	9170	5
391	20250124	123900	29165630	9170	9170	9180	9170	9
392	20250124	123800	29083090	9170	9160	9170	9160	123
393	20250124	123700	27956270	9170	9170	9170	9170	1
394	20250124	123600	27947100	9160	9160	9160	9160	3
395	20250124	123500	27919620	9170	9170	9170	9170	0
396	20250124	123400	27919620	9170	9170	9170	9170	0
397	20250124	123300	27919620	9170	9170	9170	9170	0
398	20250124	123200	27919620	9170	9170	9170	9170	0
399	20250124	123100	27919620	9170	9170	9170	9170	0
400	20250124	123000	27919620	9170	9170	9170	9170	0
401	20250124	122900	27919620	9170	9170	9170	9170	0
402	20250124	122800	27919620	9170	9170	9170	9170	0
403	20250124	122700	27919620	9170	9170	9170	9170	0
404	20250124	122600	27919620	9170	9170	9170	9170	1
405	20250124	122500	27910450	9170	9170	9170	9170	0
406	20250124	122400	27910450	9170	9170	9170	9170	0
407	20250124	122300	27910450	9170	9180	9180	9170	5
408	20250124	122200	27864590	9180	9180	9180	9180	0
409	20250124	122100	27864590	9180	9180	9180	9180	0
410	20250124	122000	27864590	9180	9180	9180	9180	0
411	20250124	121900	27864590	9180	9180	9180	9180	0
412	20250124	121800	27864590	9180	9180	9180	9180	0
413	20250124	121700	27864590	9180	9170	9180	9170	6
414	20250124	121600	27809560	9170	9170	9170	9170	0
415	20250124	121500	27809560	9170	9170	9170	9170	0
416	20250124	121400	27809560	9170	9170	9170	9170	0
417	20250124	121300	27809560	9170	9150	9170	9150	62
418	20250124	121200	27241590	9160	9160	9160	9160	0
419	20250124	121100	27241590	9160	9160	9160	9160	0
420	20250124	121000	27241590	9160	9160	9160	9160	0
421	20250124	120900	27241590	9160	9160	9160	9160	0
422	20250124	120800	27241590	9160	9160	9160	9160	0
423	20250124	120700	27241590	9160	9160	9160	9160	0
424	20250124	120600	27241590	9160	9160	9160	9160	0
425	20250124	120500	27241590	9160	9160	9160	9160	0
426	20250124	120400	27241590	9160	9160	9160	9160	0
427	20250124	120300	27241590	9160	9160	9160	9160	0
428	20250124	120200	27241590	9160	9170	9170	9140	507
429	20250124	120100	22603120	9180	9180	9180	9180	0
430	20250124	120000	22603120	9180	9180	9180	9180	1
431	20250124	115900	22593940	9180	9180	9180	9180	0
432	20250124	115800	22593940	9180	9180	9180	9180	0
433	20250124	115700	22593940	9180	9180	9180	9180	1
434	20250124	115600	22584760	9170	9170	9170	9170	0
435	20250124	115500	22584760	9170	9170	9170	9170	1
436	20250124	115400	22575590	9180	9180	9180	9180	0
437	20250124	115300	22575590	9180	9180	9180	9180	0
438	20250124	115200	22575590	9180	9180	9180	9180	0
439	20250124	115100	22575590	9180	9180	9180	9180	0
440	20250124	115000	22575590	9180	9170	9180	9170	5
441	20250124	114900	22529730	9170	9170	9170	9170	0
442	20250124	114800	22529730	9170	9170	9170	9170	0
443	20250124	114700	22529730	9170	9170	9170	9170	0
444	20250124	114600	22529730	9170	9170	9170	9170	0
445	20250124	114500	22529730	9170	9180	9180	9170	3
446	20250124	114400	22502210	9180	9180	9180	9180	0
447	20250124	114300	22502210	9180	9180	9180	9180	0
448	20250124	114200	22502210	9180	9180	9180	9180	0
449	20250124	114100	22502210	9180	9180	9180	9180	1
450	20250124	114000	22493030	9170	9170	9170	9170	0
451	20250124	113900	22493030	9170	9170	9170	9170	0
452	20250124	113800	22493030	9170	9170	9170	9170	0
453	20250124	113700	22493030	9170	9170	9170	9170	0
454	20250124	113600	22493030	9170	9170	9170	9170	0
455	20250124	113500	22493030	9170	9170	9170	9170	0
456	20250124	113400	22493030	9170	9170	9170	9170	0
457	20250124	113300	22493030	9170	9170	9170	9170	0
458	20250124	113200	22493030	9170	9170	9170	9170	1
459	20250124	113100	22483860	9180	9170	9180	9170	4
460	20250124	113000	22447170	9180	9180	9180	9180	1
461	20250124	112900	22437990	9180	9180	9180	9180	0
462	20250124	112800	22437990	9180	9180	9180	9180	62
463	20250124	112700	21868830	9180	9180	9180	9180	1
464	20250124	112600	21859650	9180	9180	9180	9180	0
465	20250124	112500	21859650	9180	9180	9180	9180	0
466	20250124	112400	21859650	9180	9180	9180	9180	1
467	20250124	112300	21850470	9180	9180	9180	9180	0
468	20250124	112200	21850470	9180	9180	9180	9180	0
469	20250124	112100	21850470	9180	9180	9180	9180	0
470	20250124	112000	21850470	9180	9180	9180	9180	1
471	20250124	111900	21841290	9180	9180	9180	9180	0
472	20250124	111800	21841290	9180	9180	9180	9180	0
473	20250124	111700	21841290	9180	9180	9180	9180	5
474	20250124	111600	21795390	9180	9180	9180	9180	2
475	20250124	111500	21777030	9180	9180	9180	9180	32
476	20250124	111400	21483270	9180	9170	9180	9170	12
477	20250124	111300	21373120	9180	9170	9180	9170	11
478	20250124	111200	21272230	9170	9170	9180	9170	11
479	20250124	111100	21171340	9180	9150	9180	9150	17
480	20250124	111000	21015760	9150	9150	9150	9150	0
481	20250124	110900	21015760	9150	9150	9150	9150	1
482	20250124	110800	21006610	9150	9150	9150	9150	0
483	20250124	110700	21006610	9150	9150	9150	9150	0
484	20250124	110600	21006610	9150	9150	9150	9150	2
485	20250124	110500	20988310	9150	9150	9150	9150	3
486	20250124	110400	20960860	9140	9140	9140	9140	0
487	20250124	110300	20960860	9140	9140	9140	9140	0
488	20250124	110200	20960860	9140	9140	9140	9140	0
489	20250124	110100	20960860	9140	9140	9140	9140	1
490	20250124	110000	20951720	9150	9150	9150	9150	1
491	20250124	105900	20942570	9150	9150	9150	9150	0
492	20250124	105800	20942570	9150	9150	9150	9150	11
493	20250124	105700	20841920	9150	9150	9150	9150	1
494	20250124	105600	20832770	9150	9150	9150	9150	0
495	20250124	105500	20832770	9150	9150	9150	9150	0
496	20250124	105400	20832770	9150	9150	9150	9150	1
497	20250124	105300	20823620	9150	9150	9150	9150	0
498	20250124	105200	20823620	9150	9130	9150	9130	25
499	20250124	105100	20595310	9140	9140	9140	9140	134
500	20250124	105000	19370550	9150	9150	9150	9150	179
501	20250124	104900	17732700	9150	9150	9150	9150	0
502	20250124	104800	17732700	9150	9150	9150	9150	1
503	20250124	104700	17723550	9150	9150	9150	9150	0
504	20250124	104600	17723550	9150	9150	9150	9150	0
505	20250124	104500	17723550	9150	9150	9150	9150	1
506	20250124	104400	17714400	9150	9150	9150	9150	7
507	20250124	104300	17650350	9150	9150	9150	9150	1
508	20250124	104200	17641200	9150	9150	9150	9150	0
509	20250124	104100	17641200	9150	9150	9150	9150	0
510	20250124	104000	17641200	9150	9150	9150	9150	1
511	20250124	103900	17632050	9150	9150	9150	9150	0
512	20250124	103800	17632050	9150	9150	9160	9150	8
513	20250124	103700	17558820	9150	9150	9170	9150	6
514	20250124	103600	17503870	9160	9160	9160	9160	0
515	20250124	103500	17503870	9160	9160	9160	9160	0
516	20250124	103400	17503870	9160	9160	9160	9160	0
517	20250124	103300	17503870	9160	9160	9160	9160	0
518	20250124	103200	17503870	9160	9140	9160	9140	360
519	20250124	103100	14213130	9150	9150	9150	9150	0
520	20250124	103000	14213130	9150	9150	9150	9140	322
521	20250124	102900	11267530	9160	9160	9160	9160	2
522	20250124	102800	11249210	9170	9160	9170	9160	5
523	20250124	102700	11203400	9170	9170	9170	9170	1
524	20250124	102600	11194230	9170	9170	9170	9170	0
525	20250124	102500	11194230	9170	9170	9170	9170	0
526	20250124	102400	11194230	9170	9170	9170	9170	1
527	20250124	102300	11185060	9170	9170	9170	9170	0
528	20250124	102200	11185060	9170	9170	9170	9170	2
529	20250124	102100	11166720	9170	9170	9170	9170	0
530	20250124	102000	11166720	9170	9170	9170	9170	1
531	20250124	101900	11157550	9170	9170	9170	9170	1
532	20250124	101800	11148380	9170	9170	9170	9170	0
533	20250124	101700	11148380	9170	9170	9170	9170	1
534	20250124	101600	11139210	9170	9170	9170	9170	0
535	20250124	101500	11139210	9170	9170	9170	9170	0
536	20250124	101400	11139210	9170	9170	9170	9170	2
537	20250124	101300	11120870	9180	9180	9180	9180	1
538	20250124	101200	11111690	9180	9170	9180	9170	23
539	20250124	101100	10900750	9170	9170	9170	9170	0
540	20250124	101000	10900750	9170	9170	9170	9170	11
541	20250124	100900	10799880	9180	9180	9190	9180	6
542	20250124	100800	10744780	9180	9180	9180	9180	0
543	20250124	100700	10744780	9180	9190	9190	9180	8
544	20250124	100600	10671300	9190	9190	9190	9190	0
545	20250124	100500	10671300	9190	9190	9190	9190	0
546	20250124	100400	10671300	9190	9190	9200	9190	3
547	20250124	100300	10643720	9200	9180	9200	9180	21
548	20250124	100200	10450880	9180	9180	9180	9180	3
549	20250124	100100	10423340	9180	9180	9180	9180	0
550	20250124	100000	10423340	9180	9180	9180	9180	1
551	20250124	095900	10414160	9180	9180	9180	9180	3
552	20250124	095800	10386620	9180	9150	9180	9150	355
553	20250124	095700	7137340	9150	9150	9150	9150	113
554	20250124	095600	6103390	9150	9150	9150	9150	0
555	20250124	095500	6103390	9150	9150	9150	9150	1
556	20250124	095400	6094240	9150	9150	9150	9150	0
557	20250124	095300	6094240	9150	9150	9150	9150	1
558	20250124	095200	6085090	9150	9150	9150	9150	0
559	20250124	095100	6085090	9150	9150	9150	9150	3
560	20250124	095000	6057640	9150	9150	9150	9150	0
561	20250124	094900	6057640	9150	9150	9150	9150	1
562	20250124	094800	6048490	9150	9150	9150	9150	1
563	20250124	094700	6039340	9150	9150	9150	9150	36
564	20250124	094600	5709940	9150	9140	9150	9140	25
565	20250124	094500	5481380	9140	9140	9140	9140	2
566	20250124	094400	5463100	9140	9140	9140	9140	31
567	20250124	094300	5179760	9150	9150	9150	9150	0
568	20250124	094200	5179760	9150	9150	9150	9150	0
569	20250124	094100	5179760	9150	9150	9150	9150	0
570	20250124	094000	5179760	9150	9140	9150	9140	11
571	20250124	093900	5079120	9150	9150	9150	9150	0
572	20250124	093800	5079120	9150	9150	9150	9150	0
573	20250124	093700	5079120	9150	9150	9150	9150	0
574	20250124	093600	5079120	9150	9150	9150	9150	0
575	20250124	093500	5079120	9150	9140	9150	9140	23
576	20250124	093400	4868890	9130	9130	9130	9130	0
577	20250124	093300	4868890	9130	9130	9130	9130	0
578	20250124	093200	4868890	9130	9130	9130	9130	0
579	20250124	093100	4868890	9130	9130	9130	9130	0
580	20250124	093000	4868890	9130	9130	9130	9130	0
581	20250124	092900	4868890	9130	9130	9130	9130	19
582	20250124	092800	4695420	9130	9130	9130	9130	0
583	20250124	092700	4695420	9130	9130	9130	9130	0
584	20250124	092600	4695420	9130	9130	9130	9130	0
585	20250124	092500	4695420	9130	9130	9130	9120	20
586	20250124	092400	4512990	9130	9130	9130	9130	12
587	20250124	092300	4403430	9130	9130	9130	9130	10
588	20250124	092200	4312130	9140	9140	9140	9140	3
589	20250124	092100	4284710	9150	9150	9150	9150	0
590	20250124	092000	4284710	9150	9130	9150	9130	13
591	20250124	091900	4166000	9130	9130	9130	9130	0
592	20250124	091800	4166000	9130	9130	9130	9130	85
593	20250124	091700	3389950	9140	9140	9140	9140	0
594	20250124	091600	3389950	9140	9110	9140	9110	4
595	20250124	091500	3353450	9150	9150	9150	9150	1
596	20250124	091400	3344300	9100	9150	9150	9100	10
597	20250124	091300	3253040	9100	9100	9150	9100	155
598	20250124	091200	1842410	9100	9100	9100	9100	3
599	20250124	091100	1815110	9090	9090	9090	9090	0
600	20250124	091000	1815110	9090	9090	9090	9090	0
601	20250124	090900	1815110	9090	9130	9150	9090	144
602	20250124	090800	503530	9120	9150	9150	9120	7
603	20250124	090700	439510	9120	9120	9120	9120	0
604	20250124	090600	439510	9120	9120	9120	9120	7
605	20250124	090500	375670	9120	9120	9120	9120	0
606	20250124	090400	375670	9120	9140	9140	9120	21
607	20250124	090300	183750	9140	9140	9140	9140	0
608	20250124	090200	183750	9140	9160	9180	9140	6
609	20250124	090100	128810	9170	9170	9170	9170	3
610	20250124	090000	101300	9200	9210	9210	9200	11