KissMeData/049720/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	193200	229112090	9980	9980	9980	9980	201
3	20250116	193100	229112090	9980	9980	9980	9980	0
4	20250116	193000	229112090	9980	9980	9980	9980	0
5	20250116	192900	229112090	9980	9980	9980	9980	0
6	20250116	192800	229112090	9980	9980	9980	9980	0
7	20250116	192700	229112090	9980	9980	9980	9980	0
8	20250116	192600	229112090	9980	9980	9980	9980	0
9	20250116	192500	229112090	9980	9980	9980	9980	0
10	20250116	192400	229112090	9980	9980	9980	9980	0
11	20250116	192300	229112090	9980	9980	9980	9980	0
12	20250116	192200	229112090	9980	9980	9980	9980	0
13	20250116	192100	229112090	9980	9980	9980	9980	0
14	20250116	192000	229112090	9980	9980	9980	9980	0
15	20250116	191900	229112090	9980	9980	9980	9980	0
16	20250116	191800	229112090	9980	9980	9980	9980	0
17	20250116	191700	229112090	9980	9980	9980	9980	0
18	20250116	191600	229112090	9980	9980	9980	9980	0
19	20250116	191500	229112090	9980	9980	9980	9980	0
20	20250116	191400	229112090	9980	9980	9980	9980	0
21	20250116	191300	229112090	9980	9980	9980	9980	0
22	20250116	191200	229112090	9980	9980	9980	9980	0
23	20250116	191100	229112090	9980	9980	9980	9980	0
24	20250116	191000	229112090	9980	9980	9980	9980	0
25	20250116	190900	229112090	9980	9980	9980	9980	0
26	20250116	190800	229112090	9980	9980	9980	9980	0
27	20250116	190700	229112090	9980	9980	9980	9980	0
28	20250116	190600	229112090	9980	9980	9980	9980	0
29	20250116	190500	229112090	9980	9980	9980	9980	0
30	20250116	190400	229112090	9980	9980	9980	9980	0
31	20250116	190300	229112090	9980	9980	9980	9980	0
32	20250116	190200	229112090	9980	9980	9980	9980	201
33	20250116	190100	229112090	9980	9980	9980	9980	0
34	20250116	190000	229112090	9980	9980	9980	9980	0
35	20250116	185900	229112090	9980	9980	9980	9980	0
36	20250116	185800	229112090	9980	9980	9980	9980	0
37	20250116	185700	229112090	9980	9980	9980	9980	0
38	20250116	185600	229112090	9980	9980	9980	9980	0
39	20250116	185500	229112090	9980	9980	9980	9980	0
40	20250116	185400	229112090	9980	9980	9980	9980	0
41	20250116	185300	229112090	9980	9980	9980	9980	0
42	20250116	185200	229112090	9980	9980	9980	9980	0
43	20250116	185100	229112090	9980	9980	9980	9980	0
44	20250116	185000	229112090	9980	9980	9980	9980	0
45	20250116	184900	229112090	9980	9980	9980	9980	0
46	20250116	184800	229112090	9980	9980	9980	9980	0
47	20250116	184700	229112090	9980	9980	9980	9980	0
48	20250116	184600	229112090	9980	9980	9980	9980	0
49	20250116	184500	229112090	9980	9980	9980	9980	0
50	20250116	184400	229112090	9980	9980	9980	9980	0
51	20250116	184300	229112090	9980	9980	9980	9980	0
52	20250116	184200	229112090	9980	9980	9980	9980	0
53	20250116	184100	229112090	9980	9980	9980	9980	0
54	20250116	184000	229112090	9980	9980	9980	9980	0
55	20250116	183900	229112090	9980	9980	9980	9980	0
56	20250116	183800	229112090	9980	9980	9980	9980	0
57	20250116	183700	229112090	9980	9980	9980	9980	0
58	20250116	183600	229112090	9980	9980	9980	9980	0
59	20250116	183500	229112090	9980	9980	9980	9980	0
60	20250116	183400	229112090	9980	9980	9980	9980	0
61	20250116	183300	229112090	9980	9980	9980	9980	0
62	20250116	183200	229112090	9980	9980	9980	9980	201
63	20250116	183100	229112090	9980	9980	9980	9980	0
64	20250116	183000	229112090	9980	9980	9980	9980	0
65	20250116	182900	229112090	9980	9980	9980	9980	0
66	20250116	182800	229112090	9980	9980	9980	9980	0
67	20250116	182700	229112090	9980	9980	9980	9980	0
68	20250116	182600	229112090	9980	9980	9980	9980	0
69	20250116	182500	229112090	9980	9980	9980	9980	0
70	20250116	182400	229112090	9980	9980	9980	9980	0
71	20250116	182300	229112090	9980	9980	9980	9980	0
72	20250116	182200	229112090	9980	9980	9980	9980	0
73	20250116	182100	229112090	9980	9980	9980	9980	0
74	20250116	182000	229112090	9980	9980	9980	9980	0
75	20250116	181900	229112090	9980	9980	9980	9980	0
76	20250116	181800	229112090	9980	9980	9980	9980	0
77	20250116	181700	229112090	9980	9980	9980	9980	0
78	20250116	181600	229112090	9980	9980	9980	9980	0
79	20250116	181500	229112090	9980	9980	9980	9980	0
80	20250116	181400	229112090	9980	9980	9980	9980	0
81	20250116	181300	229112090	9980	9980	9980	9980	0
82	20250116	181200	229112090	9980	9980	9980	9980	0
83	20250116	181100	229112090	9980	9980	9980	9980	0
84	20250116	181000	229112090	9980	9980	9980	9980	0
85	20250116	180900	229112090	9980	9980	9980	9980	0
86	20250116	180800	229112090	9980	9980	9980	9980	0
87	20250116	180700	229112090	9980	9980	9980	9980	0
88	20250116	180600	229112090	9980	9980	9980	9980	0
89	20250116	180500	229112090	9980	9980	9980	9980	0
90	20250116	180400	229112090	9980	9980	9980	9980	0
91	20250116	180300	229112090	9980	9980	9980	9980	0
92	20250116	180200	229112090	9980	9980	9980	9980	201
93	20250116	180100	229112090	9980	9980	9980	9980	0
94	20250116	180000	229112090	9980	9980	9980	9980	0
95	20250116	175900	229112090	9980	9980	9980	9980	0
96	20250116	175800	229112090	9980	9980	9980	9980	0
97	20250116	175700	229112090	9980	9980	9980	9980	0
98	20250116	175600	229112090	9980	9980	9980	9980	0
99	20250116	175500	229112090	9980	9980	9980	9980	0
100	20250116	175400	229112090	9980	9980	9980	9980	0
101	20250116	175300	229112090	9980	9980	9980	9980	0
102	20250116	175200	229112090	9980	9980	9980	9980	0
103	20250116	175100	229112090	9980	9980	9980	9980	0
104	20250116	175000	229112090	9980	9980	9980	9980	0
105	20250116	174900	229112090	9980	9980	9980	9980	0
106	20250116	174800	229112090	9980	9980	9980	9980	0
107	20250116	174700	229112090	9980	9980	9980	9980	0
108	20250116	174600	229112090	9980	9980	9980	9980	0
109	20250116	174500	229112090	9980	9980	9980	9980	0
110	20250116	174400	229112090	9980	9980	9980	9980	0
111	20250116	174300	229112090	9980	9980	9980	9980	0
112	20250116	174200	229112090	9980	9980	9980	9980	0
113	20250116	174100	229112090	9980	9980	9980	9980	0
114	20250116	174000	229112090	9980	9980	9980	9980	0
115	20250116	173900	229112090	9980	9980	9980	9980	0
116	20250116	173800	229112090	9980	9980	9980	9980	0
117	20250116	173700	229112090	9980	9980	9980	9980	0
118	20250116	173600	229112090	9980	9980	9980	9980	0
119	20250116	173500	229112090	9980	9980	9980	9980	0
120	20250116	173400	229112090	9980	9980	9980	9980	0
121	20250116	173300	229112090	9980	9980	9980	9980	0
122	20250116	173200	229112090	9980	9980	9980	9980	201
123	20250116	173100	229112090	9980	9980	9980	9980	0
124	20250116	173000	229112090	9980	9980	9980	9980	0
125	20250116	172900	229112090	9980	9980	9980	9980	0
126	20250116	172800	229112090	9980	9980	9980	9980	0
127	20250116	172700	229112090	9980	9980	9980	9980	0
128	20250116	172600	229112090	9980	9980	9980	9980	0
129	20250116	172500	229112090	9980	9980	9980	9980	0
130	20250116	172400	229112090	9980	9980	9980	9980	0
131	20250116	172300	229112090	9980	9980	9980	9980	0
132	20250116	172200	229112090	9980	9980	9980	9980	0
133	20250116	172100	229112090	9980	9980	9980	9980	0
134	20250116	172000	229112090	9980	9980	9980	9980	0
135	20250116	171900	229112090	9980	9980	9980	9980	0
136	20250116	171800	229112090	9980	9980	9980	9980	0
137	20250116	171700	229112090	9980	9980	9980	9980	0
138	20250116	171600	229112090	9980	9980	9980	9980	0
139	20250116	171500	229112090	9980	9980	9980	9980	0
140	20250116	171400	229112090	9980	9980	9980	9980	0
141	20250116	171300	229112090	9980	9980	9980	9980	0
142	20250116	171200	229112090	9980	9980	9980	9980	0
143	20250116	171100	229112090	9980	9980	9980	9980	0
144	20250116	171000	229112090	9980	9980	9980	9980	0
145	20250116	170900	229112090	9980	9980	9980	9980	0
146	20250116	170800	229112090	9980	9980	9980	9980	0
147	20250116	170700	229112090	9980	9980	9980	9980	0
148	20250116	170600	229112090	9980	9980	9980	9980	0
149	20250116	170500	229112090	9980	9980	9980	9980	0
150	20250116	170400	229112090	9980	9980	9980	9980	0
151	20250116	170300	229112090	9980	9980	9980	9980	0
152	20250116	170200	229112090	9980	9980	9980	9980	201
153	20250116	170100	229112090	9980	9980	9980	9980	0
154	20250116	170000	229112090	9980	9980	9980	9980	0
155	20250116	165900	229112090	9980	9980	9980	9980	0
156	20250116	165800	229112090	9980	9980	9980	9980	0
157	20250116	165700	229112090	9980	9980	9980	9980	0
158	20250116	165600	229112090	9980	9980	9980	9980	0
159	20250116	165500	229112090	9980	9980	9980	9980	0
160	20250116	165400	229112090	9980	9980	9980	9980	0
161	20250116	165300	229112090	9980	9980	9980	9980	0
162	20250116	165200	229112090	9980	9980	9980	9980	0
163	20250116	165100	229112090	9980	9980	9980	9980	0
164	20250116	165000	229112090	9980	9980	9980	9980	0
165	20250116	164900	229112090	9980	9980	9980	9980	0
166	20250116	164800	229112090	9980	9980	9980	9980	0
167	20250116	164700	229112090	9980	9980	9980	9980	0
168	20250116	164600	229112090	9980	9980	9980	9980	0
169	20250116	164500	229112090	9980	9980	9980	9980	0
170	20250116	164400	229112090	9980	9980	9980	9980	0
171	20250116	164300	229112090	9980	9980	9980	9980	0
172	20250116	164200	229112090	9980	9980	9980	9980	0
173	20250116	164100	229112090	9980	9980	9980	9980	0
174	20250116	164000	229112090	9980	9980	9980	9980	0
175	20250116	163900	229112090	9980	9980	9980	9980	0
176	20250116	163800	229112090	9980	9980	9980	9980	0
177	20250116	163700	229112090	9980	9980	9980	9980	0
178	20250116	163600	229112090	9980	9980	9980	9980	0
179	20250116	163500	229112090	9980	9980	9980	9980	0
180	20250116	163400	229112090	9980	9980	9980	9980	0
181	20250116	163300	229112090	9980	9980	9980	9980	0
182	20250116	163200	229112090	9980	9980	9980	9980	201
183	20250116	163100	229112090	9980	9980	9980	9980	0
184	20250116	163000	229112090	9980	9980	9980	9980	0
185	20250116	162900	229112090	9980	9980	9980	9980	0
186	20250116	162800	229112090	9980	9980	9980	9980	0
187	20250116	162700	229112090	9980	9980	9980	9980	0
188	20250116	162600	229112090	9980	9980	9980	9980	0
189	20250116	162500	229112090	9980	9980	9980	9980	0
190	20250116	162400	229112090	9980	9980	9980	9980	0
191	20250116	162300	229112090	9980	9980	9980	9980	0
192	20250116	162200	229112090	9980	9980	9980	9980	0
193	20250116	162100	229112090	9980	9980	9980	9980	0
194	20250116	162000	229112090	9980	9980	9980	9980	0
195	20250116	161900	229112090	9980	9980	9980	9980	0
196	20250116	161800	229112090	9980	9980	9980	9980	0
197	20250116	161700	229112090	9980	9980	9980	9980	0
198	20250116	161600	229112090	9980	9980	9980	9980	0
199	20250116	161500	229112090	9980	9980	9980	9980	0
200	20250116	161400	229112090	9980	9980	9980	9980	0
201	20250116	161300	229112090	9980	9980	9980	9980	0
202	20250116	161200	229112090	9980	9980	9980	9980	0
203	20250116	161100	229112090	9980	9980	9980	9980	0
204	20250116	161000	229112090	9980	9980	9980	9980	0
205	20250116	160900	229112090	9980	9980	9980	9980	0
206	20250116	160800	229112090	9980	9980	9980	9980	0
207	20250116	160700	229112090	9980	9980	9980	9980	0
208	20250116	160600	229112090	9980	9980	9980	9980	0
209	20250116	160500	229112090	9980	9980	9980	9980	0
210	20250116	160400	229112090	9980	9980	9980	9980	0
211	20250116	160300	229112090	9980	9980	9980	9980	0
212	20250116	160200	229112090	9980	9980	9980	9980	201
213	20250116	160100	229112090	9980	9980	9980	9980	0
214	20250116	160000	229112090	9980	9980	9980	9980	0
215	20250116	155900	229112090	9980	9980	9980	9980	0
216	20250116	155800	229112090	9980	9980	9980	9980	0
217	20250116	155700	229112090	9980	9980	9980	9980	0
218	20250116	155600	229112090	9980	9980	9980	9980	0
219	20250116	155500	229112090	9980	9980	9980	9980	0
220	20250116	155400	229112090	9980	9980	9980	9980	0
221	20250116	155300	229112090	9980	9980	9980	9980	0
222	20250116	155200	229112090	9980	9980	9980	9980	0
223	20250116	155100	229112090	9980	9980	9980	9980	0
224	20250116	155000	229112090	9980	9980	9980	9980	0
225	20250116	154900	229112090	9980	9980	9980	9980	0
226	20250116	154800	229112090	9980	9980	9980	9980	0
227	20250116	154700	229112090	9980	9980	9980	9980	0
228	20250116	154600	229112090	9980	9980	9980	9980	0
229	20250116	154500	229112090	9980	9980	9980	9980	0
230	20250116	154400	229112090	9980	9980	9980	9980	0
231	20250116	154300	229112090	9980	9980	9980	9980	0
232	20250116	154200	229112090	9980	9980	9980	9980	0
233	20250116	154100	229112090	9980	9980	9980	9980	0
234	20250116	154000	229112090	9980	9980	9980	9980	0
235	20250116	153900	229112090	9980	9980	9980	9980	0
236	20250116	153800	229112090	9980	9980	9980	9980	0
237	20250116	153700	229112090	9980	9980	9980	9980	0
238	20250116	153600	229112090	9980	9980	9980	9980	0
239	20250116	153500	229112090	9980	9980	9980	9980	0
240	20250116	153400	229112090	9980	9980	9980	9980	0
241	20250116	153300	229112090	9980	9980	9980	9980	0
242	20250116	153200	229112090	9980	9980	9980	9980	201
243	20250116	153100	229112090	9980	9980	9980	9980	0
244	20250116	153000	229112090	9980	9980	9980	9980	201
245	20250116	152900	227106110	9980	9980	9980	9980	0
246	20250116	152800	227106110	9980	9980	9980	9980	0
247	20250116	152700	227106110	9980	9980	9980	9980	0
248	20250116	152600	227106110	9980	9980	9980	9980	0
249	20250116	152500	227106110	9980	9980	9980	9980	0
250	20250116	152400	227106110	9980	9980	9980	9980	0
251	20250116	152300	227106110	9980	9980	9980	9980	0
252	20250116	152200	227106110	9980	9980	9980	9980	0
253	20250116	152100	227106110	9980	9980	9980	9980	0
254	20250116	152000	227106110	9980	9980	9980	9980	0
255	20250116	151900	227106110	9980	9950	9980	9950	52
256	20250116	151800	226588390	9950	9950	9950	9950	11
257	20250116	151700	226478940	9950	9950	9950	9950	0
258	20250116	151600	226478940	9950	9950	9950	9950	99
259	20250116	151500	225493890	9950	9950	9950	9950	107
260	20250116	151400	224429240	9950	9960	9960	9950	8
261	20250116	151300	224349600	9950	9960	9960	9950	30
262	20250116	151200	224051050	9970	9970	9970	9970	0
263	20250116	151100	224051050	9970	9950	9970	9950	11
264	20250116	151000	223941500	9950	9950	9950	9950	7
265	20250116	150900	223871850	9950	9960	9980	9950	368
266	20250116	150800	220203010	9960	9960	9960	9960	0
267	20250116	150700	220203010	9960	9960	9960	9960	0
268	20250116	150600	220203010	9960	9960	9960	9960	0
269	20250116	150500	220203010	9960	9960	9960	9960	2
270	20250116	150400	220183090	9950	9950	9950	9950	0
271	20250116	150300	220183090	9950	9950	9950	9950	51
272	20250116	150200	219675640	9950	9950	9950	9950	1
273	20250116	150100	219665690	9950	9950	9950	9950	12
274	20250116	150000	219546290	9950	9950	9950	9950	34
275	20250116	145900	219207990	9950	9950	9950	9950	11
276	20250116	145800	219098540	9950	9950	9950	9950	0
277	20250116	145700	219098540	9950	9950	9950	9950	1
278	20250116	145600	219088590	9950	9950	9950	9950	0
279	20250116	145500	219088590	9950	9950	9950	9950	1
280	20250116	145400	219078640	9950	9950	9950	9950	1
281	20250116	145300	219068690	9940	9940	9940	9940	13
282	20250116	145200	218939470	9950	9960	9960	9950	11
283	20250116	145100	218829920	9940	9940	9940	9940	30
284	20250116	145000	218531720	9960	9960	9960	9960	2
285	20250116	144900	218511800	9950	9950	9950	9950	0
286	20250116	144800	218511800	9950	9950	9950	9950	1
287	20250116	144700	218501850	9930	9930	9930	9930	12
288	20250116	144600	218382690	9940	9940	9940	9940	38
289	20250116	144500	218004970	9940	9940	9940	9940	0
290	20250116	144400	218004970	9940	9940	9940	9940	160
291	20250116	144300	216414570	9940	9940	9940	9940	2
292	20250116	144200	216394690	9940	9940	9940	9940	300
293	20250116	144100	213412690	9960	9960	9960	9960	29
294	20250116	144000	213123850	9960	9960	9960	9960	0
295	20250116	143900	213123850	9960	9960	9960	9960	7
296	20250116	143800	213054130	9960	9950	9960	9950	14
297	20250116	143700	212914700	9960	9960	9960	9960	0
298	20250116	143600	212914700	9960	9960	9960	9960	0
299	20250116	143500	212914700	9960	9950	9960	9950	2
300	20250116	143400	212894790	9950	9950	9950	9950	80
301	20250116	143300	212098790	9950	9950	9950	9950	0
302	20250116	143200	212098790	9950	9950	9950	9950	19
303	20250116	143100	211909740	9950	9950	9950	9950	1
304	20250116	143000	211899790	9950	9950	9950	9950	0
305	20250116	142900	211899790	9950	9950	9950	9950	32
306	20250116	142800	211581390	9970	9970	9970	9970	0
307	20250116	142700	211581390	9970	9970	9970	9970	0
308	20250116	142600	211581390	9970	9970	9970	9970	0
309	20250116	142500	211581390	9970	9970	9970	9970	0
310	20250116	142400	211581390	9970	9970	9970	9970	0
311	20250116	142300	211581390	9970	9970	9970	9970	0
312	20250116	142200	211581390	9970	9970	9970	9970	0
313	20250116	142100	211581390	9970	9970	9970	9970	0
314	20250116	142000	211581390	9970	9970	9970	9970	1
315	20250116	141900	211571420	9970	9970	9980	9970	3
316	20250116	141800	211541500	9960	9940	9980	9940	3
317	20250116	141700	211511620	9930	9930	9930	9930	997
318	20250116	141600	201611410	9940	9930	9940	9930	18
319	20250116	141500	201432660	9930	9930	9930	9930	106
320	20250116	141400	200380080	9940	9970	9970	9940	85
321	20250116	141300	199534910	9970	9970	9970	9970	10
322	20250116	141200	199435210	9960	9960	9960	9960	0
323	20250116	141100	199435210	9960	9970	9970	9960	468
324	20250116	141000	194773830	9970	9970	9970	9970	0
325	20250116	140900	194773830	9970	9970	9970	9970	23
326	20250116	140800	194544520	9950	9950	9950	9950	5
327	20250116	140700	194494770	9940	9940	9940	9940	0
328	20250116	140600	194494770	9940	9940	9940	9940	0
329	20250116	140500	194494770	9940	9940	9940	9940	0
330	20250116	140400	194494770	9940	9940	9940	9940	0
331	20250116	140300	194494770	9940	9940	9940	9940	0
332	20250116	140200	194494770	9940	9940	9940	9940	0
333	20250116	140100	194494770	9940	9940	9940	9940	0
334	20250116	140000	194494770	9940	9940	9940	9940	20
335	20250116	135900	194295970	9940	9940	9940	9940	190
336	20250116	135800	192407370	9940	9940	9940	9940	0
337	20250116	135700	192407370	9940	9940	9940	9940	0
338	20250116	135600	192407370	9940	9940	9940	9940	0
339	20250116	135500	192407370	9940	9940	9940	9940	0
340	20250116	135400	192407370	9940	9940	9940	9940	0
341	20250116	135300	192407370	9940	9940	9940	9940	0
342	20250116	135200	192407370	9940	9950	9950	9940	618
343	20250116	135100	186264300	9960	9960	9960	9960	1
344	20250116	135000	186254340	9950	9950	9950	9950	0
345	20250116	134900	186254340	9950	9950	9950	9950	0
346	20250116	134800	186254340	9950	9950	9950	9950	0
347	20250116	134700	186254340	9950	9950	9950	9950	196
348	20250116	134600	184304140	9960	9960	9960	9960	56
349	20250116	134500	183746380	9960	9960	9960	9960	5
350	20250116	134400	183696580	9960	9960	9960	9960	0
351	20250116	134300	183696580	9960	9960	9960	9960	0
352	20250116	134200	183696580	9960	9960	9960	9960	0
353	20250116	134100	183696580	9960	9960	9960	9960	0
354	20250116	134000	183696580	9960	9960	9960	9960	0
355	20250116	133900	183696580	9960	9960	9960	9960	5
356	20250116	133800	183646780	9960	9960	9960	9960	0
357	20250116	133700	183646780	9960	9960	9960	9960	5
358	20250116	133600	183596980	9960	9960	9960	9960	0
359	20250116	133500	183596980	9960	9960	9960	9960	6
360	20250116	133400	183537220	9950	9950	9950	9950	0
361	20250116	133300	183537220	9950	9950	9950	9950	1
362	20250116	133200	183527270	9950	9950	9950	9950	24
363	20250116	133100	183288470	9950	9950	9950	9950	1
364	20250116	133000	183278520	9940	9940	9940	9940	0
365	20250116	132900	183278520	9940	9940	9940	9940	0
366	20250116	132800	183278520	9940	9940	9940	9940	0
367	20250116	132700	183278520	9940	9940	9940	9940	0
368	20250116	132600	183278520	9940	9940	9940	9940	2
369	20250116	132500	183258640	9940	9940	9940	9940	3
370	20250116	132400	183228820	9940	9940	9940	9940	279
371	20250116	132300	180455560	9940	9940	9940	9940	10
372	20250116	132200	180356160	9940	9950	9950	9940	35
373	20250116	132100	180008010	9960	9960	9960	9960	5
374	20250116	132000	179958210	9960	9960	9960	9960	51
375	20250116	131900	179450250	9960	9960	9960	9960	0
376	20250116	131800	179450250	9960	9960	9960	9960	50
377	20250116	131700	178952250	9960	9960	9960	9960	0
378	20250116	131600	178952250	9960	9960	9960	9960	0
379	20250116	131500	178952250	9960	9960	9960	9960	370
380	20250116	131400	175267050	9960	9960	9960	9960	0
381	20250116	131300	175267050	9960	9960	9960	9960	0
382	20250116	131200	175267050	9960	9960	9960	9960	0
383	20250116	131100	175267050	9960	9960	9960	9960	988
384	20250116	131000	165426570	9960	9960	9960	9960	10
385	20250116	130900	165326970	9960	9960	9960	9960	1
386	20250116	130800	165317010	9940	9940	9940	9940	1
387	20250116	130700	165307070	9940	9940	9940	9940	0
388	20250116	130600	165307070	9940	9940	9940	9940	10
389	20250116	130500	165207670	9940	9940	9940	9940	100
390	20250116	130400	164213670	9930	9930	9930	9930	200
391	20250116	130300	162227670	9940	9940	9940	9940	0
392	20250116	130200	162227670	9940	9940	9940	9940	70
393	20250116	130100	161531870	9940	9940	9940	9940	50
394	20250116	130000	161034870	9940	9930	9940	9930	168
395	20250116	125900	159366300	9940	9940	9940	9940	2
396	20250116	125800	159346420	9940	9940	9940	9940	422
397	20250116	125700	155151740	9950	9950	9950	9950	1310
398	20250116	125600	142117240	9950	9950	9950	9950	0
399	20250116	125500	142117240	9950	9950	9950	9950	290
400	20250116	125400	139231740	9950	9950	9950	9950	0
401	20250116	125300	139231740	9950	9950	9950	9950	0
402	20250116	125200	139231740	9950	9950	9950	9950	0
403	20250116	125100	139231740	9950	9960	9960	9950	728
404	20250116	125000	131988130	9960	9960	9960	9960	40
405	20250116	124900	131589730	9960	9960	9960	9960	0
406	20250116	124800	131589730	9960	9960	9960	9960	4
407	20250116	124700	131549890	9960	9960	9960	9960	26
408	20250116	124600	131290930	9960	9960	9960	9960	16
409	20250116	124500	131131570	9960	9960	9960	9960	1
410	20250116	124400	131121610	9960	9960	9960	9960	2
411	20250116	124300	131101690	9960	9960	9960	9960	110
412	20250116	124200	130006090	9960	9960	9960	9960	25
413	20250116	124100	129757090	9960	9960	9960	9960	25
414	20250116	124000	129508090	9960	9960	9960	9960	3
415	20250116	123900	129478210	9960	9960	9960	9960	1003
416	20250116	123800	119488330	9960	9960	9960	9960	2
417	20250116	123700	119468410	9960	9960	9960	9960	14
418	20250116	123600	119328970	9960	9960	9960	9960	11
419	20250116	123500	119219410	9960	9960	9960	9960	75
420	20250116	123400	118472410	9960	9960	9960	9960	3
421	20250116	123300	118442530	9960	9960	9960	9960	1
422	20250116	123200	118432570	9960	9960	9960	9960	0
423	20250116	123100	118432570	9960	9960	9960	9960	26
424	20250116	123000	118173610	9960	9960	9960	9960	0
425	20250116	122900	118173610	9960	9960	9960	9960	131
426	20250116	122800	116868850	9960	9960	9960	9960	100
427	20250116	122700	115872850	9960	9960	9960	9960	8
428	20250116	122600	115793170	9960	9960	9960	9960	29
429	20250116	122500	115504330	9960	9960	9960	9960	60
430	20250116	122400	114906730	9960	9960	9960	9960	2
431	20250116	122300	114886810	9960	9960	9960	9960	10
432	20250116	122200	114787210	9960	9960	9960	9960	12
433	20250116	122100	114667690	9960	9960	9960	9960	6
434	20250116	122000	114607930	9960	9970	9970	9960	1189
435	20250116	121900	102765440	9970	9970	9970	9970	6
436	20250116	121800	102705620	9970	9970	9970	9970	11
437	20250116	121700	102595950	9970	9970	9970	9970	0
438	20250116	121600	102595950	9970	9970	9970	9970	23
439	20250116	121500	102366640	9980	9980	9980	9980	0
440	20250116	121400	102366640	9980	9980	9980	9980	0
441	20250116	121300	102366640	9980	9980	9980	9980	1
442	20250116	121200	102356660	9970	9970	9970	9970	0
443	20250116	121100	102356660	9970	9970	9970	9970	23
444	20250116	121000	102127350	9980	9980	9980	9980	0
445	20250116	120900	102127350	9980	9980	9980	9980	54
446	20250116	120800	101588430	9980	9980	9980	9980	0
447	20250116	120700	101588430	9980	9980	9980	9980	1
448	20250116	120600	101578450	9980	9980	9980	9980	0
449	20250116	120500	101578450	9980	9980	9980	9980	0
450	20250116	120400	101578450	9980	9980	9980	9980	0
451	20250116	120300	101578450	9980	9980	9980	9980	0
452	20250116	120200	101578450	9980	9980	9980	9980	6
453	20250116	120100	101518570	9970	9970	9970	9970	24
454	20250116	120000	101279290	9980	9980	9980	9980	1
455	20250116	115900	101269310	9970	9970	9970	9970	0
456	20250116	115800	101269310	9970	9970	9970	9970	0
457	20250116	115700	101269310	9970	9970	9970	9970	0
458	20250116	115600	101269310	9970	9970	9970	9970	0
459	20250116	115500	101269310	9970	9960	9970	9960	21
460	20250116	115400	101059950	9970	9970	9970	9970	0
461	20250116	115300	101059950	9970	9970	9970	9970	249
462	20250116	115200	98577420	9970	9970	9970	9970	0
463	20250116	115100	98577420	9970	9970	9970	9970	0
464	20250116	115000	98577420	9970	9970	9970	9970	0
465	20250116	114900	98577420	9970	9970	9970	9970	0
466	20250116	114800	98577420	9970	9970	9970	9970	0
467	20250116	114700	98577420	9970	9970	9970	9970	0
468	20250116	114600	98577420	9970	9970	9970	9970	0
469	20250116	114500	98577420	9970	9970	9970	9970	0
470	20250116	114400	98577420	9970	9970	9970	9970	0
471	20250116	114300	98577420	9970	9970	9970	9970	0
472	20250116	114200	98577420	9970	9970	9970	9970	1
473	20250116	114100	98567450	9960	9970	9970	9960	922
474	20250116	114000	89378920	9970	9970	9970	9970	0
475	20250116	113900	89378920	9970	9970	9970	9970	0
476	20250116	113800	89378920	9970	9970	9970	9970	0
477	20250116	113700	89378920	9970	9970	9970	9970	0
478	20250116	113600	89378920	9970	9970	9970	9970	0
479	20250116	113500	89378920	9970	9970	9970	9970	0
480	20250116	113400	89378920	9970	9970	9970	9970	0
481	20250116	113300	89378920	9970	9970	9970	9970	15
482	20250116	113200	89229370	9960	9960	9960	9960	0
483	20250116	113100	89229370	9960	9970	9970	9960	422
484	20250116	113000	85022580	9980	9980	9980	9980	0
485	20250116	112900	85022580	9980	9980	9980	9980	0
486	20250116	112800	85022580	9980	9980	9980	9970	220
487	20250116	112700	82827780	9990	9990	9990	9990	0
488	20250116	112600	82827780	9990	9990	9990	9990	0
489	20250116	112500	82827780	9990	9990	9990	9990	0
490	20250116	112400	82827780	9990	9990	9990	9990	0
491	20250116	112300	82827780	9990	9990	9990	9990	12
492	20250116	112200	82707900	9990	9990	9990	9990	0
493	20250116	112100	82707900	9990	9990	9990	9990	11
494	20250116	112000	82598010	9990	9990	9990	9990	0
495	20250116	111900	82598010	9990	9990	9990	9990	0
496	20250116	111800	82598010	9990	9990	9990	9990	0
497	20250116	111700	82598010	9990	9990	9990	9990	0
498	20250116	111600	82598010	9990	9990	9990	9990	13
499	20250116	111500	82468140	9990	9990	9990	9990	7
500	20250116	111400	82398210	9990	9990	9990	9990	0
501	20250116	111300	82398210	9990	9990	9990	9990	0
502	20250116	111200	82398210	9990	9990	9990	9990	1
503	20250116	111100	82388220	9990	9990	9990	9990	0
504	20250116	111000	82388220	9990	9990	9990	9990	10
505	20250116	110900	82288320	9990	9990	9990	9990	0
506	20250116	110800	82288320	9990	9990	9990	9990	135
507	20250116	110700	80939670	9990	9990	9990	9990	0
508	20250116	110600	80939670	9990	9990	9990	9990	101
509	20250116	110500	79930680	9980	9980	9980	9980	0
510	20250116	110400	79930680	9980	9980	9980	9980	0
511	20250116	110300	79930680	9980	9980	9980	9980	0
512	20250116	110200	79930680	9980	9980	9980	9980	0
513	20250116	110100	79930680	9980	9980	9980	9980	301
514	20250116	110000	76926700	9980	9980	9980	9980	0
515	20250116	105900	76926700	9980	9980	9980	9980	0
516	20250116	105800	76926700	9980	9980	9980	9980	39
517	20250116	105700	76537480	9980	9980	9980	9980	50
518	20250116	105600	76038480	9980	9980	9980	9980	0
519	20250116	105500	76038480	9980	9980	9980	9980	4
520	20250116	105400	75998560	9980	9980	9980	9980	1
521	20250116	105300	75988580	9980	9980	9980	9980	1
522	20250116	105200	75978600	9980	9990	9990	9960	3011
523	20250116	105100	45950290	10010	10010	10010	10010	0
524	20250116	105000	45950290	10010	10010	10010	10010	0
525	20250116	104900	45950290	10010	10010	10010	10000	742
526	20250116	104800	38530270	10000	10000	10000	10000	0
527	20250116	104700	38530270	10000	10000	10000	10000	0
528	20250116	104600	38530270	10000	10000	10000	10000	0
529	20250116	104500	38530270	10000	10000	10000	10000	0
530	20250116	104400	38530270	10000	10000	10000	10000	284
531	20250116	104300	35690270	10020	10020	10020	10020	0
532	20250116	104200	35690270	10020	10020	10020	10020	0
533	20250116	104100	35690270	10020	10020	10020	10020	1
534	20250116	104000	35680250	10010	10010	10010	10010	2
535	20250116	103900	35660230	10020	10020	10020	10020	3
536	20250116	103800	35630170	10000	10000	10000	10000	0
537	20250116	103700	35630170	10000	10000	10000	10000	0
538	20250116	103600	35630170	10000	10000	10000	10000	0
539	20250116	103500	35630170	10000	10000	10000	10000	0
540	20250116	103400	35630170	10000	10000	10000	10000	0
541	20250116	103300	35630170	10000	10000	10000	10000	0
542	20250116	103200	35630170	10000	10000	10000	10000	0
543	20250116	103100	35630170	10000	10000	10000	10000	30
544	20250116	103000	35330170	10010	10010	10010	10010	275
545	20250116	102900	32577420	10020	10020	10020	10020	0
546	20250116	102800	32577420	10020	10020	10020	10020	0
547	20250116	102700	32577420	10020	10020	10020	10020	0
548	20250116	102600	32577420	10020	10020	10020	10020	0
549	20250116	102500	32577420	10020	10020	10020	10020	2
550	20250116	102400	32557380	10010	10010	10010	10010	0
551	20250116	102300	32557380	10010	10010	10010	10010	2
552	20250116	102200	32537360	10010	10010	10010	10010	498
553	20250116	102100	27552380	10010	10010	10010	10010	7
554	20250116	102000	27482310	10010	10010	10010	10010	0
555	20250116	101900	27482310	10010	10010	10010	10010	0
556	20250116	101800	27482310	10010	10010	10010	10010	0
557	20250116	101700	27482310	10010	10010	10010	10010	0
558	20250116	101600	27482310	10010	10010	10010	10010	0
559	20250116	101500	27482310	10010	10000	10010	10000	210
560	20250116	101400	25382210	10010	10010	10010	10010	11
561	20250116	101300	25272100	10010	10010	10010	10010	0
562	20250116	101200	25272100	10010	10010	10010	10010	5
563	20250116	101100	25222050	10010	10010	10010	10010	8
564	20250116	101000	25141970	10010	10010	10010	10010	0
565	20250116	100900	25141970	10010	10010	10010	10010	8
566	20250116	100800	25061890	10010	10010	10010	10010	0
567	20250116	100700	25061890	10010	10010	10010	10010	0
568	20250116	100600	25061890	10010	10010	10010	10010	0
569	20250116	100500	25061890	10010	10010	10010	10010	20
570	20250116	100400	24861690	10020	10020	10020	10020	11
571	20250116	100300	24751470	10020	10010	10020	10010	14
572	20250116	100200	24611320	10010	10020	10020	10010	2
573	20250116	100100	24591290	10010	10020	10020	10010	15
574	20250116	100000	24441040	10010	10010	10010	10010	303
575	20250116	095900	21408010	10010	10010	10010	10010	0
576	20250116	095800	21408010	10010	10010	10010	10010	0
577	20250116	095700	21408010	10010	10010	10010	10010	0
578	20250116	095600	21408010	10010	10010	10010	10010	0
579	20250116	095500	21408010	10010	10010	10010	10010	0
580	20250116	095400	21408010	10010	10010	10010	10010	2
581	20250116	095300	21387990	10020	10020	10020	10020	11
582	20250116	095200	21277770	10030	10030	10030	10030	2
583	20250116	095100	21257710	10010	10010	10010	10010	0
584	20250116	095000	21257710	10010	10010	10010	10010	12
585	20250116	094900	21137590	10030	10030	10030	10030	0
586	20250116	094800	21137590	10030	10030	10030	10030	25
587	20250116	094700	20886840	10030	10030	10030	10030	0
588	20250116	094600	20886840	10030	10030	10030	10030	1
589	20250116	094500	20876810	10030	10030	10030	10030	117
590	20250116	094400	19703300	10030	10030	10030	10030	29
591	20250116	094300	19412430	10030	10020	10030	10000	49
592	20250116	094200	18922240	10020	10020	10020	10020	12
593	20250116	094100	18802000	10020	10020	10020	10020	0
594	20250116	094000	18802000	10020	10010	10020	10010	12
595	20250116	093900	18681870	10010	10010	10010	10010	0
596	20250116	093800	18681870	10010	10010	10010	10010	15
597	20250116	093700	18531720	10020	10020	10020	10020	0
598	20250116	093600	18531720	10020	10020	10020	10000	4
599	20250116	093500	18491680	10020	10020	10020	10020	2
600	20250116	093400	18471640	10010	10020	10020	10010	64
601	20250116	093300	17830480	10000	10010	10010	10000	864
602	20250116	093200	9182460	10030	10030	10030	10030	0
603	20250116	093100	9182460	10030	10010	10030	10010	11
604	20250116	093000	9072330	10030	10030	10030	10030	3
605	20250116	092900	9042240	10010	10010	10010	10010	219
606	20250116	092800	6850050	10000	10000	10000	10000	0
607	20250116	092700	6850050	10000	10000	10000	10000	0
608	20250116	092600	6850050	10000	10020	10020	10000	100
609	20250116	092500	5849690	10020	10020	10020	10020	0
610	20250116	092400	5849690	10020	10020	10020	10020	2
611	20250116	092300	5829650	10010	10010	10010	10010	0
612	20250116	092200	5829650	10010	10020	10030	10010	37
613	20250116	092100	5459210	10030	10020	10030	10020	13
614	20250116	092000	5328930	10030	10020	10030	10020	10
615	20250116	091900	5228710	10010	10010	10010	10010	42
616	20250116	091800	4808290	10010	10010	10010	10010	8
617	20250116	091700	4728210	10010	10010	10010	10010	117
618	20250116	091600	3557040	10000	10010	10010	10000	100
619	20250116	091500	2557010	10010	10040	10040	10010	107
620	20250116	091400	1485080	10040	10040	10040	10040	2
621	20250116	091300	1465000	10040	10040	10040	10040	3
622	20250116	091200	1434880	10030	10040	10040	10030	12
623	20250116	091100	1314440	10050	10050	10050	10050	1
624	20250116	091000	1304390	10050	10050	10050	10050	1
625	20250116	090900	1294340	10050	10050	10050	10050	0
626	20250116	090800	1294340	10050	10050	10050	10050	0
627	20250116	090700	1294340	10050	10010	10050	10010	17
628	20250116	090600	1124020	10010	10040	10040	10010	41
629	20250116	090500	713410	10040	10040	10040	10040	10
630	20250116	090400	613010	10040	10040	10040	10040	2
631	20250116	090300	592930	10040	10040	10040	10040	0
632	20250116	090200	592930	10040	10050	10050	10040	52
633	20250116	090100	70350	10050	10050	10050	10050	2
634	20250116	090000	50250	10050	10050	10050	10050	5