KissMeData/049720/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	193200	199215760	9820	9820	9820	9820	87
3	20250122	193100	199215760	9820	9820	9820	9820	0
4	20250122	193000	199215760	9820	9820	9820	9820	0
5	20250122	192900	199215760	9820	9820	9820	9820	0
6	20250122	192800	199215760	9820	9820	9820	9820	0
7	20250122	192700	199215760	9820	9820	9820	9820	0
8	20250122	192600	199215760	9820	9820	9820	9820	0
9	20250122	192500	199215760	9820	9820	9820	9820	0
10	20250122	192400	199215760	9820	9820	9820	9820	0
11	20250122	192300	199215760	9820	9820	9820	9820	0
12	20250122	192200	199215760	9820	9820	9820	9820	0
13	20250122	192100	199215760	9820	9820	9820	9820	0
14	20250122	192000	199215760	9820	9820	9820	9820	0
15	20250122	191900	199215760	9820	9820	9820	9820	0
16	20250122	191800	199215760	9820	9820	9820	9820	0
17	20250122	191700	199215760	9820	9820	9820	9820	0
18	20250122	191600	199215760	9820	9820	9820	9820	0
19	20250122	191500	199215760	9820	9820	9820	9820	0
20	20250122	191400	199215760	9820	9820	9820	9820	0
21	20250122	191300	199215760	9820	9820	9820	9820	0
22	20250122	191200	199215760	9820	9820	9820	9820	0
23	20250122	191100	199215760	9820	9820	9820	9820	0
24	20250122	191000	199215760	9820	9820	9820	9820	0
25	20250122	190900	199215760	9820	9820	9820	9820	0
26	20250122	190800	199215760	9820	9820	9820	9820	0
27	20250122	190700	199215760	9820	9820	9820	9820	0
28	20250122	190600	199215760	9820	9820	9820	9820	0
29	20250122	190500	199215760	9820	9820	9820	9820	0
30	20250122	190400	199215760	9820	9820	9820	9820	0
31	20250122	190300	199215760	9820	9820	9820	9820	0
32	20250122	190200	199215760	9820	9820	9820	9820	87
33	20250122	190100	199215760	9820	9820	9820	9820	0
34	20250122	190000	199215760	9820	9820	9820	9820	0
35	20250122	185900	199215760	9820	9820	9820	9820	0
36	20250122	185800	199215760	9820	9820	9820	9820	0
37	20250122	185700	199215760	9820	9820	9820	9820	0
38	20250122	185600	199215760	9820	9820	9820	9820	0
39	20250122	185500	199215760	9820	9820	9820	9820	0
40	20250122	185400	199215760	9820	9820	9820	9820	0
41	20250122	185300	199215760	9820	9820	9820	9820	0
42	20250122	185200	199215760	9820	9820	9820	9820	0
43	20250122	185100	199215760	9820	9820	9820	9820	0
44	20250122	185000	199215760	9820	9820	9820	9820	0
45	20250122	184900	199215760	9820	9820	9820	9820	0
46	20250122	184800	199215760	9820	9820	9820	9820	0
47	20250122	184700	199215760	9820	9820	9820	9820	0
48	20250122	184600	199215760	9820	9820	9820	9820	0
49	20250122	184500	199215760	9820	9820	9820	9820	0
50	20250122	184400	199215760	9820	9820	9820	9820	0
51	20250122	184300	199215760	9820	9820	9820	9820	0
52	20250122	184200	199215760	9820	9820	9820	9820	0
53	20250122	184100	199215760	9820	9820	9820	9820	0
54	20250122	184000	199215760	9820	9820	9820	9820	0
55	20250122	183900	199215760	9820	9820	9820	9820	0
56	20250122	183800	199215760	9820	9820	9820	9820	0
57	20250122	183700	199215760	9820	9820	9820	9820	0
58	20250122	183600	199215760	9820	9820	9820	9820	0
59	20250122	183500	199215760	9820	9820	9820	9820	0
60	20250122	183400	199215760	9820	9820	9820	9820	0
61	20250122	183300	199215760	9820	9820	9820	9820	0
62	20250122	183200	199215760	9820	9820	9820	9820	87
63	20250122	183100	199215760	9820	9820	9820	9820	0
64	20250122	183000	199215760	9820	9820	9820	9820	0
65	20250122	182900	199215760	9820	9820	9820	9820	0
66	20250122	182800	199215760	9820	9820	9820	9820	0
67	20250122	182700	199215760	9820	9820	9820	9820	0
68	20250122	182600	199215760	9820	9820	9820	9820	0
69	20250122	182500	199215760	9820	9820	9820	9820	0
70	20250122	182400	199215760	9820	9820	9820	9820	0
71	20250122	182300	199215760	9820	9820	9820	9820	0
72	20250122	182200	199215760	9820	9820	9820	9820	0
73	20250122	182100	199215760	9820	9820	9820	9820	0
74	20250122	182000	199215760	9820	9820	9820	9820	0
75	20250122	181900	199215760	9820	9820	9820	9820	0
76	20250122	181800	199215760	9820	9820	9820	9820	0
77	20250122	181700	199215760	9820	9820	9820	9820	0
78	20250122	181600	199215760	9820	9820	9820	9820	0
79	20250122	181500	199215760	9820	9820	9820	9820	0
80	20250122	181400	199215760	9820	9820	9820	9820	0
81	20250122	181300	199215760	9820	9820	9820	9820	0
82	20250122	181200	199215760	9820	9820	9820	9820	0
83	20250122	181100	199215760	9820	9820	9820	9820	0
84	20250122	181000	199215760	9820	9820	9820	9820	0
85	20250122	180900	199215760	9820	9820	9820	9820	0
86	20250122	180800	199215760	9820	9820	9820	9820	0
87	20250122	180700	199215760	9820	9820	9820	9820	0
88	20250122	180600	199215760	9820	9820	9820	9820	0
89	20250122	180500	199215760	9820	9820	9820	9820	0
90	20250122	180400	199215760	9820	9820	9820	9820	0
91	20250122	180300	199215760	9820	9820	9820	9820	0
92	20250122	180200	199215760	9820	9820	9820	9820	87
93	20250122	180100	199215760	9820	9820	9820	9820	0
94	20250122	180000	199215760	9820	9820	9820	9820	0
95	20250122	175900	199215760	9820	9820	9820	9820	0
96	20250122	175800	199215760	9820	9820	9820	9820	0
97	20250122	175700	199215760	9820	9820	9820	9820	0
98	20250122	175600	199215760	9820	9820	9820	9820	0
99	20250122	175500	199215760	9820	9820	9820	9820	0
100	20250122	175400	199215760	9820	9820	9820	9820	0
101	20250122	175300	199215760	9820	9820	9820	9820	0
102	20250122	175200	199215760	9820	9820	9820	9820	0
103	20250122	175100	199215760	9820	9820	9820	9820	0
104	20250122	175000	199215760	9820	9820	9820	9820	0
105	20250122	174900	199215760	9820	9820	9820	9820	0
106	20250122	174800	199215760	9820	9820	9820	9820	0
107	20250122	174700	199215760	9820	9820	9820	9820	0
108	20250122	174600	199215760	9820	9820	9820	9820	0
109	20250122	174500	199215760	9820	9820	9820	9820	0
110	20250122	174400	199215760	9820	9820	9820	9820	0
111	20250122	174300	199215760	9820	9820	9820	9820	0
112	20250122	174200	199215760	9820	9820	9820	9820	0
113	20250122	174100	199215760	9820	9820	9820	9820	0
114	20250122	174000	199215760	9820	9820	9820	9820	0
115	20250122	173900	199215760	9820	9820	9820	9820	0
116	20250122	173800	199215760	9820	9820	9820	9820	0
117	20250122	173700	199215760	9820	9820	9820	9820	0
118	20250122	173600	199215760	9820	9820	9820	9820	0
119	20250122	173500	199215760	9820	9820	9820	9820	0
120	20250122	173400	199215760	9820	9820	9820	9820	0
121	20250122	173300	199215760	9820	9820	9820	9820	0
122	20250122	173200	199215760	9820	9820	9820	9820	87
123	20250122	173100	199215760	9820	9820	9820	9820	0
124	20250122	173000	199215760	9820	9820	9820	9820	0
125	20250122	172900	199215760	9820	9820	9820	9820	0
126	20250122	172800	199215760	9820	9820	9820	9820	0
127	20250122	172700	199215760	9820	9820	9820	9820	0
128	20250122	172600	199215760	9820	9820	9820	9820	0
129	20250122	172500	199215760	9820	9820	9820	9820	0
130	20250122	172400	199215760	9820	9820	9820	9820	0
131	20250122	172300	199215760	9820	9820	9820	9820	0
132	20250122	172200	199215760	9820	9820	9820	9820	0
133	20250122	172100	199215760	9820	9820	9820	9820	0
134	20250122	172000	199215760	9820	9820	9820	9820	0
135	20250122	171900	199215760	9820	9820	9820	9820	0
136	20250122	171800	199215760	9820	9820	9820	9820	0
137	20250122	171700	199215760	9820	9820	9820	9820	0
138	20250122	171600	199215760	9820	9820	9820	9820	0
139	20250122	171500	199215760	9820	9820	9820	9820	0
140	20250122	171400	199215760	9820	9820	9820	9820	0
141	20250122	171300	199215760	9820	9820	9820	9820	0
142	20250122	171200	199215760	9820	9820	9820	9820	0
143	20250122	171100	199215760	9820	9820	9820	9820	0
144	20250122	171000	199215760	9820	9820	9820	9820	0
145	20250122	170900	199215760	9820	9820	9820	9820	0
146	20250122	170800	199215760	9820	9820	9820	9820	0
147	20250122	170700	199215760	9820	9820	9820	9820	0
148	20250122	170600	199215760	9820	9820	9820	9820	0
149	20250122	170500	199215760	9820	9820	9820	9820	0
150	20250122	170400	199215760	9820	9820	9820	9820	0
151	20250122	170300	199215760	9820	9820	9820	9820	0
152	20250122	170200	199215760	9820	9820	9820	9820	87
153	20250122	170100	199215760	9820	9820	9820	9820	0
154	20250122	170000	199215760	9820	9820	9820	9820	0
155	20250122	165900	199215760	9820	9820	9820	9820	0
156	20250122	165800	199215760	9820	9820	9820	9820	0
157	20250122	165700	199215760	9820	9820	9820	9820	0
158	20250122	165600	199215760	9820	9820	9820	9820	0
159	20250122	165500	199215760	9820	9820	9820	9820	0
160	20250122	165400	199215760	9820	9820	9820	9820	0
161	20250122	165300	199215760	9820	9820	9820	9820	0
162	20250122	165200	199215760	9820	9820	9820	9820	0
163	20250122	165100	199215760	9820	9820	9820	9820	0
164	20250122	165000	199215760	9820	9820	9820	9820	0
165	20250122	164900	199215760	9820	9820	9820	9820	0
166	20250122	164800	199215760	9820	9820	9820	9820	0
167	20250122	164700	199215760	9820	9820	9820	9820	0
168	20250122	164600	199215760	9820	9820	9820	9820	0
169	20250122	164500	199215760	9820	9820	9820	9820	0
170	20250122	164400	199215760	9820	9820	9820	9820	0
171	20250122	164300	199215760	9820	9820	9820	9820	0
172	20250122	164200	199215760	9820	9820	9820	9820	0
173	20250122	164100	199215760	9820	9820	9820	9820	0
174	20250122	164000	199215760	9820	9820	9820	9820	0
175	20250122	163900	199215760	9820	9820	9820	9820	0
176	20250122	163800	199215760	9820	9820	9820	9820	0
177	20250122	163700	199215760	9820	9820	9820	9820	0
178	20250122	163600	199215760	9820	9820	9820	9820	0
179	20250122	163500	199215760	9820	9820	9820	9820	0
180	20250122	163400	199215760	9820	9820	9820	9820	0
181	20250122	163300	199215760	9820	9820	9820	9820	0
182	20250122	163200	199215760	9820	9820	9820	9820	87
183	20250122	163100	199215760	9820	9820	9820	9820	0
184	20250122	163000	199215760	9820	9820	9820	9820	0
185	20250122	162900	199215760	9820	9820	9820	9820	0
186	20250122	162800	199215760	9820	9820	9820	9820	0
187	20250122	162700	199215760	9820	9820	9820	9820	0
188	20250122	162600	199215760	9820	9820	9820	9820	0
189	20250122	162500	199215760	9820	9820	9820	9820	0
190	20250122	162400	199215760	9820	9820	9820	9820	0
191	20250122	162300	199215760	9820	9820	9820	9820	0
192	20250122	162200	199215760	9820	9820	9820	9820	0
193	20250122	162100	199215760	9820	9820	9820	9820	0
194	20250122	162000	199215760	9820	9820	9820	9820	0
195	20250122	161900	199215760	9820	9820	9820	9820	0
196	20250122	161800	199215760	9820	9820	9820	9820	0
197	20250122	161700	199215760	9820	9820	9820	9820	0
198	20250122	161600	199215760	9820	9820	9820	9820	0
199	20250122	161500	199215760	9820	9820	9820	9820	0
200	20250122	161400	199215760	9820	9820	9820	9820	0
201	20250122	161300	199215760	9820	9820	9820	9820	0
202	20250122	161200	199215760	9820	9820	9820	9820	0
203	20250122	161100	199215760	9820	9820	9820	9820	0
204	20250122	161000	199215760	9820	9820	9820	9820	0
205	20250122	160900	199215760	9820	9820	9820	9820	0
206	20250122	160800	199215760	9820	9820	9820	9820	0
207	20250122	160700	199215760	9820	9820	9820	9820	0
208	20250122	160600	199215760	9820	9820	9820	9820	0
209	20250122	160500	199215760	9820	9820	9820	9820	0
210	20250122	160400	199215760	9820	9820	9820	9820	0
211	20250122	160300	199215760	9820	9820	9820	9820	0
212	20250122	160200	199215760	9820	9820	9820	9820	87
213	20250122	160100	199215760	9820	9820	9820	9820	0
214	20250122	160000	199215760	9820	9820	9820	9820	0
215	20250122	155900	199215760	9820	9820	9820	9820	0
216	20250122	155800	199215760	9820	9820	9820	9820	0
217	20250122	155700	199215760	9820	9820	9820	9820	0
218	20250122	155600	199215760	9820	9820	9820	9820	0
219	20250122	155500	199215760	9820	9820	9820	9820	0
220	20250122	155400	199215760	9820	9820	9820	9820	0
221	20250122	155300	199215760	9820	9820	9820	9820	0
222	20250122	155200	199215760	9820	9820	9820	9820	0
223	20250122	155100	199215760	9820	9820	9820	9820	0
224	20250122	155000	199215760	9820	9820	9820	9820	0
225	20250122	154900	199215760	9820	9820	9820	9820	0
226	20250122	154800	199215760	9820	9820	9820	9820	0
227	20250122	154700	199215760	9820	9820	9820	9820	0
228	20250122	154600	199215760	9820	9820	9820	9820	0
229	20250122	154500	199215760	9820	9820	9820	9820	0
230	20250122	154400	199215760	9820	9820	9820	9820	0
231	20250122	154300	199215760	9820	9820	9820	9820	0
232	20250122	154200	199215760	9820	9820	9820	9820	0
233	20250122	154100	199215760	9820	9820	9820	9820	0
234	20250122	154000	199215760	9820	9820	9820	9820	0
235	20250122	153900	199215760	9820	9820	9820	9820	0
236	20250122	153800	199215760	9820	9820	9820	9820	0
237	20250122	153700	199215760	9820	9820	9820	9820	0
238	20250122	153600	199215760	9820	9820	9820	9820	0
239	20250122	153500	199215760	9820	9820	9820	9820	0
240	20250122	153400	199215760	9820	9820	9820	9820	0
241	20250122	153300	199215760	9820	9820	9820	9820	0
242	20250122	153200	199215760	9820	9820	9820	9820	87
243	20250122	153100	199215760	9820	9820	9820	9820	0
244	20250122	153000	199215760	9820	9820	9820	9820	87
245	20250122	152900	198361420	9820	9820	9820	9820	0
246	20250122	152800	198361420	9820	9820	9820	9820	0
247	20250122	152700	198361420	9820	9820	9820	9820	0
248	20250122	152600	198361420	9820	9820	9820	9820	0
249	20250122	152500	198361420	9820	9820	9820	9820	0
250	20250122	152400	198361420	9820	9820	9820	9820	0
251	20250122	152300	198361420	9820	9820	9820	9820	0
252	20250122	152200	198361420	9820	9820	9820	9820	0
253	20250122	152100	198361420	9820	9820	9820	9820	0
254	20250122	152000	198361420	9820	9820	9820	9820	0
255	20250122	151900	198361420	9820	9820	9820	9820	638
256	20250122	151800	192096260	9810	9810	9810	9810	913
257	20250122	151700	183139730	9820	9820	9820	9820	1
258	20250122	151600	183129910	9820	9820	9820	9820	0
259	20250122	151500	183129910	9820	9820	9820	9820	0
260	20250122	151400	183129910	9820	9810	9820	9810	1296
261	20250122	151300	170415190	9810	9820	9820	9810	603
262	20250122	151200	164499220	9810	9810	9810	9810	788
263	20250122	151100	156768940	9820	9820	9820	9820	21
264	20250122	151000	156562720	9820	9820	9820	9810	104
265	20250122	150900	155541450	9820	9820	9820	9820	2
266	20250122	150800	155521810	9830	9820	9830	9820	815
267	20250122	150700	147518360	9820	9820	9820	9820	500
268	20250122	150600	142608360	9830	9830	9830	9830	0
269	20250122	150500	142608360	9830	9830	9830	9830	0
270	20250122	150400	142608360	9830	9830	9830	9830	311
271	20250122	150300	139551230	9840	9840	9840	9840	0
272	20250122	150200	139551230	9840	9840	9840	9840	0
273	20250122	150100	139551230	9840	9840	9840	9840	0
274	20250122	150000	139551230	9840	9840	9840	9840	0
275	20250122	145900	139551230	9840	9840	9840	9840	0
276	20250122	145800	139551230	9840	9840	9840	9840	0
277	20250122	145700	139551230	9840	9830	9840	9820	927
278	20250122	145600	130441870	9830	9830	9830	9830	0
279	20250122	145500	130441870	9830	9830	9830	9830	0
280	20250122	145400	130441870	9830	9830	9830	9830	0
281	20250122	145300	130441870	9830	9830	9830	9830	0
282	20250122	145200	130441870	9830	9830	9830	9830	0
283	20250122	145100	130441870	9830	9830	9830	9830	0
284	20250122	145000	130441870	9830	9830	9830	9830	0
285	20250122	144900	130441870	9830	9830	9830	9830	0
286	20250122	144800	130441870	9830	9830	9830	9830	33
287	20250122	144700	130117480	9840	9840	9840	9840	20
288	20250122	144600	129920680	9840	9840	9850	9840	192
289	20250122	144500	128031390	9850	9850	9850	9850	0
290	20250122	144400	128031390	9850	9850	9850	9850	1
291	20250122	144300	128021540	9850	9850	9850	9850	2
292	20250122	144200	128001840	9850	9850	9850	9850	0
293	20250122	144100	128001840	9850	9850	9850	9850	13
294	20250122	144000	127873790	9850	9850	9850	9850	61
295	20250122	143900	127272940	9850	9850	9850	9850	0
296	20250122	143800	127272940	9850	9850	9850	9850	0
297	20250122	143700	127272940	9850	9850	9850	9850	0
298	20250122	143600	127272940	9850	9850	9850	9850	0
299	20250122	143500	127272940	9850	9850	9850	9850	1
300	20250122	143400	127263090	9840	9840	9840	9840	1
301	20250122	143300	127253250	9850	9850	9850	9850	1
302	20250122	143200	127243400	9840	9840	9840	9840	5
303	20250122	143100	127194200	9850	9850	9850	9850	0
304	20250122	143000	127194200	9850	9850	9850	9850	0
305	20250122	142900	127194200	9850	9850	9850	9850	0
306	20250122	142800	127194200	9850	9850	9850	9850	0
307	20250122	142700	127194200	9850	9850	9850	9850	0
308	20250122	142600	127194200	9850	9850	9850	9850	0
309	20250122	142500	127194200	9850	9850	9850	9850	18
310	20250122	142400	127016900	9850	9850	9850	9850	75
311	20250122	142300	126278150	9850	9850	9850	9850	15
312	20250122	142200	126130400	9850	9850	9850	9850	0
313	20250122	142100	126130400	9850	9850	9850	9850	0
314	20250122	142000	126130400	9850	9850	9850	9850	13
315	20250122	141900	126002350	9850	9850	9850	9850	0
316	20250122	141800	126002350	9850	9850	9850	9850	0
317	20250122	141700	126002350	9850	9850	9850	9850	0
318	20250122	141600	126002350	9850	9850	9850	9850	0
319	20250122	141500	126002350	9850	9850	9850	9850	0
320	20250122	141400	126002350	9850	9850	9850	9850	0
321	20250122	141300	126002350	9850	9850	9850	9850	0
322	20250122	141200	126002350	9850	9850	9850	9850	0
323	20250122	141100	126002350	9850	9850	9850	9850	0
324	20250122	141000	126002350	9850	9850	9850	9850	0
325	20250122	140900	126002350	9850	9850	9850	9830	1729
326	20250122	140800	108994500	9880	9880	9880	9880	0
327	20250122	140700	108994500	9880	9880	9880	9880	0
328	20250122	140600	108994500	9880	9880	9880	9880	0
329	20250122	140500	108994500	9880	9880	9880	9880	0
330	20250122	140400	108994500	9880	9880	9880	9880	0
331	20250122	140300	108994500	9880	9880	9880	9880	0
332	20250122	140200	108994500	9880	9860	9880	9850	119
333	20250122	140100	107821710	9880	9880	9880	9880	0
334	20250122	140000	107821710	9880	9880	9880	9880	0
335	20250122	135900	107821710	9880	9880	9880	9880	0
336	20250122	135800	107821710	9880	9880	9880	9880	0
337	20250122	135700	107821710	9880	9880	9880	9880	0
338	20250122	135600	107821710	9880	9870	9880	9870	236
339	20250122	135500	105492310	9870	9870	9870	9870	14
340	20250122	135400	105354130	9870	9870	9870	9870	0
341	20250122	135300	105354130	9870	9870	9870	9870	1
342	20250122	135200	105344260	9870	9870	9870	9870	0
343	20250122	135100	105344260	9870	9870	9870	9870	1
344	20250122	135000	105334390	9870	9870	9870	9870	11
345	20250122	134900	105225820	9870	9880	9880	9870	293
346	20250122	134800	102333690	9880	9880	9880	9880	10
347	20250122	134700	102234890	9880	9880	9880	9880	0
348	20250122	134600	102234890	9880	9880	9880	9880	0
349	20250122	134500	102234890	9880	9880	9880	9880	0
350	20250122	134400	102234890	9880	9880	9880	9880	1
351	20250122	134300	102225010	9880	9880	9880	9880	2
352	20250122	134200	102205250	9880	9880	9880	9880	10
353	20250122	134100	102106450	9880	9880	9880	9880	0
354	20250122	134000	102106450	9880	9880	9880	9880	0
355	20250122	133900	102106450	9880	9880	9880	9880	0
356	20250122	133800	102106450	9880	9880	9880	9880	0
357	20250122	133700	102106450	9880	9880	9880	9880	0
358	20250122	133600	102106450	9880	9880	9880	9880	0
359	20250122	133500	102106450	9880	9880	9880	9880	0
360	20250122	133400	102106450	9880	9880	9880	9880	5
361	20250122	133300	102057050	9880	9880	9880	9880	22
362	20250122	133200	101839690	9880	9880	9880	9880	0
363	20250122	133100	101839690	9880	9880	9880	9880	6
364	20250122	133000	101780410	9880	9880	9880	9880	0
365	20250122	132900	101780410	9880	9880	9880	9880	0
366	20250122	132800	101780410	9880	9880	9880	9880	0
367	20250122	132700	101780410	9880	9880	9880	9880	1
368	20250122	132600	101770530	9880	9880	9880	9880	8
369	20250122	132500	101691490	9880	9880	9880	9880	0
370	20250122	132400	101691490	9880	9880	9880	9880	0
371	20250122	132300	101691490	9880	9880	9880	9880	0
372	20250122	132200	101691490	9880	9880	9880	9880	0
373	20250122	132100	101691490	9880	9870	9880	9870	2
374	20250122	132000	101671740	9880	9880	9880	9880	0
375	20250122	131900	101671740	9880	9880	9880	9880	1
376	20250122	131800	101661860	9880	9880	9880	9880	5
377	20250122	131700	101612460	9890	9890	9890	9890	0
378	20250122	131600	101612460	9890	9890	9890	9890	0
379	20250122	131500	101612460	9890	9890	9890	9890	0
380	20250122	131400	101612460	9890	9880	9890	9880	10
381	20250122	131300	101513620	9880	9880	9880	9880	5
382	20250122	131200	101464220	9890	9880	9890	9880	356
383	20250122	131100	97946480	9880	9880	9880	9880	0
384	20250122	131000	97946480	9880	9880	9880	9880	1
385	20250122	130900	97936600	9880	9880	9880	9880	1
386	20250122	130800	97926720	9870	9870	9870	9870	5
387	20250122	130700	97877370	9880	9880	9880	9880	0
388	20250122	130600	97877370	9880	9880	9880	9880	0
389	20250122	130500	97877370	9880	9880	9880	9880	2
390	20250122	130400	97857610	9870	9870	9880	9870	3
391	20250122	130300	97827990	9880	9880	9880	9880	0
392	20250122	130200	97827990	9880	9880	9880	9880	0
393	20250122	130100	97827990	9880	9880	9880	9880	0
394	20250122	130000	97827990	9880	9870	9880	9870	26
395	20250122	125900	97571360	9880	9880	9880	9880	1
396	20250122	125800	97561480	9880	9870	9880	9840	19
397	20250122	125700	97374160	9870	9870	9880	9870	22
398	20250122	125600	97157000	9870	9870	9870	9870	0
399	20250122	125500	97157000	9870	9870	9870	9870	100
400	20250122	125400	96170000	9870	9870	9870	9870	0
401	20250122	125300	96170000	9870	9870	9870	9870	1
402	20250122	125200	96160130	9880	9880	9880	9880	1
403	20250122	125100	96150250	9880	9870	9880	9870	3
404	20250122	125000	96120620	9880	9880	9880	9880	0
405	20250122	124900	96120620	9880	9880	9880	9880	0
406	20250122	124800	96120620	9880	9880	9880	9880	0
407	20250122	124700	96120620	9880	9880	9880	9880	0
408	20250122	124600	96120620	9880	9880	9880	9880	4
409	20250122	124500	96081100	9860	9840	9860	9840	22
410	20250122	124400	95864600	9870	9870	9870	9870	0
411	20250122	124300	95864600	9870	9860	9880	9830	394
412	20250122	124200	91983610	9880	9870	9880	9870	9
413	20250122	124100	91894710	9880	9880	9880	9880	0
414	20250122	124000	91894710	9880	9880	9880	9880	0
415	20250122	123900	91894710	9880	9880	9880	9880	0
416	20250122	123800	91894710	9880	9880	9880	9880	0
417	20250122	123700	91894710	9880	9880	9880	9880	6
418	20250122	123600	91835430	9880	9880	9880	9880	0
419	20250122	123500	91835430	9880	9880	9880	9880	29
420	20250122	123400	91548910	9880	9870	9880	9870	2
421	20250122	123300	91529160	9850	9860	9860	9850	100
422	20250122	123200	90543280	9870	9870	9870	9870	3
423	20250122	123100	90513670	9880	9880	9880	9880	0
424	20250122	123000	90513670	9880	9880	9880	9880	0
425	20250122	122900	90513670	9880	9880	9880	9880	0
426	20250122	122800	90513670	9880	9880	9880	9880	0
427	20250122	122700	90513670	9880	9870	9880	9870	12
428	20250122	122600	90395120	9880	9880	9880	9880	0
429	20250122	122500	90395120	9880	9880	9880	9880	0
430	20250122	122400	90395120	9880	9870	9880	9870	6
431	20250122	122300	90335850	9880	9870	9880	9870	4
432	20250122	122200	90296340	9880	9870	9880	9870	2
433	20250122	122100	90276590	9880	9870	9880	9870	31
434	20250122	122000	89970320	9880	9880	9880	9880	0
435	20250122	121900	89970320	9880	9880	9880	9880	0
436	20250122	121800	89970320	9880	9880	9880	9880	1
437	20250122	121700	89960440	9880	9870	9880	9870	37
438	20250122	121600	89594980	9870	9870	9880	9860	114
439	20250122	121500	88468900	9870	9870	9870	9870	11
440	20250122	121400	88360330	9870	9870	9870	9870	0
441	20250122	121300	88360330	9870	9870	9870	9870	9
442	20250122	121200	88271500	9870	9870	9870	9870	0
443	20250122	121100	88271500	9870	9870	9870	9870	9
444	20250122	121000	88182670	9870	9870	9870	9870	1
445	20250122	120900	88172800	9870	9870	9880	9870	133
446	20250122	120800	86859790	9870	9870	9870	9870	0
447	20250122	120700	86859790	9870	9870	9870	9870	0
448	20250122	120600	86859790	9870	9870	9870	9870	0
449	20250122	120500	86859790	9870	9870	9870	9870	5
450	20250122	120400	86810440	9860	9860	9860	9860	0
451	20250122	120300	86810440	9860	9860	9860	9860	6
452	20250122	120200	86751280	9860	9860	9860	9860	0
453	20250122	120100	86751280	9860	9860	9860	9860	16
454	20250122	120000	86593520	9860	9860	9860	9860	30
455	20250122	115900	86297720	9860	9860	9860	9860	0
456	20250122	115800	86297720	9860	9860	9860	9860	0
457	20250122	115700	86297720	9860	9860	9860	9860	0
458	20250122	115600	86297720	9860	9860	9870	9860	156
459	20250122	115500	84758340	9860	9860	9860	9860	0
460	20250122	115400	84758340	9860	9860	9860	9860	0
461	20250122	115300	84758340	9860	9860	9860	9860	0
462	20250122	115200	84758340	9860	9860	9860	9860	41
463	20250122	115100	84354080	9860	9860	9860	9860	0
464	20250122	115000	84354080	9860	9860	9860	9860	0
465	20250122	114900	84354080	9860	9860	9860	9860	0
466	20250122	114800	84354080	9860	9860	9860	9860	0
467	20250122	114700	84354080	9860	9860	9860	9860	1
468	20250122	114600	84344220	9860	9860	9860	9860	5
469	20250122	114500	84294920	9860	9850	9870	9850	6
470	20250122	114400	84235770	9870	9850	9870	9830	596
471	20250122	114300	78372160	9860	9860	9860	9860	0
472	20250122	114200	78372160	9860	9860	9860	9860	5
473	20250122	114100	78322860	9860	9860	9860	9860	0
474	20250122	114000	78322860	9860	9860	9860	9860	0
475	20250122	113900	78322860	9860	9860	9860	9860	38
476	20250122	113800	77948180	9860	9860	9860	9860	3
477	20250122	113700	77918600	9870	9870	9870	9870	0
478	20250122	113600	77918600	9870	9860	9870	9860	15
479	20250122	113500	77770570	9860	9860	9860	9860	1
480	20250122	113400	77760710	9870	9870	9870	9860	9
481	20250122	113300	77671890	9870	9860	9870	9860	25
482	20250122	113200	77425200	9870	9870	9870	9870	0
483	20250122	113100	77425200	9870	9870	9870	9870	0
484	20250122	113000	77425200	9870	9870	9870	9870	0
485	20250122	112900	77425200	9870	9860	9870	9860	7
486	20250122	112800	77356120	9870	9870	9870	9870	0
487	20250122	112700	77356120	9870	9860	9870	9860	5
488	20250122	112600	77306800	9860	9860	9860	9860	29
489	20250122	112500	77020860	9870	9870	9870	9870	0
490	20250122	112400	77020860	9870	9870	9870	9870	0
491	20250122	112300	77020860	9870	9870	9870	9870	0
492	20250122	112200	77020860	9870	9870	9870	9870	0
493	20250122	112100	77020860	9870	9870	9870	9870	0
494	20250122	112000	77020860	9870	9870	9870	9870	0
495	20250122	111900	77020860	9870	9870	9870	9870	3
496	20250122	111800	76991250	9870	9870	9870	9870	0
497	20250122	111700	76991250	9870	9870	9870	9870	1
498	20250122	111600	76981380	9870	9870	9870	9870	3
499	20250122	111500	76951770	9870	9860	9870	9860	17
500	20250122	111400	76784070	9860	9860	9860	9860	0
501	20250122	111300	76784070	9860	9860	9860	9840	71
502	20250122	111200	76084820	9870	9870	9870	9870	0
503	20250122	111100	76084820	9870	9870	9870	9870	0
504	20250122	111000	76084820	9870	9870	9870	9870	0
505	20250122	110900	76084820	9870	9870	9870	9870	0
506	20250122	110800	76084820	9870	9860	9870	9860	2
507	20250122	110700	76065090	9870	9870	9870	9870	0
508	20250122	110600	76065090	9870	9870	9870	9870	0
509	20250122	110500	76065090	9870	9870	9870	9870	0
510	20250122	110400	76065090	9870	9860	9870	9860	6
511	20250122	110300	76005900	9870	9870	9870	9870	0
512	20250122	110200	76005900	9870	9860	9870	9860	2
513	20250122	110100	75986170	9860	9870	9870	9860	146
514	20250122	110000	74545310	9870	9870	9870	9870	5
515	20250122	105900	74495960	9860	9860	9860	9860	1
516	20250122	105800	74486100	9870	9870	9870	9870	1
517	20250122	105700	74476230	9860	9860	9860	9860	30
518	20250122	105600	74180430	9870	9870	9870	9870	0
519	20250122	105500	74180430	9870	9870	9870	9870	6
520	20250122	105400	74121210	9870	9870	9870	9870	0
521	20250122	105300	74121210	9870	9870	9870	9870	0
522	20250122	105200	74121210	9870	9860	9870	9860	65
523	20250122	105100	73480100	9860	9850	9860	9840	208
524	20250122	105000	71432960	9850	9850	9850	9850	1
525	20250122	104900	71423110	9860	9860	9860	9860	0
526	20250122	104800	71423110	9860	9860	9860	9860	5
527	20250122	104700	71373810	9860	9860	9860	9860	11
528	20250122	104600	71265350	9860	9860	9860	9860	0
529	20250122	104500	71265350	9860	9860	9860	9860	0
530	20250122	104400	71265350	9860	9860	9860	9860	83
531	20250122	104300	70446970	9870	9870	9870	9870	0
532	20250122	104200	70446970	9870	9870	9870	9870	6
533	20250122	104100	70387750	9870	9870	9870	9870	0
534	20250122	104000	70387750	9870	9870	9870	9870	2
535	20250122	103900	70368010	9870	9870	9870	9870	0
536	20250122	103800	70368010	9870	9870	9870	9870	0
537	20250122	103700	70368010	9870	9870	9870	9870	0
538	20250122	103600	70368010	9870	9870	9870	9870	0
539	20250122	103500	70368010	9870	9870	9870	9870	0
540	20250122	103400	70368010	9870	9870	9870	9870	0
541	20250122	103300	70368010	9870	9870	9870	9850	401
542	20250122	103200	66410170	9860	9860	9860	9850	865
543	20250122	103100	57881280	9850	9860	9860	9850	6
544	20250122	103000	57822160	9860	9850	9860	9850	15
545	20250122	102900	57674380	9850	9850	9860	9850	5
546	20250122	102800	57625110	9860	9850	9860	9850	2
547	20250122	102700	57605400	9850	9850	9860	9850	25
548	20250122	102600	57359120	9850	9850	9860	9840	270
549	20250122	102500	54701600	9850	9850	9850	9850	51
550	20250122	102400	54199250	9850	9850	9850	9850	0
551	20250122	102300	54199250	9850	9860	9860	9850	12
552	20250122	102200	54081040	9850	9850	9860	9850	157
553	20250122	102100	52534210	9850	9860	9860	9850	120
554	20250122	102000	51351120	9860	9860	9860	9860	0
555	20250122	101900	51351120	9860	9850	9860	9850	247
556	20250122	101800	48917700	9860	9850	9860	9850	52
557	20250122	101700	48405440	9850	9850	9850	9850	13
558	20250122	101600	48277390	9860	9860	9860	9860	147
559	20250122	101500	46827970	9860	9860	9860	9850	10
560	20250122	101400	46729440	9850	9840	9850	9840	126
561	20250122	101300	45488510	9840	9840	9840	9840	73
562	20250122	101200	44770190	9840	9840	9840	9840	9
563	20250122	101100	44681630	9850	9840	9850	9840	210
564	20250122	101000	42615130	9850	9850	9850	9850	0
565	20250122	100900	42615130	9850	9850	9850	9850	2
566	20250122	100800	42595430	9850	9850	9850	9850	0
567	20250122	100700	42595430	9850	9850	9850	9850	0
568	20250122	100600	42595430	9850	9850	9850	9850	0
569	20250122	100500	42595430	9850	9850	9850	9850	13
570	20250122	100400	42467380	9850	9850	9850	9850	1
571	20250122	100300	42457530	9850	9850	9850	9850	0
572	20250122	100200	42457530	9850	9850	9850	9850	5
573	20250122	100100	42408280	9850	9850	9850	9840	17
574	20250122	100000	42240840	9840	9850	9850	9840	27
575	20250122	095900	41974930	9850	9850	9850	9850	0
576	20250122	095800	41974930	9850	9850	9850	9850	132
577	20250122	095700	40674730	9850	9850	9850	9850	0
578	20250122	095600	40674730	9850	9850	9850	9850	0
579	20250122	095500	40674730	9850	9850	9850	9850	45
580	20250122	095400	40231480	9850	9850	9850	9850	0
581	20250122	095300	40231480	9850	9850	9850	9850	2
582	20250122	095200	40211780	9850	9850	9850	9850	252
583	20250122	095100	37729580	9850	9850	9850	9850	17
584	20250122	095000	37562130	9850	9850	9850	9850	101
585	20250122	094900	36567280	9850	9850	9850	9850	1
586	20250122	094800	36557430	9850	9850	9850	9850	0
587	20250122	094700	36557430	9850	9850	9850	9850	0
588	20250122	094600	36557430	9850	9850	9850	9830	122
589	20250122	094500	35357750	9850	9850	9850	9830	412
590	20250122	094400	31301640	9850	9850	9850	9850	14
591	20250122	094300	31163740	9850	9850	9850	9850	1
592	20250122	094200	31153890	9850	9850	9850	9850	0
593	20250122	094100	31153890	9850	9850	9850	9850	2
594	20250122	094000	31134190	9850	9850	9850	9850	3
595	20250122	093900	31104640	9850	9850	9850	9850	1
596	20250122	093800	31094790	9850	9850	9850	9850	1
597	20250122	093700	31084940	9850	9850	9850	9850	0
598	20250122	093600	31084940	9850	9850	9850	9850	13
599	20250122	093500	30956890	9850	9850	9850	9850	0
600	20250122	093400	30956890	9850	9850	9850	9850	0
601	20250122	093300	30956890	9850	9850	9850	9850	0
602	20250122	093200	30956890	9850	9850	9850	9850	0
603	20250122	093100	30956890	9850	9840	9850	9840	813
604	20250122	093000	22955610	9840	9830	9840	9830	73
605	20250122	092900	22237990	9840	9840	9840	9840	22
606	20250122	092800	22021510	9840	9840	9840	9840	10
607	20250122	092700	21923110	9830	9830	9830	9830	5
608	20250122	092600	21873960	9830	9820	9830	9820	685
609	20250122	092500	15146210	9830	9830	9830	9830	4
610	20250122	092400	15106890	9830	9830	9830	9820	84
611	20250122	092300	14281880	9840	9840	9840	9840	7
612	20250122	092200	14213000	9840	9840	9840	9840	2
613	20250122	092100	14193320	9840	9820	9840	9820	230
614	20250122	092000	11933930	9820	9820	9820	9820	0
615	20250122	091900	11933930	9820	9820	9820	9820	0
616	20250122	091800	11933930	9820	9820	9820	9820	0
617	20250122	091700	11933930	9820	9830	9830	9820	36
618	20250122	091600	11580370	9840	9830	9840	9830	32
619	20250122	091500	11265760	9830	9830	9830	9830	0
620	20250122	091400	11265760	9830	9830	9830	9830	62
621	20250122	091300	10656300	9840	9840	9840	9840	0
622	20250122	091200	10656300	9840	9840	9840	9840	0
623	20250122	091100	10656300	9840	9840	9840	9840	0
624	20250122	091000	10656300	9840	9840	9840	9840	0
625	20250122	090900	10656300	9840	9840	9840	9840	0
626	20250122	090800	10656300	9840	9840	9840	9840	18
627	20250122	090700	10479180	9840	9840	9840	9840	10
628	20250122	090600	10380780	9840	9840	9840	9840	0
629	20250122	090500	10380780	9840	9840	9840	9840	5
630	20250122	090400	10331580	9840	9840	9840	9840	520
631	20250122	090300	5214780	9810	9810	9810	9810	1
632	20250122	090200	5204970	9810	9810	9810	9810	23
633	20250122	090100	4979340	9810	9810	9810	9810	123
634	20250122	090000	3772710	9810	9840	9840	9810	384