KissMeData/068790/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	194800	210242670	5920	5920	5920	5920	829
3	20250124	194700	210242670	5920	5920	5920	5920	0
4	20250124	194600	210242670	5920	5920	5920	5920	0
5	20250124	194500	210242670	5920	5920	5920	5920	0
6	20250124	194400	210242670	5920	5920	5920	5920	0
7	20250124	194300	210242670	5920	5920	5920	5920	0
8	20250124	194200	210242670	5920	5920	5920	5920	0
9	20250124	194100	210242670	5920	5920	5920	5920	0
10	20250124	194000	210242670	5920	5920	5920	5920	0
11	20250124	193900	210242670	5920	5920	5920	5920	0
12	20250124	193800	210242670	5920	5920	5920	5920	0
13	20250124	193700	210242670	5920	5920	5920	5920	0
14	20250124	193600	210242670	5920	5920	5920	5920	0
15	20250124	193500	210242670	5920	5920	5920	5920	0
16	20250124	193400	210242670	5920	5920	5920	5920	0
17	20250124	193300	210242670	5920	5920	5920	5920	0
18	20250124	193200	210242670	5920	5920	5920	5920	0
19	20250124	193100	210242670	5920	5920	5920	5920	0
20	20250124	193000	210242670	5920	5920	5920	5920	0
21	20250124	192900	210242670	5920	5920	5920	5920	0
22	20250124	192800	210242670	5920	5920	5920	5920	0
23	20250124	192700	210242670	5920	5920	5920	5920	0
24	20250124	192600	210242670	5920	5920	5920	5920	0
25	20250124	192500	210242670	5920	5920	5920	5920	0
26	20250124	192400	210242670	5920	5920	5920	5920	0
27	20250124	192300	210242670	5920	5920	5920	5920	0
28	20250124	192200	210242670	5920	5920	5920	5920	0
29	20250124	192100	210242670	5920	5920	5920	5920	0
30	20250124	192000	210242670	5920	5920	5920	5920	0
31	20250124	191900	210242670	5920	5920	5920	5920	0
32	20250124	191800	210242670	5920	5920	5920	5920	829
33	20250124	191700	210242670	5920	5920	5920	5920	0
34	20250124	191600	210242670	5920	5920	5920	5920	0
35	20250124	191500	210242670	5920	5920	5920	5920	0
36	20250124	191400	210242670	5920	5920	5920	5920	0
37	20250124	191300	210242670	5920	5920	5920	5920	0
38	20250124	191200	210242670	5920	5920	5920	5920	0
39	20250124	191100	210242670	5920	5920	5920	5920	0
40	20250124	191000	210242670	5920	5920	5920	5920	0
41	20250124	190900	210242670	5920	5920	5920	5920	0
42	20250124	190800	210242670	5920	5920	5920	5920	0
43	20250124	190700	210242670	5920	5920	5920	5920	0
44	20250124	190600	210242670	5920	5920	5920	5920	0
45	20250124	190500	210242670	5920	5920	5920	5920	0
46	20250124	190400	210242670	5920	5920	5920	5920	0
47	20250124	190300	210242670	5920	5920	5920	5920	0
48	20250124	190200	210242670	5920	5920	5920	5920	0
49	20250124	190100	210242670	5920	5920	5920	5920	0
50	20250124	190000	210242670	5920	5920	5920	5920	0
51	20250124	185900	210242670	5920	5920	5920	5920	0
52	20250124	185800	210242670	5920	5920	5920	5920	0
53	20250124	185700	210242670	5920	5920	5920	5920	0
54	20250124	185600	210242670	5920	5920	5920	5920	0
55	20250124	185500	210242670	5920	5920	5920	5920	0
56	20250124	185400	210242670	5920	5920	5920	5920	0
57	20250124	185300	210242670	5920	5920	5920	5920	0
58	20250124	185200	210242670	5920	5920	5920	5920	0
59	20250124	185100	210242670	5920	5920	5920	5920	0
60	20250124	185000	210242670	5920	5920	5920	5920	0
61	20250124	184900	210242670	5920	5920	5920	5920	0
62	20250124	184800	210242670	5920	5920	5920	5920	829
63	20250124	184700	210242670	5920	5920	5920	5920	0
64	20250124	184600	210242670	5920	5920	5920	5920	0
65	20250124	184500	210242670	5920	5920	5920	5920	0
66	20250124	184400	210242670	5920	5920	5920	5920	0
67	20250124	184300	210242670	5920	5920	5920	5920	0
68	20250124	184200	210242670	5920	5920	5920	5920	0
69	20250124	184100	210242670	5920	5920	5920	5920	0
70	20250124	184000	210242670	5920	5920	5920	5920	0
71	20250124	183900	210242670	5920	5920	5920	5920	0
72	20250124	183800	210242670	5920	5920	5920	5920	0
73	20250124	183700	210242670	5920	5920	5920	5920	0
74	20250124	183600	210242670	5920	5920	5920	5920	0
75	20250124	183500	210242670	5920	5920	5920	5920	0
76	20250124	183400	210242670	5920	5920	5920	5920	0
77	20250124	183300	210242670	5920	5920	5920	5920	0
78	20250124	183200	210242670	5920	5920	5920	5920	0
79	20250124	183100	210242670	5920	5920	5920	5920	0
80	20250124	183000	210242670	5920	5920	5920	5920	0
81	20250124	182900	210242670	5920	5920	5920	5920	0
82	20250124	182800	210242670	5920	5920	5920	5920	0
83	20250124	182700	210242670	5920	5920	5920	5920	0
84	20250124	182600	210242670	5920	5920	5920	5920	0
85	20250124	182500	210242670	5920	5920	5920	5920	0
86	20250124	182400	210242670	5920	5920	5920	5920	0
87	20250124	182300	210242670	5920	5920	5920	5920	0
88	20250124	182200	210242670	5920	5920	5920	5920	0
89	20250124	182100	210242670	5920	5920	5920	5920	0
90	20250124	182000	210242670	5920	5920	5920	5920	0
91	20250124	181900	210242670	5920	5920	5920	5920	0
92	20250124	181800	210242670	5920	5920	5920	5920	829
93	20250124	181700	210242670	5920	5920	5920	5920	0
94	20250124	181600	210242670	5920	5920	5920	5920	0
95	20250124	181500	210242670	5920	5920	5920	5920	0
96	20250124	181400	210242670	5920	5920	5920	5920	0
97	20250124	181300	210242670	5920	5920	5920	5920	0
98	20250124	181200	210242670	5920	5920	5920	5920	0
99	20250124	181100	210242670	5920	5920	5920	5920	0
100	20250124	181000	210242670	5920	5920	5920	5920	0
101	20250124	180900	210242670	5920	5920	5920	5920	0
102	20250124	180800	210242670	5920	5920	5920	5920	0
103	20250124	180700	210242670	5920	5920	5920	5920	0
104	20250124	180600	210242670	5920	5920	5920	5920	0
105	20250124	180500	210242670	5920	5920	5920	5920	0
106	20250124	180400	210242670	5920	5920	5920	5920	0
107	20250124	180300	210242670	5920	5920	5920	5920	0
108	20250124	180200	210242670	5920	5920	5920	5920	0
109	20250124	180100	210242670	5920	5920	5920	5920	0
110	20250124	180000	210242670	5920	5920	5920	5920	0
111	20250124	175900	210242670	5920	5920	5920	5920	0
112	20250124	175800	210242670	5920	5920	5920	5920	0
113	20250124	175700	210242670	5920	5920	5920	5920	0
114	20250124	175600	210242670	5920	5920	5920	5920	0
115	20250124	175500	210242670	5920	5920	5920	5920	0
116	20250124	175400	210242670	5920	5920	5920	5920	0
117	20250124	175300	210242670	5920	5920	5920	5920	0
118	20250124	175200	210242670	5920	5920	5920	5920	0
119	20250124	175100	210242670	5920	5920	5920	5920	0
120	20250124	175000	210242670	5920	5920	5920	5920	0
121	20250124	174900	210242670	5920	5920	5920	5920	0
122	20250124	174800	210242670	5920	5920	5920	5920	829
123	20250124	174700	210242670	5920	5920	5920	5920	0
124	20250124	174600	210242670	5920	5920	5920	5920	0
125	20250124	174500	210242670	5920	5920	5920	5920	0
126	20250124	174400	210242670	5920	5920	5920	5920	0
127	20250124	174300	210242670	5920	5920	5920	5920	0
128	20250124	174200	210242670	5920	5920	5920	5920	0
129	20250124	174100	210242670	5920	5920	5920	5920	0
130	20250124	174000	210242670	5920	5920	5920	5920	0
131	20250124	173900	210242670	5920	5920	5920	5920	0
132	20250124	173800	210242670	5920	5920	5920	5920	0
133	20250124	173700	210242670	5920	5920	5920	5920	0
134	20250124	173600	210242670	5920	5920	5920	5920	0
135	20250124	173500	210242670	5920	5920	5920	5920	0
136	20250124	173400	210242670	5920	5920	5920	5920	0
137	20250124	173300	210242670	5920	5920	5920	5920	0
138	20250124	173200	210242670	5920	5920	5920	5920	0
139	20250124	173100	210242670	5920	5920	5920	5920	0
140	20250124	173000	210242670	5920	5920	5920	5920	0
141	20250124	172900	210242670	5920	5920	5920	5920	0
142	20250124	172800	210242670	5920	5920	5920	5920	0
143	20250124	172700	210242670	5920	5920	5920	5920	0
144	20250124	172600	210242670	5920	5920	5920	5920	0
145	20250124	172500	210242670	5920	5920	5920	5920	0
146	20250124	172400	210242670	5920	5920	5920	5920	0
147	20250124	172300	210242670	5920	5920	5920	5920	0
148	20250124	172200	210242670	5920	5920	5920	5920	0
149	20250124	172100	210242670	5920	5920	5920	5920	0
150	20250124	172000	210242670	5920	5920	5920	5920	0
151	20250124	171900	210242670	5920	5920	5920	5920	0
152	20250124	171800	210242670	5920	5920	5920	5920	829
153	20250124	171700	210242670	5920	5920	5920	5920	0
154	20250124	171600	210242670	5920	5920	5920	5920	0
155	20250124	171500	210242670	5920	5920	5920	5920	0
156	20250124	171400	210242670	5920	5920	5920	5920	0
157	20250124	171300	210242670	5920	5920	5920	5920	0
158	20250124	171200	210242670	5920	5920	5920	5920	0
159	20250124	171100	210242670	5920	5920	5920	5920	0
160	20250124	171000	210242670	5920	5920	5920	5920	0
161	20250124	170900	210242670	5920	5920	5920	5920	0
162	20250124	170800	210242670	5920	5920	5920	5920	0
163	20250124	170700	210242670	5920	5920	5920	5920	0
164	20250124	170600	210242670	5920	5920	5920	5920	0
165	20250124	170500	210242670	5920	5920	5920	5920	0
166	20250124	170400	210242670	5920	5920	5920	5920	0
167	20250124	170300	210242670	5920	5920	5920	5920	0
168	20250124	170200	210242670	5920	5920	5920	5920	0
169	20250124	170100	210242670	5920	5920	5920	5920	0
170	20250124	170000	210242670	5920	5920	5920	5920	0
171	20250124	165900	210242670	5920	5920	5920	5920	0
172	20250124	165800	210242670	5920	5920	5920	5920	0
173	20250124	165700	210242670	5920	5920	5920	5920	0
174	20250124	165600	210242670	5920	5920	5920	5920	0
175	20250124	165500	210242670	5920	5920	5920	5920	0
176	20250124	165400	210242670	5920	5920	5920	5920	0
177	20250124	165300	210242670	5920	5920	5920	5920	0
178	20250124	165200	210242670	5920	5920	5920	5920	0
179	20250124	165100	210242670	5920	5920	5920	5920	0
180	20250124	165000	210242670	5920	5920	5920	5920	0
181	20250124	164900	210242670	5920	5920	5920	5920	0
182	20250124	164800	210242670	5920	5920	5920	5920	829
183	20250124	164700	210242670	5920	5920	5920	5920	0
184	20250124	164600	210242670	5920	5920	5920	5920	0
185	20250124	164500	210242670	5920	5920	5920	5920	0
186	20250124	164400	210242670	5920	5920	5920	5920	0
187	20250124	164300	210242670	5920	5920	5920	5920	0
188	20250124	164200	210242670	5920	5920	5920	5920	0
189	20250124	164100	210242670	5920	5920	5920	5920	0
190	20250124	164000	210242670	5920	5920	5920	5920	0
191	20250124	163900	210242670	5920	5920	5920	5920	0
192	20250124	163800	210242670	5920	5920	5920	5920	0
193	20250124	163700	210242670	5920	5920	5920	5920	0
194	20250124	163600	210242670	5920	5920	5920	5920	0
195	20250124	163500	210242670	5920	5920	5920	5920	0
196	20250124	163400	210242670	5920	5920	5920	5920	0
197	20250124	163300	210242670	5920	5920	5920	5920	0
198	20250124	163200	210242670	5920	5920	5920	5920	0
199	20250124	163100	210242670	5920	5920	5920	5920	0
200	20250124	163000	210242670	5920	5920	5920	5920	0
201	20250124	162900	210242670	5920	5920	5920	5920	0
202	20250124	162800	210242670	5920	5920	5920	5920	0
203	20250124	162700	210242670	5920	5920	5920	5920	0
204	20250124	162600	210242670	5920	5920	5920	5920	0
205	20250124	162500	210242670	5920	5920	5920	5920	0
206	20250124	162400	210242670	5920	5920	5920	5920	0
207	20250124	162300	210242670	5920	5920	5920	5920	0
208	20250124	162200	210242670	5920	5920	5920	5920	0
209	20250124	162100	210242670	5920	5920	5920	5920	0
210	20250124	162000	210242670	5920	5920	5920	5920	0
211	20250124	161900	210242670	5920	5920	5920	5920	0
212	20250124	161800	210242670	5920	5920	5920	5920	829
213	20250124	161700	210242670	5920	5920	5920	5920	0
214	20250124	161600	210242670	5920	5920	5920	5920	0
215	20250124	161500	210242670	5920	5920	5920	5920	0
216	20250124	161400	210242670	5920	5920	5920	5920	0
217	20250124	161300	210242670	5920	5920	5920	5920	0
218	20250124	161200	210242670	5920	5920	5920	5920	0
219	20250124	161100	210242670	5920	5920	5920	5920	0
220	20250124	161000	210242670	5920	5920	5920	5920	0
221	20250124	160900	210242670	5920	5920	5920	5920	0
222	20250124	160800	210242670	5920	5920	5920	5920	0
223	20250124	160700	210242670	5920	5920	5920	5920	0
224	20250124	160600	210242670	5920	5920	5920	5920	0
225	20250124	160500	210242670	5920	5920	5920	5920	0
226	20250124	160400	210242670	5920	5920	5920	5920	0
227	20250124	160300	210242670	5920	5920	5920	5920	0
228	20250124	160200	210242670	5920	5920	5920	5920	0
229	20250124	160100	210242670	5920	5920	5920	5920	0
230	20250124	160000	210242670	5920	5920	5920	5920	0
231	20250124	155900	210242670	5920	5920	5920	5920	0
232	20250124	155800	210242670	5920	5920	5920	5920	0
233	20250124	155700	210242670	5920	5920	5920	5920	0
234	20250124	155600	210242670	5920	5920	5920	5920	0
235	20250124	155500	210242670	5920	5920	5920	5920	0
236	20250124	155400	210242670	5920	5920	5920	5920	0
237	20250124	155300	210242670	5920	5920	5920	5920	0
238	20250124	155200	210242670	5920	5920	5920	5920	0
239	20250124	155100	210242670	5920	5920	5920	5920	0
240	20250124	155000	210242670	5920	5920	5920	5920	0
241	20250124	154900	210242670	5920	5920	5920	5920	0
242	20250124	154800	210242670	5920	5920	5920	5920	829
243	20250124	154700	210242670	5920	5920	5920	5920	0
244	20250124	154600	210242670	5920	5920	5920	5920	0
245	20250124	154500	210242670	5920	5920	5920	5920	0
246	20250124	154400	210242670	5920	5920	5920	5920	0
247	20250124	154300	210242670	5920	5920	5920	5920	0
248	20250124	154200	210242670	5920	5920	5920	5920	0
249	20250124	154100	210242670	5920	5920	5920	5920	0
250	20250124	154000	210242670	5920	5920	5920	5920	0
251	20250124	153900	210242670	5920	5920	5920	5920	0
252	20250124	153800	210242670	5920	5920	5920	5920	0
253	20250124	153700	210242670	5920	5920	5920	5920	0
254	20250124	153600	210242670	5920	5920	5920	5920	0
255	20250124	153500	210242670	5920	5920	5920	5920	0
256	20250124	153400	210242670	5920	5920	5920	5920	0
257	20250124	153300	210242670	5920	5920	5920	5920	0
258	20250124	153200	210242670	5920	5920	5920	5920	0
259	20250124	153100	210242670	5920	5920	5920	5920	0
260	20250124	153000	210242670	5920	5920	5920	5920	829
261	20250124	152900	205334990	5920	5920	5920	5920	0
262	20250124	152800	205334990	5920	5920	5920	5920	0
263	20250124	152700	205334990	5920	5920	5920	5920	0
264	20250124	152600	205334990	5920	5920	5920	5920	0
265	20250124	152500	205334990	5920	5920	5920	5920	0
266	20250124	152400	205334990	5920	5920	5920	5920	0
267	20250124	152300	205334990	5920	5920	5920	5920	0
268	20250124	152200	205334990	5920	5920	5920	5920	0
269	20250124	152100	205334990	5920	5920	5920	5920	0
270	20250124	152000	205334990	5920	5920	5920	5920	0
271	20250124	151900	205334990	5920	5920	5920	5920	11
272	20250124	151800	205269870	5900	5920	5920	5900	334
273	20250124	151700	203298590	5920	5920	5920	5920	0
274	20250124	151600	203298590	5920	5920	5920	5920	0
275	20250124	151500	203298590	5920	5920	5920	5920	0
276	20250124	151400	203298590	5920	5920	5920	5920	0
277	20250124	151300	203298590	5920	5920	5920	5920	0
278	20250124	151200	203298590	5920	5920	5920	5920	0
279	20250124	151100	203298590	5920	5920	5920	5920	0
280	20250124	151000	203298590	5920	5920	5920	5920	0
281	20250124	150900	203298590	5920	5900	5920	5900	300
282	20250124	150800	201525100	5840	5840	5840	5840	25
283	20250124	150700	201379100	5910	5900	5910	5900	225
284	20250124	150600	200050650	5900	5900	5900	5900	0
285	20250124	150500	200050650	5900	5880	5900	5880	101
286	20250124	150400	199454770	5890	5890	5890	5890	0
287	20250124	150300	199454770	5890	5890	5890	5890	509
288	20250124	150200	196456760	5890	5890	5890	5890	0
289	20250124	150100	196456760	5890	5890	5890	5890	388
290	20250124	150000	194171440	5900	5900	5900	5900	0
291	20250124	145900	194171440	5900	5900	5900	5900	0
292	20250124	145800	194171440	5900	5900	5900	5900	0
293	20250124	145700	194171440	5900	5850	5900	5850	518
294	20250124	145600	191140240	5850	5880	5880	5850	700
295	20250124	145500	187042630	5890	5890	5890	5890	25
296	20250124	145400	186895380	5900	5900	5900	5900	0
297	20250124	145300	186895380	5900	5900	5900	5900	0
298	20250124	145200	186895380	5900	5900	5900	5900	0
299	20250124	145100	186895380	5900	5900	5900	5900	5
300	20250124	145000	186865880	5900	5900	5900	5900	0
301	20250124	144900	186865880	5900	5900	5900	5900	0
302	20250124	144800	186865880	5900	5900	5900	5900	0
303	20250124	144700	186865880	5900	5900	5900	5900	0
304	20250124	144600	186865880	5900	5900	5900	5900	0
305	20250124	144500	186865880	5900	5900	5900	5900	0
306	20250124	144400	186865880	5900	5900	5900	5900	0
307	20250124	144300	186865880	5900	5900	5900	5900	1
308	20250124	144200	186859980	5900	5900	5900	5900	0
309	20250124	144100	186859980	5900	5900	5900	5900	6
310	20250124	144000	186824580	5900	5900	5900	5900	3
311	20250124	143900	186806880	5900	5900	5900	5900	60
312	20250124	143800	186452880	5900	5900	5900	5900	0
313	20250124	143700	186452880	5900	5900	5900	5900	0
314	20250124	143600	186452880	5900	5900	5900	5900	0
315	20250124	143500	186452880	5900	5900	5900	5900	0
316	20250124	143400	186452880	5900	5900	5900	5900	0
317	20250124	143300	186452880	5900	5900	5900	5900	5
318	20250124	143200	186423380	5920	5920	5920	5920	0
319	20250124	143100	186423380	5920	5920	5920	5920	0
320	20250124	143000	186423380	5920	5920	5920	5920	20
321	20250124	142900	186304980	5900	5900	5900	5900	400
322	20250124	142800	183944980	5900	5900	5900	5900	1
323	20250124	142700	183939080	5900	5900	5900	5900	0
324	20250124	142600	183939080	5900	5900	5900	5900	0
325	20250124	142500	183939080	5900	5900	5900	5900	0
326	20250124	142400	183939080	5900	5900	5900	5900	80
327	20250124	142300	183467080	5900	5900	5900	5900	220
328	20250124	142200	182169080	5900	5930	5930	5900	303
329	20250124	142100	180381290	5920	5920	5920	5920	0
330	20250124	142000	180381290	5920	5920	5920	5920	0
331	20250124	141900	180381290	5920	5920	5920	5920	0
332	20250124	141800	180381290	5920	5920	5920	5920	232
333	20250124	141700	179007850	5920	5920	5920	5920	1
334	20250124	141600	179001930	5910	5910	5910	5910	0
335	20250124	141500	179001930	5910	5910	5910	5910	0
336	20250124	141400	179001930	5910	5910	5910	5910	446
337	20250124	141300	176366070	5920	5920	5920	5920	0
338	20250124	141200	176366070	5920	5900	5920	5900	1138
339	20250124	141100	169650090	5910	5910	5910	5910	2
340	20250124	141000	169638270	5910	5920	5920	5910	50
341	20250124	140900	169342370	5920	5930	5930	5920	31
342	20250124	140800	169158590	5940	5940	5940	5940	4
343	20250124	140700	169134830	5940	5940	5940	5940	1
344	20250124	140600	169128890	5940	5940	5940	5940	1
345	20250124	140500	169122950	5950	5950	5950	5950	1
346	20250124	140400	169117000	5950	5930	5950	5930	1531
347	20250124	140300	160036010	5910	5920	5920	5910	2
348	20250124	140200	160024180	5910	5900	5910	5900	134
349	20250124	140100	159232570	5900	5900	5900	5900	5
350	20250124	140000	159203070	5900	5900	5900	5900	5
351	20250124	135900	159173570	5900	5900	5900	5900	0
352	20250124	135800	159173570	5900	5900	5900	5900	0
353	20250124	135700	159173570	5900	5900	5900	5900	5
354	20250124	135600	159144070	5900	5900	5900	5900	0
355	20250124	135500	159144070	5900	5900	5900	5900	0
356	20250124	135400	159144070	5900	5900	5900	5900	0
357	20250124	135300	159144070	5900	5900	5900	5900	0
358	20250124	135200	159144070	5900	5890	5900	5890	6
359	20250124	135100	159108720	5900	5900	5900	5900	0
360	20250124	135000	159108720	5900	5900	5900	5900	0
361	20250124	134900	159108720	5900	5900	5900	5900	1
362	20250124	134800	159102820	5870	5870	5870	5870	1
363	20250124	134700	159096950	5900	5900	5900	5900	0
364	20250124	134600	159096950	5900	5900	5900	5900	2
365	20250124	134500	159085150	5890	5890	5890	5890	0
366	20250124	134400	159085150	5890	5890	5890	5890	130
367	20250124	134300	158319450	5890	5890	5890	5890	25
368	20250124	134200	158172200	5870	5880	5880	5870	3
369	20250124	134100	158154580	5890	5890	5890	5890	0
370	20250124	134000	158154580	5890	5890	5890	5890	1
371	20250124	133900	158148690	5890	5890	5890	5890	0
372	20250124	133800	158148690	5890	5890	5890	5890	0
373	20250124	133700	158148690	5890	5890	5890	5890	0
374	20250124	133600	158148690	5890	5890	5890	5890	0
375	20250124	133500	158148690	5890	5890	5890	5890	4
376	20250124	133400	158125130	5900	5900	5900	5900	2653
377	20250124	133300	142472430	5910	5910	5910	5910	0
378	20250124	133200	142472430	5910	5910	5910	5910	1
379	20250124	133100	142466520	5910	5910	5910	5910	141
380	20250124	133000	141633210	5910	5910	5910	5910	4
381	20250124	132900	141609570	5900	5870	5910	5870	2354
382	20250124	132800	127730140	5870	5870	5870	5870	0
383	20250124	132700	127730140	5870	5870	5870	5870	0
384	20250124	132600	127730140	5870	5870	5870	5870	0
385	20250124	132500	127730140	5870	5870	5870	5870	0
386	20250124	132400	127730140	5870	5870	5870	5870	0
387	20250124	132300	127730140	5870	5870	5870	5870	0
388	20250124	132200	127730140	5870	5870	5870	5870	0
389	20250124	132100	127730140	5870	5870	5870	5870	0
390	20250124	132000	127730140	5870	5870	5870	5870	0
391	20250124	131900	127730140	5870	5870	5870	5870	0
392	20250124	131800	127730140	5870	5870	5870	5870	0
393	20250124	131700	127730140	5870	5870	5870	5870	0
394	20250124	131600	127730140	5870	5870	5870	5870	0
395	20250124	131500	127730140	5870	5870	5870	5870	0
396	20250124	131400	127730140	5870	5870	5870	5870	0
397	20250124	131300	127730140	5870	5870	5870	5870	0
398	20250124	131200	127730140	5870	5870	5870	5870	0
399	20250124	131100	127730140	5870	5870	5870	5870	0
400	20250124	131000	127730140	5870	5870	5870	5870	0
401	20250124	130900	127730140	5870	5870	5870	5870	0
402	20250124	130800	127730140	5870	5870	5870	5870	0
403	20250124	130700	127730140	5870	5870	5870	5870	0
404	20250124	130600	127730140	5870	5870	5870	5870	0
405	20250124	130500	127730140	5870	5870	5870	5870	0
406	20250124	130400	127730140	5870	5870	5870	5870	1
407	20250124	130300	127724270	5860	5860	5860	5860	4
408	20250124	130200	127700830	5870	5870	5870	5870	0
409	20250124	130100	127700830	5870	5870	5870	5870	0
410	20250124	130000	127700830	5870	5870	5870	5870	0
411	20250124	125900	127700830	5870	5870	5870	5870	1
412	20250124	125800	127694960	5850	5850	5850	5850	0
413	20250124	125700	127694960	5850	5850	5850	5850	0
414	20250124	125600	127694960	5850	5850	5850	5850	0
415	20250124	125500	127694960	5850	5850	5850	5850	0
416	20250124	125400	127694960	5850	5850	5850	5850	0
417	20250124	125300	127694960	5850	5850	5850	5850	0
418	20250124	125200	127694960	5850	5850	5850	5850	0
419	20250124	125100	127694960	5850	5860	5860	5850	5
420	20250124	125000	127665700	5870	5870	5870	5870	0
421	20250124	124900	127665700	5870	5870	5870	5870	0
422	20250124	124800	127665700	5870	5870	5870	5870	0
423	20250124	124700	127665700	5870	5870	5870	5870	0
424	20250124	124600	127665700	5870	5870	5870	5870	0
425	20250124	124500	127665700	5870	5870	5870	5870	0
426	20250124	124400	127665700	5870	5870	5870	5870	0
427	20250124	124300	127665700	5870	5870	5870	5870	0
428	20250124	124200	127665700	5870	5870	5870	5870	0
429	20250124	124100	127665700	5870	5870	5870	5870	0
430	20250124	124000	127665700	5870	5870	5870	5870	0
431	20250124	123900	127665700	5870	5870	5870	5870	0
432	20250124	123800	127665700	5870	5870	5870	5870	0
433	20250124	123700	127665700	5870	5870	5870	5870	0
434	20250124	123600	127665700	5870	5870	5870	5870	0
435	20250124	123500	127665700	5870	5870	5870	5870	0
436	20250124	123400	127665700	5870	5870	5870	5870	0
437	20250124	123300	127665700	5870	5870	5870	5870	0
438	20250124	123200	127665700	5870	5870	5870	5870	1
439	20250124	123100	127659830	5850	5850	5850	5850	26
440	20250124	123000	127507730	5850	5850	5850	5850	0
441	20250124	122900	127507730	5850	5850	5850	5850	0
442	20250124	122800	127507730	5850	5850	5850	5850	0
443	20250124	122700	127507730	5850	5860	5860	5850	26
444	20250124	122600	127355580	5870	5870	5870	5870	0
445	20250124	122500	127355580	5870	5870	5870	5870	1
446	20250124	122400	127349710	5870	5870	5870	5870	6
447	20250124	122300	127314490	5870	5870	5870	5870	0
448	20250124	122200	127314490	5870	5870	5870	5870	1
449	20250124	122100	127308620	5880	5880	5880	5880	0
450	20250124	122000	127308620	5880	5880	5880	5880	0
451	20250124	121900	127308620	5880	5880	5880	5880	0
452	20250124	121800	127308620	5880	5880	5880	5880	0
453	20250124	121700	127308620	5880	5880	5880	5880	0
454	20250124	121600	127308620	5880	5880	5880	5880	150
455	20250124	121500	126426620	5890	5890	5890	5890	5
456	20250124	121400	126397170	5890	5890	5900	5890	474
457	20250124	121300	123605280	5890	5890	5890	5890	0
458	20250124	121200	123605280	5890	5860	5890	5860	3
459	20250124	121100	123587670	5880	5880	5880	5880	0
460	20250124	121000	123587670	5880	5880	5880	5880	0
461	20250124	120900	123587670	5880	5880	5880	5880	0
462	20250124	120800	123587670	5880	5880	5880	5880	0
463	20250124	120700	123587670	5880	5880	5880	5880	0
464	20250124	120600	123587670	5880	5880	5880	5880	0
465	20250124	120500	123587670	5880	5880	5880	5880	0
466	20250124	120400	123587670	5880	5880	5880	5880	345
467	20250124	120300	121559070	5870	5870	5870	5870	0
468	20250124	120200	121559070	5870	5870	5870	5870	0
469	20250124	120100	121559070	5870	5870	5870	5870	1
470	20250124	120000	121553200	5880	5880	5880	5880	0
471	20250124	115900	121553200	5880	5880	5880	5880	0
472	20250124	115800	121553200	5880	5880	5880	5880	0
473	20250124	115700	121553200	5880	5880	5880	5880	0
474	20250124	115600	121553200	5880	5880	5880	5880	0
475	20250124	115500	121553200	5880	5880	5880	5880	0
476	20250124	115400	121553200	5880	5880	5880	5880	0
477	20250124	115300	121553200	5880	5880	5880	5880	0
478	20250124	115200	121553200	5880	5880	5880	5880	190
479	20250124	115100	120436000	5890	5890	5890	5890	0
480	20250124	115000	120436000	5890	5890	5890	5890	0
481	20250124	114900	120436000	5890	5890	5890	5890	0
482	20250124	114800	120436000	5890	5880	5890	5880	175
483	20250124	114700	119406990	5880	5880	5880	5880	0
484	20250124	114600	119406990	5880	5880	5880	5880	0
485	20250124	114500	119406990	5880	5880	5880	5880	0
486	20250124	114400	119406990	5880	5880	5880	5880	0
487	20250124	114300	119406990	5880	5880	5880	5880	0
488	20250124	114200	119406990	5880	5880	5880	5880	0
489	20250124	114100	119406990	5880	5880	5880	5880	0
490	20250124	114000	119406990	5880	5880	5880	5880	0
491	20250124	113900	119406990	5880	5880	5880	5880	0
492	20250124	113800	119406990	5880	5880	5880	5880	0
493	20250124	113700	119406990	5880	5880	5880	5880	0
494	20250124	113600	119406990	5880	5880	5880	5880	1
495	20250124	113500	119401110	5880	5880	5880	5880	0
496	20250124	113400	119401110	5880	5880	5880	5880	0
497	20250124	113300	119401110	5880	5860	5880	5860	26
498	20250124	113200	119248250	5860	5860	5860	5860	0
499	20250124	113100	119248250	5860	5860	5860	5860	5
500	20250124	113000	119218950	5860	5860	5860	5860	0
501	20250124	112900	119218950	5860	5860	5860	5860	0
502	20250124	112800	119218950	5860	5860	5860	5860	1
503	20250124	112700	119213090	5850	5860	5860	5850	501
504	20250124	112600	116282230	5850	5850	5850	5850	1000
505	20250124	112500	110432230	5860	5860	5880	5860	48
506	20250124	112400	110150930	5870	5870	5870	5870	5
507	20250124	112300	110121580	5880	5890	5890	5880	16
508	20250124	112200	110027450	5890	5890	5890	5890	15
509	20250124	112100	109939100	5890	5860	5890	5860	1072
510	20250124	112000	103642370	5860	5860	5860	5860	8
511	20250124	111900	103595490	5860	5860	5860	5860	0
512	20250124	111800	103595490	5860	5850	5860	5850	31
513	20250124	111700	103414120	5850	5850	5850	5850	0
514	20250124	111600	103414120	5850	5850	5850	5850	0
515	20250124	111500	103414120	5850	5850	5850	5850	1
516	20250124	111400	103408270	5860	5860	5860	5860	0
517	20250124	111300	103408270	5860	5860	5860	5860	1
518	20250124	111200	103402410	5860	5860	5860	5860	9
519	20250124	111100	103349670	5840	5840	5840	5840	104
520	20250124	111000	102742310	5860	5850	5860	5850	8
521	20250124	110900	102695480	5860	5860	5860	5860	0
522	20250124	110800	102695480	5860	5860	5860	5860	3
523	20250124	110700	102677900	5860	5860	5860	5860	0
524	20250124	110600	102677900	5860	5860	5860	5860	0
525	20250124	110500	102677900	5860	5860	5860	5860	0
526	20250124	110400	102677900	5860	5860	5860	5860	0
527	20250124	110300	102677900	5860	5870	5870	5860	9
528	20250124	110200	102625140	5870	5870	5870	5870	0
529	20250124	110100	102625140	5870	5860	5870	5860	14
530	20250124	110000	102543000	5860	5860	5860	5860	5
531	20250124	105900	102513700	5870	5820	5870	5820	2
532	20250124	105800	102502010	5870	5870	5870	5870	1
533	20250124	105700	102496140	5880	5880	5880	5880	0
534	20250124	105600	102496140	5880	5880	5880	5880	13
535	20250124	105500	102419700	5880	5880	5880	5880	1
536	20250124	105400	102413820	5880	5850	5880	5850	2045
537	20250124	105300	90415690	5850	5850	5850	5850	1
538	20250124	105200	90409840	5850	5850	5850	5850	0
539	20250124	105100	90409840	5850	5850	5850	5850	0
540	20250124	105000	90409840	5850	5850	5850	5850	0
541	20250124	104900	90409840	5850	5850	5850	5850	1
542	20250124	104800	90403990	5820	5820	5820	5820	0
543	20250124	104700	90403990	5820	5820	5820	5820	0
544	20250124	104600	90403990	5820	5820	5820	5820	0
545	20250124	104500	90403990	5820	5820	5820	5820	0
546	20250124	104400	90403990	5820	5820	5820	5820	0
547	20250124	104300	90403990	5820	5820	5820	5820	0
548	20250124	104200	90403990	5820	5820	5820	5820	0
549	20250124	104100	90403990	5820	5820	5820	5820	0
550	20250124	104000	90403990	5820	5820	5820	5820	0
551	20250124	103900	90403990	5820	5820	5820	5820	0
552	20250124	103800	90403990	5820	5820	5820	5820	144
553	20250124	103700	89565910	5830	5830	5830	5830	31
554	20250124	103600	89385180	5840	5840	5840	5840	0
555	20250124	103500	89385180	5840	5860	5860	5840	11
556	20250124	103400	89320880	5860	5860	5860	5860	0
557	20250124	103300	89320880	5860	5860	5860	5850	6
558	20250124	103200	89285760	5860	5860	5860	5860	4
559	20250124	103100	89262320	5880	5880	5880	5850	17
560	20250124	103000	89162710	5880	5880	5880	5880	1
561	20250124	102900	89156830	5880	5890	5890	5880	2
562	20250124	102800	89145060	5850	5830	5850	5830	372
563	20250124	102700	86972790	5830	5830	5830	5830	1
564	20250124	102600	86966960	5830	5830	5830	5830	0
565	20250124	102500	86966960	5830	5830	5830	5830	0
566	20250124	102400	86966960	5830	5830	5830	5830	0
567	20250124	102300	86966960	5830	5830	5830	5830	0
568	20250124	102200	86966960	5830	5830	5830	5830	0
569	20250124	102100	86966960	5830	5830	5830	5830	0
570	20250124	102000	86966960	5830	5830	5830	5830	0
571	20250124	101900	86966960	5830	5830	5830	5830	0
572	20250124	101800	86966960	5830	5830	5830	5830	0
573	20250124	101700	86966960	5830	5830	5830	5830	0
574	20250124	101600	86966960	5830	5830	5830	5830	0
575	20250124	101500	86966960	5830	5820	5830	5820	755
576	20250124	101400	82569910	5810	5800	5810	5800	347
577	20250124	101300	80554610	5800	5800	5800	5800	0
578	20250124	101200	80554610	5800	5800	5800	5800	800
579	20250124	101100	75914610	5820	5820	5820	5820	0
580	20250124	101000	75914610	5820	5820	5820	5820	333
581	20250124	100900	73976550	5820	5820	5820	5820	0
582	20250124	100800	73976550	5820	5820	5820	5820	0
583	20250124	100700	73976550	5820	5820	5820	5820	0
584	20250124	100600	73976550	5820	5820	5820	5820	0
585	20250124	100500	73976550	5820	5820	5820	5820	9
586	20250124	100400	73924170	5830	5830	5830	5830	0
587	20250124	100300	73924170	5830	5830	5830	5830	2
588	20250124	100200	73912510	5820	5810	5820	5800	1267
589	20250124	100100	66557850	5820	5820	5820	5820	0
590	20250124	100000	66557850	5820	5820	5820	5820	0
591	20250124	095900	66557850	5820	5820	5820	5820	7
592	20250124	095800	66517110	5830	5830	5830	5830	0
593	20250124	095700	66517110	5830	5830	5830	5830	0
594	20250124	095600	66517110	5830	5830	5830	5830	0
595	20250124	095500	66517110	5830	5830	5830	5830	52
596	20250124	095400	66213950	5830	5840	5840	5830	15
597	20250124	095300	66126450	5840	5840	5840	5840	0
598	20250124	095200	66126450	5840	5840	5840	5840	0
599	20250124	095100	66126450	5840	5830	5840	5830	2
600	20250124	095000	66114780	5820	5800	5830	5800	2747
601	20250124	094900	50170090	5810	5800	5810	5800	4167
602	20250124	094800	26001320	5780	5810	5810	5780	12
603	20250124	094700	25931760	5800	5810	5810	5800	5
604	20250124	094600	25902730	5790	5780	5790	5780	2
605	20250124	094500	25891160	5780	5790	5790	5780	10
606	20250124	094400	25833350	5780	5780	5780	5780	23
607	20250124	094300	25700410	5800	5800	5800	5800	0
608	20250124	094200	25700410	5800	5780	5800	5780	1967
609	20250124	094100	14303750	5780	5780	5780	5780	0
610	20250124	094000	14303750	5780	5780	5780	5780	3
611	20250124	093900	14286410	5780	5780	5780	5780	0
612	20250124	093800	14286410	5780	5780	5780	5780	0
613	20250124	093700	14286410	5780	5780	5780	5780	0
614	20250124	093600	14286410	5780	5780	5780	5780	1
615	20250124	093500	14280630	5790	5790	5790	5790	0
616	20250124	093400	14280630	5790	5790	5790	5790	1
617	20250124	093300	14274840	5750	5750	5750	5750	1033
618	20250124	093200	8335090	5730	5730	5730	5730	148
619	20250124	093100	7487050	5730	5730	5730	5730	3
620	20250124	093000	7469860	5730	5730	5730	5730	0
621	20250124	092900	7469860	5730	5730	5730	5730	0
622	20250124	092800	7469860	5730	5740	5740	5730	518
623	20250124	092700	4501690	5730	5730	5730	5730	0
624	20250124	092600	4501690	5730	5730	5730	5730	0
625	20250124	092500	4501690	5730	5730	5730	5730	0
626	20250124	092400	4501690	5730	5730	5730	5730	0
627	20250124	092300	4501690	5730	5730	5730	5730	0
628	20250124	092200	4501690	5730	5730	5730	5730	0
629	20250124	092100	4501690	5730	5730	5730	5730	93
630	20250124	092000	3968800	5730	5730	5730	5730	0
631	20250124	091900	3968800	5730	5730	5730	5730	155
632	20250124	091800	3080650	5730	5730	5730	5730	0
633	20250124	091700	3080650	5730	5730	5730	5730	0
634	20250124	091600	3080650	5730	5730	5730	5730	0
635	20250124	091500	3080650	5730	5730	5730	5730	0
636	20250124	091400	3080650	5730	5730	5730	5730	0
637	20250124	091300	3080650	5730	5730	5730	5730	0
638	20250124	091200	3080650	5730	5730	5730	5730	0
639	20250124	091100	3080650	5730	5730	5730	5730	0
640	20250124	091000	3080650	5730	5730	5730	5730	25
641	20250124	090900	2937400	5730	5730	5730	5730	0
642	20250124	090800	2937400	5730	5740	5740	5730	218
643	20250124	090700	1687830	5740	5740	5740	5740	57
644	20250124	090600	1360650	5740	5740	5740	5740	0
645	20250124	090500	1360650	5740	5740	5740	5740	0
646	20250124	090400	1360650	5740	5740	5740	5740	0
647	20250124	090300	1360650	5740	5740	5740	5740	43
648	20250124	090200	1113830	5750	5750	5750	5750	27
649	20250124	090100	958580	5740	5740	5740	5740	0
650	20250124	090000	958580	5740	5740	5740	5740	167