KissMeData/059100/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	194000	96029360	5280	5280	5280	5280	216
3	20250124	193900	96029360	5280	5280	5280	5280	0
4	20250124	193800	96029360	5280	5280	5280	5280	0
5	20250124	193700	96029360	5280	5280	5280	5280	0
6	20250124	193600	96029360	5280	5280	5280	5280	0
7	20250124	193500	96029360	5280	5280	5280	5280	0
8	20250124	193400	96029360	5280	5280	5280	5280	0
9	20250124	193300	96029360	5280	5280	5280	5280	0
10	20250124	193200	96029360	5280	5280	5280	5280	0
11	20250124	193100	96029360	5280	5280	5280	5280	0
12	20250124	193000	96029360	5280	5280	5280	5280	0
13	20250124	192900	96029360	5280	5280	5280	5280	0
14	20250124	192800	96029360	5280	5280	5280	5280	0
15	20250124	192700	96029360	5280	5280	5280	5280	0
16	20250124	192600	96029360	5280	5280	5280	5280	0
17	20250124	192500	96029360	5280	5280	5280	5280	0
18	20250124	192400	96029360	5280	5280	5280	5280	0
19	20250124	192300	96029360	5280	5280	5280	5280	0
20	20250124	192200	96029360	5280	5280	5280	5280	0
21	20250124	192100	96029360	5280	5280	5280	5280	0
22	20250124	192000	96029360	5280	5280	5280	5280	0
23	20250124	191900	96029360	5280	5280	5280	5280	0
24	20250124	191800	96029360	5280	5280	5280	5280	0
25	20250124	191700	96029360	5280	5280	5280	5280	0
26	20250124	191600	96029360	5280	5280	5280	5280	0
27	20250124	191500	96029360	5280	5280	5280	5280	0
28	20250124	191400	96029360	5280	5280	5280	5280	0
29	20250124	191300	96029360	5280	5280	5280	5280	0
30	20250124	191200	96029360	5280	5280	5280	5280	0
31	20250124	191100	96029360	5280	5280	5280	5280	0
32	20250124	191000	96029360	5280	5280	5280	5280	216
33	20250124	190900	96029360	5280	5280	5280	5280	0
34	20250124	190800	96029360	5280	5280	5280	5280	0
35	20250124	190700	96029360	5280	5280	5280	5280	0
36	20250124	190600	96029360	5280	5280	5280	5280	0
37	20250124	190500	96029360	5280	5280	5280	5280	0
38	20250124	190400	96029360	5280	5280	5280	5280	0
39	20250124	190300	96029360	5280	5280	5280	5280	0
40	20250124	190200	96029360	5280	5280	5280	5280	0
41	20250124	190100	96029360	5280	5280	5280	5280	0
42	20250124	190000	96029360	5280	5280	5280	5280	0
43	20250124	185900	96029360	5280	5280	5280	5280	0
44	20250124	185800	96029360	5280	5280	5280	5280	0
45	20250124	185700	96029360	5280	5280	5280	5280	0
46	20250124	185600	96029360	5280	5280	5280	5280	0
47	20250124	185500	96029360	5280	5280	5280	5280	0
48	20250124	185400	96029360	5280	5280	5280	5280	0
49	20250124	185300	96029360	5280	5280	5280	5280	0
50	20250124	185200	96029360	5280	5280	5280	5280	0
51	20250124	185100	96029360	5280	5280	5280	5280	0
52	20250124	185000	96029360	5280	5280	5280	5280	0
53	20250124	184900	96029360	5280	5280	5280	5280	0
54	20250124	184800	96029360	5280	5280	5280	5280	0
55	20250124	184700	96029360	5280	5280	5280	5280	0
56	20250124	184600	96029360	5280	5280	5280	5280	0
57	20250124	184500	96029360	5280	5280	5280	5280	0
58	20250124	184400	96029360	5280	5280	5280	5280	0
59	20250124	184300	96029360	5280	5280	5280	5280	0
60	20250124	184200	96029360	5280	5280	5280	5280	0
61	20250124	184100	96029360	5280	5280	5280	5280	0
62	20250124	184000	96029360	5280	5280	5280	5280	216
63	20250124	183900	96029360	5280	5280	5280	5280	0
64	20250124	183800	96029360	5280	5280	5280	5280	0
65	20250124	183700	96029360	5280	5280	5280	5280	0
66	20250124	183600	96029360	5280	5280	5280	5280	0
67	20250124	183500	96029360	5280	5280	5280	5280	0
68	20250124	183400	96029360	5280	5280	5280	5280	0
69	20250124	183300	96029360	5280	5280	5280	5280	0
70	20250124	183200	96029360	5280	5280	5280	5280	0
71	20250124	183100	96029360	5280	5280	5280	5280	0
72	20250124	183000	96029360	5280	5280	5280	5280	0
73	20250124	182900	96029360	5280	5280	5280	5280	0
74	20250124	182800	96029360	5280	5280	5280	5280	0
75	20250124	182700	96029360	5280	5280	5280	5280	0
76	20250124	182600	96029360	5280	5280	5280	5280	0
77	20250124	182500	96029360	5280	5280	5280	5280	0
78	20250124	182400	96029360	5280	5280	5280	5280	0
79	20250124	182300	96029360	5280	5280	5280	5280	0
80	20250124	182200	96029360	5280	5280	5280	5280	0
81	20250124	182100	96029360	5280	5280	5280	5280	0
82	20250124	182000	96029360	5280	5280	5280	5280	0
83	20250124	181900	96029360	5280	5280	5280	5280	0
84	20250124	181800	96029360	5280	5280	5280	5280	0
85	20250124	181700	96029360	5280	5280	5280	5280	0
86	20250124	181600	96029360	5280	5280	5280	5280	0
87	20250124	181500	96029360	5280	5280	5280	5280	0
88	20250124	181400	96029360	5280	5280	5280	5280	0
89	20250124	181300	96029360	5280	5280	5280	5280	0
90	20250124	181200	96029360	5280	5280	5280	5280	0
91	20250124	181100	96029360	5280	5280	5280	5280	0
92	20250124	181000	96029360	5280	5280	5280	5280	216
93	20250124	180900	96029360	5280	5280	5280	5280	0
94	20250124	180800	96029360	5280	5280	5280	5280	0
95	20250124	180700	96029360	5280	5280	5280	5280	0
96	20250124	180600	96029360	5280	5280	5280	5280	0
97	20250124	180500	96029360	5280	5280	5280	5280	0
98	20250124	180400	96029360	5280	5280	5280	5280	0
99	20250124	180300	96029360	5280	5280	5280	5280	0
100	20250124	180200	96029360	5280	5280	5280	5280	0
101	20250124	180100	96029360	5280	5280	5280	5280	0
102	20250124	180000	96029360	5280	5280	5280	5280	0
103	20250124	175900	96029360	5280	5280	5280	5280	0
104	20250124	175800	96029360	5280	5280	5280	5280	0
105	20250124	175700	96029360	5280	5280	5280	5280	0
106	20250124	175600	96029360	5280	5280	5280	5280	0
107	20250124	175500	96029360	5280	5280	5280	5280	0
108	20250124	175400	96029360	5280	5280	5280	5280	0
109	20250124	175300	96029360	5280	5280	5280	5280	0
110	20250124	175200	96029360	5280	5280	5280	5280	0
111	20250124	175100	96029360	5280	5280	5280	5280	0
112	20250124	175000	96029360	5280	5280	5280	5280	0
113	20250124	174900	96029360	5280	5280	5280	5280	0
114	20250124	174800	96029360	5280	5280	5280	5280	0
115	20250124	174700	96029360	5280	5280	5280	5280	0
116	20250124	174600	96029360	5280	5280	5280	5280	0
117	20250124	174500	96029360	5280	5280	5280	5280	0
118	20250124	174400	96029360	5280	5280	5280	5280	0
119	20250124	174300	96029360	5280	5280	5280	5280	0
120	20250124	174200	96029360	5280	5280	5280	5280	0
121	20250124	174100	96029360	5280	5280	5280	5280	0
122	20250124	174000	96029360	5280	5280	5280	5280	216
123	20250124	173900	96029360	5280	5280	5280	5280	0
124	20250124	173800	96029360	5280	5280	5280	5280	0
125	20250124	173700	96029360	5280	5280	5280	5280	0
126	20250124	173600	96029360	5280	5280	5280	5280	0
127	20250124	173500	96029360	5280	5280	5280	5280	0
128	20250124	173400	96029360	5280	5280	5280	5280	0
129	20250124	173300	96029360	5280	5280	5280	5280	0
130	20250124	173200	96029360	5280	5280	5280	5280	0
131	20250124	173100	96029360	5280	5280	5280	5280	0
132	20250124	173000	96029360	5280	5280	5280	5280	0
133	20250124	172900	96029360	5280	5280	5280	5280	0
134	20250124	172800	96029360	5280	5280	5280	5280	0
135	20250124	172700	96029360	5280	5280	5280	5280	0
136	20250124	172600	96029360	5280	5280	5280	5280	0
137	20250124	172500	96029360	5280	5280	5280	5280	0
138	20250124	172400	96029360	5280	5280	5280	5280	0
139	20250124	172300	96029360	5280	5280	5280	5280	0
140	20250124	172200	96029360	5280	5280	5280	5280	0
141	20250124	172100	96029360	5280	5280	5280	5280	0
142	20250124	172000	96029360	5280	5280	5280	5280	0
143	20250124	171900	96029360	5280	5280	5280	5280	0
144	20250124	171800	96029360	5280	5280	5280	5280	0
145	20250124	171700	96029360	5280	5280	5280	5280	0
146	20250124	171600	96029360	5280	5280	5280	5280	0
147	20250124	171500	96029360	5280	5280	5280	5280	0
148	20250124	171400	96029360	5280	5280	5280	5280	0
149	20250124	171300	96029360	5280	5280	5280	5280	0
150	20250124	171200	96029360	5280	5280	5280	5280	0
151	20250124	171100	96029360	5280	5280	5280	5280	0
152	20250124	171000	96029360	5280	5280	5280	5280	216
153	20250124	170900	96029360	5280	5280	5280	5280	0
154	20250124	170800	96029360	5280	5280	5280	5280	0
155	20250124	170700	96029360	5280	5280	5280	5280	0
156	20250124	170600	96029360	5280	5280	5280	5280	0
157	20250124	170500	96029360	5280	5280	5280	5280	0
158	20250124	170400	96029360	5280	5280	5280	5280	0
159	20250124	170300	96029360	5280	5280	5280	5280	0
160	20250124	170200	96029360	5280	5280	5280	5280	0
161	20250124	170100	96029360	5280	5280	5280	5280	0
162	20250124	170000	96029360	5280	5280	5280	5280	0
163	20250124	165900	96029360	5280	5280	5280	5280	0
164	20250124	165800	96029360	5280	5280	5280	5280	0
165	20250124	165700	96029360	5280	5280	5280	5280	0
166	20250124	165600	96029360	5280	5280	5280	5280	0
167	20250124	165500	96029360	5280	5280	5280	5280	0
168	20250124	165400	96029360	5280	5280	5280	5280	0
169	20250124	165300	96029360	5280	5280	5280	5280	0
170	20250124	165200	96029360	5280	5280	5280	5280	0
171	20250124	165100	96029360	5280	5280	5280	5280	0
172	20250124	165000	96029360	5280	5280	5280	5280	0
173	20250124	164900	96029360	5280	5280	5280	5280	0
174	20250124	164800	96029360	5280	5280	5280	5280	0
175	20250124	164700	96029360	5280	5280	5280	5280	0
176	20250124	164600	96029360	5280	5280	5280	5280	0
177	20250124	164500	96029360	5280	5280	5280	5280	0
178	20250124	164400	96029360	5280	5280	5280	5280	0
179	20250124	164300	96029360	5280	5280	5280	5280	0
180	20250124	164200	96029360	5280	5280	5280	5280	0
181	20250124	164100	96029360	5280	5280	5280	5280	0
182	20250124	164000	96029360	5280	5280	5280	5280	216
183	20250124	163900	96029360	5280	5280	5280	5280	0
184	20250124	163800	96029360	5280	5280	5280	5280	0
185	20250124	163700	96029360	5280	5280	5280	5280	0
186	20250124	163600	96029360	5280	5280	5280	5280	0
187	20250124	163500	96029360	5280	5280	5280	5280	0
188	20250124	163400	96029360	5280	5280	5280	5280	0
189	20250124	163300	96029360	5280	5280	5280	5280	0
190	20250124	163200	96029360	5280	5280	5280	5280	0
191	20250124	163100	96029360	5280	5280	5280	5280	0
192	20250124	163000	96029360	5280	5280	5280	5280	0
193	20250124	162900	96029360	5280	5280	5280	5280	0
194	20250124	162800	96029360	5280	5280	5280	5280	0
195	20250124	162700	96029360	5280	5280	5280	5280	0
196	20250124	162600	96029360	5280	5280	5280	5280	0
197	20250124	162500	96029360	5280	5280	5280	5280	0
198	20250124	162400	96029360	5280	5280	5280	5280	0
199	20250124	162300	96029360	5280	5280	5280	5280	0
200	20250124	162200	96029360	5280	5280	5280	5280	0
201	20250124	162100	96029360	5280	5280	5280	5280	0
202	20250124	162000	96029360	5280	5280	5280	5280	0
203	20250124	161900	96029360	5280	5280	5280	5280	0
204	20250124	161800	96029360	5280	5280	5280	5280	0
205	20250124	161700	96029360	5280	5280	5280	5280	0
206	20250124	161600	96029360	5280	5280	5280	5280	0
207	20250124	161500	96029360	5280	5280	5280	5280	0
208	20250124	161400	96029360	5280	5280	5280	5280	0
209	20250124	161300	96029360	5280	5280	5280	5280	0
210	20250124	161200	96029360	5280	5280	5280	5280	0
211	20250124	161100	96029360	5280	5280	5280	5280	0
212	20250124	161000	96029360	5280	5280	5280	5280	216
213	20250124	160900	96029360	5280	5280	5280	5280	0
214	20250124	160800	96029360	5280	5280	5280	5280	0
215	20250124	160700	96029360	5280	5280	5280	5280	0
216	20250124	160600	96029360	5280	5280	5280	5280	0
217	20250124	160500	96029360	5280	5280	5280	5280	0
218	20250124	160400	96029360	5280	5280	5280	5280	0
219	20250124	160300	96029360	5280	5280	5280	5280	0
220	20250124	160200	96029360	5280	5280	5280	5280	0
221	20250124	160100	96029360	5280	5280	5280	5280	0
222	20250124	160000	96029360	5280	5280	5280	5280	0
223	20250124	155900	96029360	5280	5280	5280	5280	0
224	20250124	155800	96029360	5280	5280	5280	5280	0
225	20250124	155700	96029360	5280	5280	5280	5280	0
226	20250124	155600	96029360	5280	5280	5280	5280	0
227	20250124	155500	96029360	5280	5280	5280	5280	0
228	20250124	155400	96029360	5280	5280	5280	5280	0
229	20250124	155300	96029360	5280	5280	5280	5280	0
230	20250124	155200	96029360	5280	5280	5280	5280	0
231	20250124	155100	96029360	5280	5280	5280	5280	0
232	20250124	155000	96029360	5280	5280	5280	5280	0
233	20250124	154900	96029360	5280	5280	5280	5280	0
234	20250124	154800	96029360	5280	5280	5280	5280	0
235	20250124	154700	96029360	5280	5280	5280	5280	0
236	20250124	154600	96029360	5280	5280	5280	5280	0
237	20250124	154500	96029360	5280	5280	5280	5280	0
238	20250124	154400	96029360	5280	5280	5280	5280	0
239	20250124	154300	96029360	5280	5280	5280	5280	0
240	20250124	154200	96029360	5280	5280	5280	5280	0
241	20250124	154100	96029360	5280	5280	5280	5280	0
242	20250124	154000	96029360	5280	5280	5280	5280	216
243	20250124	153900	96029360	5280	5280	5280	5280	0
244	20250124	153800	96029360	5280	5280	5280	5280	0
245	20250124	153700	96029360	5280	5280	5280	5280	0
246	20250124	153600	96029360	5280	5280	5280	5280	0
247	20250124	153500	96029360	5280	5280	5280	5280	0
248	20250124	153400	96029360	5280	5280	5280	5280	0
249	20250124	153300	96029360	5280	5280	5280	5280	0
250	20250124	153200	96029360	5280	5280	5280	5280	0
251	20250124	153100	96029360	5280	5280	5280	5280	0
252	20250124	153000	96029360	5280	5280	5280	5280	216
253	20250124	152900	94888880	5280	5280	5280	5280	0
254	20250124	152800	94888880	5280	5280	5280	5280	0
255	20250124	152700	94888880	5280	5280	5280	5280	0
256	20250124	152600	94888880	5280	5280	5280	5280	0
257	20250124	152500	94888880	5280	5280	5280	5280	0
258	20250124	152400	94888880	5280	5280	5280	5280	0
259	20250124	152300	94888880	5280	5280	5280	5280	0
260	20250124	152200	94888880	5280	5280	5280	5280	0
261	20250124	152100	94888880	5280	5280	5280	5280	0
262	20250124	152000	94888880	5280	5280	5280	5280	0
263	20250124	151900	94888880	5280	5280	5280	5280	0
264	20250124	151800	94888880	5280	5280	5280	5280	32
265	20250124	151700	94719920	5280	5280	5280	5280	0
266	20250124	151600	94719920	5280	5280	5280	5280	0
267	20250124	151500	94719920	5280	5300	5300	5280	15
268	20250124	151400	94640600	5300	5300	5300	5300	0
269	20250124	151300	94640600	5300	5300	5300	5300	0
270	20250124	151200	94640600	5300	5300	5300	5300	5
271	20250124	151100	94614100	5310	5310	5310	5310	0
272	20250124	151000	94614100	5310	5310	5310	5310	0
273	20250124	150900	94614100	5310	5310	5310	5310	0
274	20250124	150800	94614100	5310	5310	5310	5310	9
275	20250124	150700	94566310	5280	5280	5280	5280	45
276	20250124	150600	94328710	5310	5310	5310	5310	0
277	20250124	150500	94328710	5310	5310	5310	5310	0
278	20250124	150400	94328710	5310	5310	5310	5310	0
279	20250124	150300	94328710	5310	5310	5310	5310	0
280	20250124	150200	94328710	5310	5310	5310	5310	27
281	20250124	150100	94185340	5310	5310	5310	5310	0
282	20250124	150000	94185340	5310	5310	5310	5310	0
283	20250124	145900	94185340	5310	5310	5310	5310	0
284	20250124	145800	94185340	5310	5310	5310	5310	0
285	20250124	145700	94185340	5310	5310	5310	5310	6
286	20250124	145600	94153480	5280	5280	5280	5280	0
287	20250124	145500	94153480	5280	5280	5280	5280	0
288	20250124	145400	94153480	5280	5290	5290	5280	850
289	20250124	145300	89664640	5300	5300	5300	5300	0
290	20250124	145200	89664640	5300	5300	5300	5300	0
291	20250124	145100	89664640	5300	5300	5300	5300	0
292	20250124	145000	89664640	5300	5300	5300	5300	0
293	20250124	144900	89664640	5300	5300	5300	5300	0
294	20250124	144800	89664640	5300	5300	5300	5300	0
295	20250124	144700	89664640	5300	5300	5300	5300	0
296	20250124	144600	89664640	5300	5300	5300	5300	0
297	20250124	144500	89664640	5300	5300	5300	5300	0
298	20250124	144400	89664640	5300	5300	5300	5300	0
299	20250124	144300	89664640	5300	5300	5300	5300	0
300	20250124	144200	89664640	5300	5300	5300	5300	18
301	20250124	144100	89569240	5310	5290	5310	5290	40
302	20250124	144000	89357580	5290	5290	5290	5290	0
303	20250124	143900	89357580	5290	5290	5290	5290	0
304	20250124	143800	89357580	5290	5290	5290	5290	0
305	20250124	143700	89357580	5290	5290	5290	5290	0
306	20250124	143600	89357580	5290	5290	5290	5290	0
307	20250124	143500	89357580	5290	5290	5290	5290	0
308	20250124	143400	89357580	5290	5290	5290	5290	1
309	20250124	143300	89352290	5280	5280	5280	5280	0
310	20250124	143200	89352290	5280	5280	5280	5280	0
311	20250124	143100	89352290	5280	5280	5280	5280	0
312	20250124	143000	89352290	5280	5280	5280	5280	0
313	20250124	142900	89352290	5280	5280	5280	5280	0
314	20250124	142800	89352290	5280	5280	5280	5280	0
315	20250124	142700	89352290	5280	5280	5280	5280	0
316	20250124	142600	89352290	5280	5280	5280	5280	0
317	20250124	142500	89352290	5280	5280	5280	5280	0
318	20250124	142400	89352290	5280	5280	5280	5280	0
319	20250124	142300	89352290	5280	5280	5280	5280	0
320	20250124	142200	89352290	5280	5280	5280	5280	0
321	20250124	142100	89352290	5280	5280	5280	5280	0
322	20250124	142000	89352290	5280	5290	5290	5280	696
323	20250124	141900	85676910	5280	5280	5280	5280	0
324	20250124	141800	85676910	5280	5280	5280	5280	0
325	20250124	141700	85676910	5280	5280	5280	5280	1
326	20250124	141600	85671630	5280	5280	5280	5280	0
327	20250124	141500	85671630	5280	5280	5280	5280	0
328	20250124	141400	85671630	5280	5280	5280	5280	0
329	20250124	141300	85671630	5280	5280	5280	5280	0
330	20250124	141200	85671630	5280	5290	5290	5280	1030
331	20250124	141100	80233040	5330	5330	5330	5330	8
332	20250124	141000	80190400	5290	5290	5290	5290	0
333	20250124	140900	80190400	5290	5290	5290	5290	1
334	20250124	140800	80185110	5290	5290	5290	5290	0
335	20250124	140700	80185110	5290	5290	5290	5290	0
336	20250124	140600	80185110	5290	5290	5290	5290	0
337	20250124	140500	80185110	5290	5290	5290	5290	3000
338	20250124	140400	64315110	5290	5300	5300	5290	1127
339	20250124	140300	58353180	5300	5300	5300	5300	0
340	20250124	140200	58353180	5300	5300	5300	5300	0
341	20250124	140100	58353180	5300	5300	5300	5300	0
342	20250124	140000	58353180	5300	5300	5300	5300	0
343	20250124	135900	58353180	5300	5300	5300	5300	0
344	20250124	135800	58353180	5300	5300	5300	5300	400
345	20250124	135700	56233180	5300	5300	5300	5300	0
346	20250124	135600	56233180	5300	5300	5300	5300	4
347	20250124	135500	56211980	5300	5300	5300	5300	0
348	20250124	135400	56211980	5300	5300	5300	5300	0
349	20250124	135300	56211980	5300	5300	5300	5300	0
350	20250124	135200	56211980	5300	5300	5300	5300	0
351	20250124	135100	56211980	5300	5300	5300	5300	0
352	20250124	135000	56211980	5300	5300	5300	5300	0
353	20250124	134900	56211980	5300	5300	5300	5300	0
354	20250124	134800	56211980	5300	5300	5300	5300	0
355	20250124	134700	56211980	5300	5300	5300	5300	0
356	20250124	134600	56211980	5300	5300	5300	5300	110
357	20250124	134500	55628980	5300	5300	5300	5300	0
358	20250124	134400	55628980	5300	5300	5300	5300	0
359	20250124	134300	55628980	5300	5300	5300	5300	0
360	20250124	134200	55628980	5300	5300	5300	5300	222
361	20250124	134100	54452380	5300	5300	5300	5300	0
362	20250124	134000	54452380	5300	5300	5300	5300	0
363	20250124	133900	54452380	5300	5300	5300	5300	0
364	20250124	133800	54452380	5300	5300	5300	5300	0
365	20250124	133700	54452380	5300	5300	5300	5300	0
366	20250124	133600	54452380	5300	5300	5300	5300	0
367	20250124	133500	54452380	5300	5300	5300	5300	0
368	20250124	133400	54452380	5300	5300	5300	5300	0
369	20250124	133300	54452380	5300	5300	5300	5300	0
370	20250124	133200	54452380	5300	5300	5300	5300	0
371	20250124	133100	54452380	5300	5300	5300	5300	0
372	20250124	133000	54452380	5300	5300	5300	5300	0
373	20250124	132900	54452380	5300	5300	5300	5300	0
374	20250124	132800	54452380	5300	5300	5300	5300	0
375	20250124	132700	54452380	5300	5300	5300	5300	0
376	20250124	132600	54452380	5300	5300	5300	5300	0
377	20250124	132500	54452380	5300	5300	5300	5300	0
378	20250124	132400	54452380	5300	5300	5300	5300	0
379	20250124	132300	54452380	5300	5300	5300	5300	0
380	20250124	132200	54452380	5300	5300	5300	5300	0
381	20250124	132100	54452380	5300	5300	5300	5300	0
382	20250124	132000	54452380	5300	5300	5300	5300	0
383	20250124	131900	54452380	5300	5300	5300	5300	40
384	20250124	131800	54240380	5290	5290	5290	5290	0
385	20250124	131700	54240380	5290	5290	5290	5290	0
386	20250124	131600	54240380	5290	5290	5290	5290	0
387	20250124	131500	54240380	5290	5290	5290	5290	0
388	20250124	131400	54240380	5290	5290	5290	5290	0
389	20250124	131300	54240380	5290	5290	5290	5290	0
390	20250124	131200	54240380	5290	5290	5290	5290	123
391	20250124	131100	53589710	5320	5320	5320	5320	50
392	20250124	131000	53323710	5320	5320	5320	5320	136
393	20250124	130900	52600190	5320	5320	5320	5320	0
394	20250124	130800	52600190	5320	5320	5320	5320	0
395	20250124	130700	52600190	5320	5320	5320	5320	95
396	20250124	130600	52094790	5350	5350	5350	5350	0
397	20250124	130500	52094790	5350	5350	5350	5350	0
398	20250124	130400	52094790	5350	5350	5350	5350	0
399	20250124	130300	52094790	5350	5350	5350	5350	16
400	20250124	130200	52009190	5320	5320	5320	5320	170
401	20250124	130100	51104790	5350	5350	5350	5350	0
402	20250124	130000	51104790	5350	5350	5350	5350	0
403	20250124	125900	51104790	5350	5350	5350	5350	8
404	20250124	125800	51061990	5350	5350	5350	5350	0
405	20250124	125700	51061990	5350	5350	5350	5350	0
406	20250124	125600	51061990	5350	5350	5350	5350	0
407	20250124	125500	51061990	5350	5350	5350	5350	0
408	20250124	125400	51061990	5350	5330	5350	5330	95
409	20250124	125300	50555440	5330	5330	5330	5330	0
410	20250124	125200	50555440	5330	5330	5330	5330	0
411	20250124	125100	50555440	5330	5320	5330	5320	99
412	20250124	125000	50028670	5320	5320	5320	5320	0
413	20250124	124900	50028670	5320	5320	5320	5320	0
414	20250124	124800	50028670	5320	5320	5320	5320	0
415	20250124	124700	50028670	5320	5320	5320	5320	0
416	20250124	124600	50028670	5320	5320	5320	5320	0
417	20250124	124500	50028670	5320	5320	5320	5320	0
418	20250124	124400	50028670	5320	5320	5320	5320	0
419	20250124	124300	50028670	5320	5320	5320	5320	0
420	20250124	124200	50028670	5320	5320	5320	5320	0
421	20250124	124100	50028670	5320	5320	5320	5320	0
422	20250124	124000	50028670	5320	5320	5320	5320	0
423	20250124	123900	50028670	5320	5320	5320	5320	0
424	20250124	123800	50028670	5320	5320	5320	5320	0
425	20250124	123700	50028670	5320	5320	5320	5320	0
426	20250124	123600	50028670	5320	5320	5320	5320	0
427	20250124	123500	50028670	5320	5320	5320	5320	0
428	20250124	123400	50028670	5320	5330	5330	5320	132
429	20250124	123300	49326370	5330	5330	5330	5330	0
430	20250124	123200	49326370	5330	5340	5340	5330	572
431	20250124	123100	46271900	5350	5350	5350	5350	0
432	20250124	123000	46271900	5350	5350	5350	5350	0
433	20250124	122900	46271900	5350	5350	5350	5350	72
434	20250124	122800	45886700	5350	5350	5350	5350	21
435	20250124	122700	45774350	5380	5380	5380	5380	0
436	20250124	122600	45774350	5380	5380	5380	5380	1
437	20250124	122500	45768970	5350	5350	5350	5350	0
438	20250124	122400	45768970	5350	5350	5350	5350	0
439	20250124	122300	45768970	5350	5350	5350	5350	52
440	20250124	122200	45490770	5390	5390	5390	5390	0
441	20250124	122100	45490770	5390	5390	5390	5390	0
442	20250124	122000	45490770	5390	5390	5390	5390	0
443	20250124	121900	45490770	5390	5390	5390	5390	0
444	20250124	121800	45490770	5390	5360	5390	5360	1091
445	20250124	121700	39634280	5360	5360	5360	5360	0
446	20250124	121600	39634280	5360	5360	5360	5360	0
447	20250124	121500	39634280	5360	5360	5360	5360	11
448	20250124	121400	39575320	5440	5440	5440	5440	0
449	20250124	121300	39575320	5440	5440	5440	5440	0
450	20250124	121200	39575320	5440	5380	5440	5360	948
451	20250124	121100	34448490	5350	5350	5350	5350	553
452	20250124	121000	31489940	5350	5350	5350	5350	63
453	20250124	120900	31152890	5350	5350	5350	5350	0
454	20250124	120800	31152890	5350	5350	5350	5350	0
455	20250124	120700	31152890	5350	5350	5350	5350	0
456	20250124	120600	31152890	5350	5350	5350	5350	0
457	20250124	120500	31152890	5350	5350	5350	5350	0
458	20250124	120400	31152890	5350	5350	5350	5350	1
459	20250124	120300	31147540	5340	5340	5340	5340	6
460	20250124	120200	31115500	5350	5350	5350	5350	0
461	20250124	120100	31115500	5350	5350	5350	5350	0
462	20250124	120000	31115500	5350	5350	5350	5350	0
463	20250124	115900	31115500	5350	5350	5350	5350	0
464	20250124	115800	31115500	5350	5350	5350	5350	0
465	20250124	115700	31115500	5350	5350	5350	5350	0
466	20250124	115600	31115500	5350	5350	5350	5350	1
467	20250124	115500	31110150	5340	5340	5340	5340	0
468	20250124	115400	31110150	5340	5340	5340	5340	0
469	20250124	115300	31110150	5340	5340	5340	5340	98
470	20250124	115200	30586830	5340	5340	5340	5340	0
471	20250124	115100	30586830	5340	5340	5340	5340	0
472	20250124	115000	30586830	5340	5340	5340	5340	0
473	20250124	114900	30586830	5340	5340	5340	5340	0
474	20250124	114800	30586830	5340	5340	5340	5340	2
475	20250124	114700	30576150	5340	5340	5340	5340	0
476	20250124	114600	30576150	5340	5340	5340	5340	0
477	20250124	114500	30576150	5340	5340	5340	5340	0
478	20250124	114400	30576150	5340	5340	5340	5340	0
479	20250124	114300	30576150	5340	5340	5340	5340	0
480	20250124	114200	30576150	5340	5340	5340	5340	0
481	20250124	114100	30576150	5340	5340	5340	5340	0
482	20250124	114000	30576150	5340	5340	5340	5340	0
483	20250124	113900	30576150	5340	5340	5340	5340	0
484	20250124	113800	30576150	5340	5340	5340	5340	0
485	20250124	113700	30576150	5340	5340	5340	5340	0
486	20250124	113600	30576150	5340	5340	5340	5340	0
487	20250124	113500	30576150	5340	5340	5340	5340	0
488	20250124	113400	30576150	5340	5290	5340	5290	800
489	20250124	113300	26323950	5280	5280	5280	5280	35
490	20250124	113200	26139150	5270	5270	5270	5270	0
491	20250124	113100	26139150	5270	5270	5270	5270	0
492	20250124	113000	26139150	5270	5270	5270	5270	0
493	20250124	112900	26139150	5270	5270	5270	5270	0
494	20250124	112800	26139150	5270	5270	5270	5270	0
495	20250124	112700	26139150	5270	5270	5270	5270	0
496	20250124	112600	26139150	5270	5270	5270	5270	0
497	20250124	112500	26139150	5270	5270	5270	5270	0
498	20250124	112400	26139150	5270	5270	5270	5270	156
499	20250124	112300	25317030	5270	5270	5270	5270	0
500	20250124	112200	25317030	5270	5270	5270	5270	0
501	20250124	112100	25317030	5270	5270	5270	5270	0
502	20250124	112000	25317030	5270	5270	5270	5270	59
503	20250124	111900	25006100	5270	5270	5270	5270	1
504	20250124	111800	25000830	5270	5270	5270	5270	0
505	20250124	111700	25000830	5270	5270	5270	5270	242
506	20250124	111600	23725490	5270	5270	5270	5270	0
507	20250124	111500	23725490	5270	5270	5270	5270	0
508	20250124	111400	23725490	5270	5270	5270	5270	0
509	20250124	111300	23725490	5270	5270	5270	5270	0
510	20250124	111200	23725490	5270	5270	5270	5270	58
511	20250124	111100	23419830	5270	5270	5270	5270	0
512	20250124	111000	23419830	5270	5270	5270	5270	0
513	20250124	110900	23419830	5270	5270	5270	5270	0
514	20250124	110800	23419830	5270	5270	5270	5270	1
515	20250124	110700	23414560	5260	5260	5260	5260	0
516	20250124	110600	23414560	5260	5260	5260	5260	0
517	20250124	110500	23414560	5260	5260	5260	5260	0
518	20250124	110400	23414560	5260	5260	5260	5260	0
519	20250124	110300	23414560	5260	5260	5260	5260	0
520	20250124	110200	23414560	5260	5260	5260	5260	0
521	20250124	110100	23414560	5260	5260	5260	5260	0
522	20250124	110000	23414560	5260	5260	5260	5260	1
523	20250124	105900	23409300	5260	5260	5260	5260	0
524	20250124	105800	23409300	5260	5260	5260	5260	0
525	20250124	105700	23409300	5260	5260	5260	5260	0
526	20250124	105600	23409300	5260	5260	5260	5260	0
527	20250124	105500	23409300	5260	5260	5260	5260	607
528	20250124	105400	20216480	5270	5270	5270	5270	0
529	20250124	105300	20216480	5270	5270	5270	5270	45
530	20250124	105200	19979330	5270	5270	5270	5270	500
531	20250124	105100	17344330	5280	5280	5280	5280	1
532	20250124	105000	17339050	5280	5280	5280	5280	0
533	20250124	104900	17339050	5280	5280	5280	5280	0
534	20250124	104800	17339050	5280	5280	5280	5280	0
535	20250124	104700	17339050	5280	5280	5280	5280	0
536	20250124	104600	17339050	5280	5280	5280	5280	64
537	20250124	104500	17001130	5300	5300	5300	5300	0
538	20250124	104400	17001130	5300	5300	5300	5300	0
539	20250124	104300	17001130	5300	5300	5300	5300	0
540	20250124	104200	17001130	5300	5300	5300	5300	0
541	20250124	104100	17001130	5300	5300	5300	5300	0
542	20250124	104000	17001130	5300	5300	5300	5300	0
543	20250124	103900	17001130	5300	5300	5300	5300	0
544	20250124	103800	17001130	5300	5300	5300	5300	0
545	20250124	103700	17001130	5300	5300	5300	5300	0
546	20250124	103600	17001130	5300	5300	5300	5300	0
547	20250124	103500	17001130	5300	5300	5300	5300	100
548	20250124	103400	16471130	5300	5300	5300	5300	0
549	20250124	103300	16471130	5300	5300	5300	5300	0
550	20250124	103200	16471130	5300	5300	5300	5300	0
551	20250124	103100	16471130	5300	5300	5300	5300	0
552	20250124	103000	16471130	5300	5300	5300	5300	0
553	20250124	102900	16471130	5300	5300	5300	5300	0
554	20250124	102800	16471130	5300	5300	5300	5300	0
555	20250124	102700	16471130	5300	5300	5300	5300	0
556	20250124	102600	16471130	5300	5300	5300	5300	0
557	20250124	102500	16471130	5300	5300	5300	5300	0
558	20250124	102400	16471130	5300	5300	5300	5300	0
559	20250124	102300	16471130	5300	5300	5300	5300	0
560	20250124	102200	16471130	5300	5300	5300	5300	0
561	20250124	102100	16471130	5300	5300	5300	5300	0
562	20250124	102000	16471130	5300	5300	5300	5300	0
563	20250124	101900	16471130	5300	5300	5300	5300	0
564	20250124	101800	16471130	5300	5300	5300	5300	0
565	20250124	101700	16471130	5300	5290	5300	5280	60
566	20250124	101600	16153540	5300	5300	5300	5300	0
567	20250124	101500	16153540	5300	5300	5300	5300	0
568	20250124	101400	16153540	5300	5300	5300	5300	0
569	20250124	101300	16153540	5300	5300	5300	5300	0
570	20250124	101200	16153540	5300	5300	5300	5300	0
571	20250124	101100	16153540	5300	5300	5300	5300	0
572	20250124	101000	16153540	5300	5300	5300	5300	1
573	20250124	100900	16148240	5290	5290	5290	5290	0
574	20250124	100800	16148240	5290	5290	5290	5290	0
575	20250124	100700	16148240	5290	5290	5290	5290	0
576	20250124	100600	16148240	5290	5290	5290	5290	133
577	20250124	100500	15444670	5300	5300	5300	5300	0
578	20250124	100400	15444670	5300	5300	5300	5300	0
579	20250124	100300	15444670	5300	5300	5300	5300	0
580	20250124	100200	15444670	5300	5300	5300	5300	0
581	20250124	100100	15444670	5300	5300	5300	5300	0
582	20250124	100000	15444670	5300	5300	5300	5300	0
583	20250124	095900	15444670	5300	5300	5300	5300	0
584	20250124	095800	15444670	5300	5300	5300	5300	0
585	20250124	095700	15444670	5300	5300	5300	5300	0
586	20250124	095600	15444670	5300	5300	5300	5300	1
587	20250124	095500	15439370	5320	5320	5320	5320	8
588	20250124	095400	15396810	5320	5320	5320	5320	27
589	20250124	095300	15253170	5320	5320	5320	5320	0
590	20250124	095200	15253170	5320	5320	5320	5320	0
591	20250124	095100	15253170	5320	5320	5320	5320	0
592	20250124	095000	15253170	5320	5320	5320	5320	0
593	20250124	094900	15253170	5320	5320	5320	5320	0
594	20250124	094800	15253170	5320	5320	5320	5320	0
595	20250124	094700	15253170	5320	5320	5320	5320	0
596	20250124	094600	15253170	5320	5320	5320	5320	21
597	20250124	094500	15141450	5320	5320	5320	5320	0
598	20250124	094400	15141450	5320	5320	5320	5320	0
599	20250124	094300	15141450	5320	5320	5320	5320	0
600	20250124	094200	15141450	5320	5320	5320	5320	0
601	20250124	094100	15141450	5320	5320	5320	5320	0
602	20250124	094000	15141450	5320	5320	5320	5320	0
603	20250124	093900	15141450	5320	5320	5320	5320	20
604	20250124	093800	15035050	5320	5320	5320	5320	0
605	20250124	093700	15035050	5320	5320	5320	5320	0
606	20250124	093600	15035050	5320	5320	5320	5320	0
607	20250124	093500	15035050	5320	5320	5320	5320	10
608	20250124	093400	14981850	5320	5320	5320	5320	0
609	20250124	093300	14981850	5320	5320	5320	5320	10
610	20250124	093200	14928650	5330	5330	5330	5330	0
611	20250124	093100	14928650	5330	5330	5330	5330	0
612	20250124	093000	14928650	5330	5330	5330	5330	0
613	20250124	092900	14928650	5330	5330	5330	5330	140
614	20250124	092800	14182450	5270	5270	5270	5270	0
615	20250124	092700	14182450	5270	5270	5270	5270	150
616	20250124	092600	13391950	5270	5270	5270	5270	3
617	20250124	092500	13376140	5250	5250	5250	5250	0
618	20250124	092400	13376140	5250	5250	5250	5250	0
619	20250124	092300	13376140	5250	5250	5250	5250	0
620	20250124	092200	13376140	5250	5250	5250	5250	0
621	20250124	092100	13376140	5250	5250	5250	5250	0
622	20250124	092000	13376140	5250	5250	5250	5250	0
623	20250124	091900	13376140	5250	5250	5250	5250	0
624	20250124	091800	13376140	5250	5250	5250	5250	0
625	20250124	091700	13376140	5250	5250	5250	5250	0
626	20250124	091600	13376140	5250	5250	5250	5250	0
627	20250124	091500	13376140	5250	5250	5250	5250	1605
628	20250124	091400	4949890	5250	5250	5250	5250	0
629	20250124	091300	4949890	5250	5250	5250	5250	1
630	20250124	091200	4944640	5250	5250	5250	5250	0
631	20250124	091100	4944640	5250	5250	5250	5250	11
632	20250124	091000	4886890	5250	5250	5250	5250	0
633	20250124	090900	4886890	5250	5250	5250	5250	12
634	20250124	090800	4823890	5250	5250	5250	5250	25
635	20250124	090700	4692640	5250	5250	5250	5250	80
636	20250124	090600	4272640	5240	5250	5250	5240	323
637	20250124	090500	2577030	5270	5270	5270	5270	0
638	20250124	090400	2577030	5270	5270	5270	5270	0
639	20250124	090300	2577030	5270	5270	5270	5270	0
640	20250124	090200	2577030	5270	5270	5270	5270	0
641	20250124	090100	2577030	5270	5270	5270	5270	247
642	20250124	090000	1275340	5270	5270	5270	5270	242