KissMeData/071670/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	195000	95618170	5920	5920	5920	5920	235
3	20250124	194900	95618170	5920	5920	5920	5920	0
4	20250124	194800	95618170	5920	5920	5920	5920	0
5	20250124	194700	95618170	5920	5920	5920	5920	0
6	20250124	194600	95618170	5920	5920	5920	5920	0
7	20250124	194500	95618170	5920	5920	5920	5920	0
8	20250124	194400	95618170	5920	5920	5920	5920	0
9	20250124	194300	95618170	5920	5920	5920	5920	0
10	20250124	194200	95618170	5920	5920	5920	5920	0
11	20250124	194100	95618170	5920	5920	5920	5920	0
12	20250124	194000	95618170	5920	5920	5920	5920	0
13	20250124	193900	95618170	5920	5920	5920	5920	0
14	20250124	193800	95618170	5920	5920	5920	5920	0
15	20250124	193700	95618170	5920	5920	5920	5920	0
16	20250124	193600	95618170	5920	5920	5920	5920	0
17	20250124	193500	95618170	5920	5920	5920	5920	0
18	20250124	193400	95618170	5920	5920	5920	5920	0
19	20250124	193300	95618170	5920	5920	5920	5920	0
20	20250124	193200	95618170	5920	5920	5920	5920	0
21	20250124	193100	95618170	5920	5920	5920	5920	0
22	20250124	193000	95618170	5920	5920	5920	5920	0
23	20250124	192900	95618170	5920	5920	5920	5920	0
24	20250124	192800	95618170	5920	5920	5920	5920	0
25	20250124	192700	95618170	5920	5920	5920	5920	0
26	20250124	192600	95618170	5920	5920	5920	5920	0
27	20250124	192500	95618170	5920	5920	5920	5920	0
28	20250124	192400	95618170	5920	5920	5920	5920	0
29	20250124	192300	95618170	5920	5920	5920	5920	0
30	20250124	192200	95618170	5920	5920	5920	5920	0
31	20250124	192100	95618170	5920	5920	5920	5920	0
32	20250124	192000	95618170	5920	5920	5920	5920	235
33	20250124	191900	95618170	5920	5920	5920	5920	0
34	20250124	191800	95618170	5920	5920	5920	5920	0
35	20250124	191700	95618170	5920	5920	5920	5920	0
36	20250124	191600	95618170	5920	5920	5920	5920	0
37	20250124	191500	95618170	5920	5920	5920	5920	0
38	20250124	191400	95618170	5920	5920	5920	5920	0
39	20250124	191300	95618170	5920	5920	5920	5920	0
40	20250124	191200	95618170	5920	5920	5920	5920	0
41	20250124	191100	95618170	5920	5920	5920	5920	0
42	20250124	191000	95618170	5920	5920	5920	5920	0
43	20250124	190900	95618170	5920	5920	5920	5920	0
44	20250124	190800	95618170	5920	5920	5920	5920	0
45	20250124	190700	95618170	5920	5920	5920	5920	0
46	20250124	190600	95618170	5920	5920	5920	5920	0
47	20250124	190500	95618170	5920	5920	5920	5920	0
48	20250124	190400	95618170	5920	5920	5920	5920	0
49	20250124	190300	95618170	5920	5920	5920	5920	0
50	20250124	190200	95618170	5920	5920	5920	5920	0
51	20250124	190100	95618170	5920	5920	5920	5920	0
52	20250124	190000	95618170	5920	5920	5920	5920	0
53	20250124	185900	95618170	5920	5920	5920	5920	0
54	20250124	185800	95618170	5920	5920	5920	5920	0
55	20250124	185700	95618170	5920	5920	5920	5920	0
56	20250124	185600	95618170	5920	5920	5920	5920	0
57	20250124	185500	95618170	5920	5920	5920	5920	0
58	20250124	185400	95618170	5920	5920	5920	5920	0
59	20250124	185300	95618170	5920	5920	5920	5920	0
60	20250124	185200	95618170	5920	5920	5920	5920	0
61	20250124	185100	95618170	5920	5920	5920	5920	0
62	20250124	185000	95618170	5920	5920	5920	5920	235
63	20250124	184900	95618170	5920	5920	5920	5920	0
64	20250124	184800	95618170	5920	5920	5920	5920	0
65	20250124	184700	95618170	5920	5920	5920	5920	0
66	20250124	184600	95618170	5920	5920	5920	5920	0
67	20250124	184500	95618170	5920	5920	5920	5920	0
68	20250124	184400	95618170	5920	5920	5920	5920	0
69	20250124	184300	95618170	5920	5920	5920	5920	0
70	20250124	184200	95618170	5920	5920	5920	5920	0
71	20250124	184100	95618170	5920	5920	5920	5920	0
72	20250124	184000	95618170	5920	5920	5920	5920	0
73	20250124	183900	95618170	5920	5920	5920	5920	0
74	20250124	183800	95618170	5920	5920	5920	5920	0
75	20250124	183700	95618170	5920	5920	5920	5920	0
76	20250124	183600	95618170	5920	5920	5920	5920	0
77	20250124	183500	95618170	5920	5920	5920	5920	0
78	20250124	183400	95618170	5920	5920	5920	5920	0
79	20250124	183300	95618170	5920	5920	5920	5920	0
80	20250124	183200	95618170	5920	5920	5920	5920	0
81	20250124	183100	95618170	5920	5920	5920	5920	0
82	20250124	183000	95618170	5920	5920	5920	5920	0
83	20250124	182900	95618170	5920	5920	5920	5920	0
84	20250124	182800	95618170	5920	5920	5920	5920	0
85	20250124	182700	95618170	5920	5920	5920	5920	0
86	20250124	182600	95618170	5920	5920	5920	5920	0
87	20250124	182500	95618170	5920	5920	5920	5920	0
88	20250124	182400	95618170	5920	5920	5920	5920	0
89	20250124	182300	95618170	5920	5920	5920	5920	0
90	20250124	182200	95618170	5920	5920	5920	5920	0
91	20250124	182100	95618170	5920	5920	5920	5920	0
92	20250124	182000	95618170	5920	5920	5920	5920	235
93	20250124	181900	95618170	5920	5920	5920	5920	0
94	20250124	181800	95618170	5920	5920	5920	5920	0
95	20250124	181700	95618170	5920	5920	5920	5920	0
96	20250124	181600	95618170	5920	5920	5920	5920	0
97	20250124	181500	95618170	5920	5920	5920	5920	0
98	20250124	181400	95618170	5920	5920	5920	5920	0
99	20250124	181300	95618170	5920	5920	5920	5920	0
100	20250124	181200	95618170	5920	5920	5920	5920	0
101	20250124	181100	95618170	5920	5920	5920	5920	0
102	20250124	181000	95618170	5920	5920	5920	5920	0
103	20250124	180900	95618170	5920	5920	5920	5920	0
104	20250124	180800	95618170	5920	5920	5920	5920	0
105	20250124	180700	95618170	5920	5920	5920	5920	0
106	20250124	180600	95618170	5920	5920	5920	5920	0
107	20250124	180500	95618170	5920	5920	5920	5920	0
108	20250124	180400	95618170	5920	5920	5920	5920	0
109	20250124	180300	95618170	5920	5920	5920	5920	0
110	20250124	180200	95618170	5920	5920	5920	5920	0
111	20250124	180100	95618170	5920	5920	5920	5920	0
112	20250124	180000	95618170	5920	5920	5920	5920	0
113	20250124	175900	95618170	5920	5920	5920	5920	0
114	20250124	175800	95618170	5920	5920	5920	5920	0
115	20250124	175700	95618170	5920	5920	5920	5920	0
116	20250124	175600	95618170	5920	5920	5920	5920	0
117	20250124	175500	95618170	5920	5920	5920	5920	0
118	20250124	175400	95618170	5920	5920	5920	5920	0
119	20250124	175300	95618170	5920	5920	5920	5920	0
120	20250124	175200	95618170	5920	5920	5920	5920	0
121	20250124	175100	95618170	5920	5920	5920	5920	0
122	20250124	175000	95618170	5920	5920	5920	5920	235
123	20250124	174900	95618170	5920	5920	5920	5920	0
124	20250124	174800	95618170	5920	5920	5920	5920	0
125	20250124	174700	95618170	5920	5920	5920	5920	0
126	20250124	174600	95618170	5920	5920	5920	5920	0
127	20250124	174500	95618170	5920	5920	5920	5920	0
128	20250124	174400	95618170	5920	5920	5920	5920	0
129	20250124	174300	95618170	5920	5920	5920	5920	0
130	20250124	174200	95618170	5920	5920	5920	5920	0
131	20250124	174100	95618170	5920	5920	5920	5920	0
132	20250124	174000	95618170	5920	5920	5920	5920	0
133	20250124	173900	95618170	5920	5920	5920	5920	0
134	20250124	173800	95618170	5920	5920	5920	5920	0
135	20250124	173700	95618170	5920	5920	5920	5920	0
136	20250124	173600	95618170	5920	5920	5920	5920	0
137	20250124	173500	95618170	5920	5920	5920	5920	0
138	20250124	173400	95618170	5920	5920	5920	5920	0
139	20250124	173300	95618170	5920	5920	5920	5920	0
140	20250124	173200	95618170	5920	5920	5920	5920	0
141	20250124	173100	95618170	5920	5920	5920	5920	0
142	20250124	173000	95618170	5920	5920	5920	5920	0
143	20250124	172900	95618170	5920	5920	5920	5920	0
144	20250124	172800	95618170	5920	5920	5920	5920	0
145	20250124	172700	95618170	5920	5920	5920	5920	0
146	20250124	172600	95618170	5920	5920	5920	5920	0
147	20250124	172500	95618170	5920	5920	5920	5920	0
148	20250124	172400	95618170	5920	5920	5920	5920	0
149	20250124	172300	95618170	5920	5920	5920	5920	0
150	20250124	172200	95618170	5920	5920	5920	5920	0
151	20250124	172100	95618170	5920	5920	5920	5920	0
152	20250124	172000	95618170	5920	5920	5920	5920	235
153	20250124	171900	95618170	5920	5920	5920	5920	0
154	20250124	171800	95618170	5920	5920	5920	5920	0
155	20250124	171700	95618170	5920	5920	5920	5920	0
156	20250124	171600	95618170	5920	5920	5920	5920	0
157	20250124	171500	95618170	5920	5920	5920	5920	0
158	20250124	171400	95618170	5920	5920	5920	5920	0
159	20250124	171300	95618170	5920	5920	5920	5920	0
160	20250124	171200	95618170	5920	5920	5920	5920	0
161	20250124	171100	95618170	5920	5920	5920	5920	0
162	20250124	171000	95618170	5920	5920	5920	5920	0
163	20250124	170900	95618170	5920	5920	5920	5920	0
164	20250124	170800	95618170	5920	5920	5920	5920	0
165	20250124	170700	95618170	5920	5920	5920	5920	0
166	20250124	170600	95618170	5920	5920	5920	5920	0
167	20250124	170500	95618170	5920	5920	5920	5920	0
168	20250124	170400	95618170	5920	5920	5920	5920	0
169	20250124	170300	95618170	5920	5920	5920	5920	0
170	20250124	170200	95618170	5920	5920	5920	5920	0
171	20250124	170100	95618170	5920	5920	5920	5920	0
172	20250124	170000	95618170	5920	5920	5920	5920	0
173	20250124	165900	95618170	5920	5920	5920	5920	0
174	20250124	165800	95618170	5920	5920	5920	5920	0
175	20250124	165700	95618170	5920	5920	5920	5920	0
176	20250124	165600	95618170	5920	5920	5920	5920	0
177	20250124	165500	95618170	5920	5920	5920	5920	0
178	20250124	165400	95618170	5920	5920	5920	5920	0
179	20250124	165300	95618170	5920	5920	5920	5920	0
180	20250124	165200	95618170	5920	5920	5920	5920	0
181	20250124	165100	95618170	5920	5920	5920	5920	0
182	20250124	165000	95618170	5920	5920	5920	5920	235
183	20250124	164900	95618170	5920	5920	5920	5920	0
184	20250124	164800	95618170	5920	5920	5920	5920	0
185	20250124	164700	95618170	5920	5920	5920	5920	0
186	20250124	164600	95618170	5920	5920	5920	5920	0
187	20250124	164500	95618170	5920	5920	5920	5920	0
188	20250124	164400	95618170	5920	5920	5920	5920	0
189	20250124	164300	95618170	5920	5920	5920	5920	0
190	20250124	164200	95618170	5920	5920	5920	5920	0
191	20250124	164100	95618170	5920	5920	5920	5920	0
192	20250124	164000	95618170	5920	5920	5920	5920	0
193	20250124	163900	95618170	5920	5920	5920	5920	0
194	20250124	163800	95618170	5920	5920	5920	5920	0
195	20250124	163700	95618170	5920	5920	5920	5920	0
196	20250124	163600	95618170	5920	5920	5920	5920	0
197	20250124	163500	95618170	5920	5920	5920	5920	0
198	20250124	163400	95618170	5920	5920	5920	5920	0
199	20250124	163300	95618170	5920	5920	5920	5920	0
200	20250124	163200	95618170	5920	5920	5920	5920	0
201	20250124	163100	95618170	5920	5920	5920	5920	0
202	20250124	163000	95618170	5920	5920	5920	5920	0
203	20250124	162900	95618170	5920	5920	5920	5920	0
204	20250124	162800	95618170	5920	5920	5920	5920	0
205	20250124	162700	95618170	5920	5920	5920	5920	0
206	20250124	162600	95618170	5920	5920	5920	5920	0
207	20250124	162500	95618170	5920	5920	5920	5920	0
208	20250124	162400	95618170	5920	5920	5920	5920	0
209	20250124	162300	95618170	5920	5920	5920	5920	0
210	20250124	162200	95618170	5920	5920	5920	5920	0
211	20250124	162100	95618170	5920	5920	5920	5920	0
212	20250124	162000	95618170	5920	5920	5920	5920	235
213	20250124	161900	95618170	5920	5920	5920	5920	0
214	20250124	161800	95618170	5920	5920	5920	5920	0
215	20250124	161700	95618170	5920	5920	5920	5920	0
216	20250124	161600	95618170	5920	5920	5920	5920	0
217	20250124	161500	95618170	5920	5920	5920	5920	0
218	20250124	161400	95618170	5920	5920	5920	5920	0
219	20250124	161300	95618170	5920	5920	5920	5920	0
220	20250124	161200	95618170	5920	5920	5920	5920	0
221	20250124	161100	95618170	5920	5920	5920	5920	0
222	20250124	161000	95618170	5920	5920	5920	5920	0
223	20250124	160900	95618170	5920	5920	5920	5920	0
224	20250124	160800	95618170	5920	5920	5920	5920	0
225	20250124	160700	95618170	5920	5920	5920	5920	0
226	20250124	160600	95618170	5920	5920	5920	5920	0
227	20250124	160500	95618170	5920	5920	5920	5920	0
228	20250124	160400	95618170	5920	5920	5920	5920	0
229	20250124	160300	95618170	5920	5920	5920	5920	0
230	20250124	160200	95618170	5920	5920	5920	5920	0
231	20250124	160100	95618170	5920	5920	5920	5920	0
232	20250124	160000	95618170	5920	5920	5920	5920	0
233	20250124	155900	95618170	5920	5920	5920	5920	0
234	20250124	155800	95618170	5920	5920	5920	5920	0
235	20250124	155700	95618170	5920	5920	5920	5920	0
236	20250124	155600	95618170	5920	5920	5920	5920	0
237	20250124	155500	95618170	5920	5920	5920	5920	0
238	20250124	155400	95618170	5920	5920	5920	5920	0
239	20250124	155300	95618170	5920	5920	5920	5920	0
240	20250124	155200	95618170	5920	5920	5920	5920	0
241	20250124	155100	95618170	5920	5920	5920	5920	0
242	20250124	155000	95618170	5920	5920	5920	5920	235
243	20250124	154900	95618170	5920	5920	5920	5920	0
244	20250124	154800	95618170	5920	5920	5920	5920	0
245	20250124	154700	95618170	5920	5920	5920	5920	0
246	20250124	154600	95618170	5920	5920	5920	5920	0
247	20250124	154500	95618170	5920	5920	5920	5920	0
248	20250124	154400	95618170	5920	5920	5920	5920	0
249	20250124	154300	95618170	5920	5920	5920	5920	0
250	20250124	154200	95618170	5920	5920	5920	5920	0
251	20250124	154100	95618170	5920	5920	5920	5920	0
252	20250124	154000	95618170	5920	5920	5920	5920	0
253	20250124	153900	95618170	5920	5920	5920	5920	0
254	20250124	153800	95618170	5920	5920	5920	5920	0
255	20250124	153700	95618170	5920	5920	5920	5920	0
256	20250124	153600	95618170	5920	5920	5920	5920	0
257	20250124	153500	95618170	5920	5920	5920	5920	0
258	20250124	153400	95618170	5920	5920	5920	5920	0
259	20250124	153300	95618170	5920	5920	5920	5920	0
260	20250124	153200	95618170	5920	5920	5920	5920	0
261	20250124	153100	95618170	5920	5920	5920	5920	0
262	20250124	153000	95618170	5920	5920	5920	5920	235
263	20250124	152900	94226970	5900	5900	5900	5900	0
264	20250124	152800	94226970	5900	5900	5900	5900	0
265	20250124	152700	94226970	5900	5900	5900	5900	0
266	20250124	152600	94226970	5900	5900	5900	5900	0
267	20250124	152500	94226970	5900	5900	5900	5900	0
268	20250124	152400	94226970	5900	5900	5900	5900	0
269	20250124	152300	94226970	5900	5900	5900	5900	0
270	20250124	152200	94226970	5900	5900	5900	5900	0
271	20250124	152100	94226970	5900	5900	5900	5900	0
272	20250124	152000	94226970	5900	5900	5900	5900	0
273	20250124	151900	94226970	5900	5900	5900	5900	0
274	20250124	151800	94226970	5900	5910	5910	5900	7
275	20250124	151700	94185630	5910	5910	5910	5910	1
276	20250124	151600	94179720	5870	5870	5870	5870	0
277	20250124	151500	94179720	5870	5880	5880	5870	51
278	20250124	151400	93880340	5880	5880	5880	5880	1
279	20250124	151300	93874460	5880	5880	5880	5880	1
280	20250124	151200	93868580	5870	5880	5880	5870	494
281	20250124	151100	90968790	5880	5880	5880	5880	1
282	20250124	151000	90962910	5880	5890	5890	5880	11
283	20250124	150900	90898210	5890	5890	5890	5890	5
284	20250124	150800	90868760	5900	5900	5900	5900	2
285	20250124	150700	90856960	5900	5900	5900	5900	1
286	20250124	150600	90851060	5900	5900	5900	5900	1
287	20250124	150500	90845160	5900	5900	5900	5900	2
288	20250124	150400	90833360	5900	5900	5900	5900	1
289	20250124	150300	90827460	5900	5900	5900	5900	18
290	20250124	150200	90721260	5900	5900	5900	5900	1
291	20250124	150100	90715360	5890	5890	5890	5890	0
292	20250124	150000	90715360	5890	5890	5890	5890	80
293	20250124	145900	90244160	5890	5890	5890	5890	0
294	20250124	145800	90244160	5890	5890	5890	5890	100
295	20250124	145700	89655160	5890	5890	5890	5890	100
296	20250124	145600	89066160	5890	5890	5890	5890	100
297	20250124	145500	88477160	5900	5900	5900	5900	100
298	20250124	145400	87887160	5900	5900	5900	5900	30
299	20250124	145300	87710160	5900	5900	5900	5900	0
300	20250124	145200	87710160	5900	5900	5900	5900	0
301	20250124	145100	87710160	5900	5900	5900	5900	0
302	20250124	145000	87710160	5900	5900	5900	5900	0
303	20250124	144900	87710160	5900	5900	5900	5900	0
304	20250124	144800	87710160	5900	5900	5900	5900	0
305	20250124	144700	87710160	5900	5900	5900	5900	0
306	20250124	144600	87710160	5900	5900	5900	5900	0
307	20250124	144500	87710160	5900	5900	5900	5900	100
308	20250124	144400	87120160	5900	5890	5900	5890	202
309	20250124	144300	85928560	5900	5900	5900	5900	0
310	20250124	144200	85928560	5900	5900	5900	5900	0
311	20250124	144100	85928560	5900	5900	5900	5900	0
312	20250124	144000	85928560	5900	5900	5900	5900	0
313	20250124	143900	85928560	5900	5900	5900	5900	0
314	20250124	143800	85928560	5900	5900	5900	5900	0
315	20250124	143700	85928560	5900	5900	5900	5900	0
316	20250124	143600	85928560	5900	5900	5900	5900	0
317	20250124	143500	85928560	5900	5900	5900	5900	2
318	20250124	143400	85916760	5900	5900	5900	5900	0
319	20250124	143300	85916760	5900	5900	5900	5900	18
320	20250124	143200	85810560	5900	5900	5900	5900	0
321	20250124	143100	85810560	5900	5900	5900	5900	0
322	20250124	143000	85810560	5900	5900	5900	5900	0
323	20250124	142900	85810560	5900	5900	5900	5900	182
324	20250124	142800	84736760	5890	5890	5890	5890	0
325	20250124	142700	84736760	5890	5890	5890	5890	0
326	20250124	142600	84736760	5890	5890	5890	5890	100
327	20250124	142500	84147760	5890	5890	5890	5890	0
328	20250124	142400	84147760	5890	5890	5890	5890	0
329	20250124	142300	84147760	5890	5890	5890	5890	0
330	20250124	142200	84147760	5890	5890	5890	5890	0
331	20250124	142100	84147760	5890	5890	5890	5890	0
332	20250124	142000	84147760	5890	5890	5890	5890	190
333	20250124	141900	83028660	5890	5880	5890	5880	500
334	20250124	141800	80084100	5880	5880	5880	5880	6
335	20250124	141700	80048820	5880	5880	5880	5880	94
336	20250124	141600	79496100	5880	5880	5880	5880	2
337	20250124	141500	79484340	5880	5880	5880	5880	0
338	20250124	141400	79484340	5880	5880	5880	5880	2
339	20250124	141300	79472580	5870	5870	5870	5870	2
340	20250124	141200	79460840	5880	5870	5880	5870	113
341	20250124	141100	78796530	5870	5870	5870	5870	0
342	20250124	141000	78796530	5870	5870	5870	5870	0
343	20250124	140900	78796530	5870	5870	5870	5870	0
344	20250124	140800	78796530	5870	5870	5870	5870	0
345	20250124	140700	78796530	5870	5870	5870	5870	0
346	20250124	140600	78796530	5870	5870	5870	5870	0
347	20250124	140500	78796530	5870	5870	5870	5870	0
348	20250124	140400	78796530	5870	5870	5870	5870	0
349	20250124	140300	78796530	5870	5870	5870	5870	130
350	20250124	140200	78033430	5870	5870	5870	5870	1
351	20250124	140100	78027560	5870	5870	5870	5870	500
352	20250124	140000	75092560	5870	5870	5870	5870	0
353	20250124	135900	75092560	5870	5850	5870	5850	501
354	20250124	135800	72154140	5850	5850	5850	5850	0
355	20250124	135700	72154140	5850	5830	5850	5830	500
356	20250124	135600	69230580	5830	5830	5830	5830	0
357	20250124	135500	69230580	5830	5830	5830	5830	0
358	20250124	135400	69230580	5830	5830	5830	5830	17
359	20250124	135300	69131470	5830	5830	5830	5830	1
360	20250124	135200	69125640	5840	5840	5840	5840	0
361	20250124	135100	69125640	5840	5840	5840	5840	0
362	20250124	135000	69125640	5840	5840	5840	5840	2
363	20250124	134900	69113960	5800	5800	5800	5800	0
364	20250124	134800	69113960	5800	5800	5800	5800	0
365	20250124	134700	69113960	5800	5810	5810	5800	820
366	20250124	134600	64355600	5810	5840	5840	5810	1020
367	20250124	134500	58427170	5840	5840	5840	5840	0
368	20250124	134400	58427170	5840	5840	5840	5840	0
369	20250124	134300	58427170	5840	5840	5840	5840	3
370	20250124	134200	58409650	5840	5840	5840	5840	0
371	20250124	134100	58409650	5840	5840	5840	5840	0
372	20250124	134000	58409650	5840	5840	5840	5840	0
373	20250124	133900	58409650	5840	5840	5840	5840	0
374	20250124	133800	58409650	5840	5840	5840	5840	0
375	20250124	133700	58409650	5840	5840	5840	5840	0
376	20250124	133600	58409650	5840	5840	5840	5840	0
377	20250124	133500	58409650	5840	5840	5840	5840	0
378	20250124	133400	58409650	5840	5840	5840	5840	0
379	20250124	133300	58409650	5840	5840	5840	5840	0
380	20250124	133200	58409650	5840	5840	5840	5840	3
381	20250124	133100	58392130	5840	5840	5840	5840	10
382	20250124	133000	58333730	5840	5840	5840	5840	0
383	20250124	132900	58333730	5840	5840	5840	5840	0
384	20250124	132800	58333730	5840	5840	5840	5840	10
385	20250124	132700	58275330	5840	5840	5840	5840	0
386	20250124	132600	58275330	5840	5840	5840	5840	16
387	20250124	132500	58181890	5850	5850	5850	5850	28
388	20250124	132400	58018090	5820	5830	5830	5820	46
389	20250124	132300	57750270	5820	5820	5820	5820	0
390	20250124	132200	57750270	5820	5820	5820	5820	0
391	20250124	132100	57750270	5820	5820	5820	5820	0
392	20250124	132000	57750270	5820	5820	5820	5820	20
393	20250124	131900	57633870	5820	5820	5820	5820	0
394	20250124	131800	57633870	5820	5820	5820	5820	0
395	20250124	131700	57633870	5820	5840	5840	5820	200
396	20250124	131600	56469590	5840	5840	5840	5840	130
397	20250124	131500	55710390	5840	5840	5840	5840	0
398	20250124	131400	55710390	5840	5840	5840	5840	6
399	20250124	131300	55675350	5840	5840	5840	5840	0
400	20250124	131200	55675350	5840	5840	5840	5840	0
401	20250124	131100	55675350	5840	5840	5840	5840	0
402	20250124	131000	55675350	5840	5840	5840	5840	0
403	20250124	130900	55675350	5840	5840	5840	5840	0
404	20250124	130800	55675350	5840	5840	5840	5840	0
405	20250124	130700	55675350	5840	5840	5840	5840	155
406	20250124	130600	54770150	5840	5840	5840	5840	0
407	20250124	130500	54770150	5840	5840	5840	5840	0
408	20250124	130400	54770150	5840	5840	5840	5840	0
409	20250124	130300	54770150	5840	5840	5840	5840	30
410	20250124	130200	54594950	5840	5840	5840	5840	13
411	20250124	130100	54519030	5840	5840	5840	5840	0
412	20250124	130000	54519030	5840	5840	5840	5840	0
413	20250124	125900	54519030	5840	5840	5840	5840	0
414	20250124	125800	54519030	5840	5840	5840	5840	0
415	20250124	125700	54519030	5840	5840	5840	5840	0
416	20250124	125600	54519030	5840	5830	5840	5820	1142
417	20250124	125500	47871550	5840	5840	5840	5840	0
418	20250124	125400	47871550	5840	5840	5840	5840	0
419	20250124	125300	47871550	5840	5840	5840	5840	45
420	20250124	125200	47608750	5840	5840	5840	5840	0
421	20250124	125100	47608750	5840	5840	5840	5840	0
422	20250124	125000	47608750	5840	5840	5840	5840	8
423	20250124	124900	47562030	5840	5840	5840	5840	0
424	20250124	124800	47562030	5840	5840	5840	5840	0
425	20250124	124700	47562030	5840	5840	5840	5840	0
426	20250124	124600	47562030	5840	5840	5840	5840	0
427	20250124	124500	47562030	5840	5840	5840	5840	0
428	20250124	124400	47562030	5840	5840	5840	5840	0
429	20250124	124300	47562030	5840	5840	5840	5840	0
430	20250124	124200	47562030	5840	5840	5840	5840	0
431	20250124	124100	47562030	5840	5840	5840	5840	0
432	20250124	124000	47562030	5840	5840	5840	5840	7
433	20250124	123900	47521150	5830	5830	5830	5830	0
434	20250124	123800	47521150	5830	5830	5830	5830	0
435	20250124	123700	47521150	5830	5830	5830	5830	0
436	20250124	123600	47521150	5830	5830	5830	5830	2
437	20250124	123500	47509490	5840	5840	5840	5840	0
438	20250124	123400	47509490	5840	5840	5840	5840	0
439	20250124	123300	47509490	5840	5840	5840	5840	0
440	20250124	123200	47509490	5840	5840	5840	5840	2
441	20250124	123100	47497810	5820	5820	5820	5820	0
442	20250124	123000	47497810	5820	5820	5820	5820	9
443	20250124	122900	47445430	5800	5800	5800	5800	0
444	20250124	122800	47445430	5800	5800	5800	5800	0
445	20250124	122700	47445430	5800	5800	5800	5800	0
446	20250124	122600	47445430	5800	5800	5800	5800	0
447	20250124	122500	47445430	5800	5800	5800	5800	0
448	20250124	122400	47445430	5800	5800	5800	5800	0
449	20250124	122300	47445430	5800	5840	5840	5800	3000
450	20250124	122200	30020330	5850	5850	5850	5850	0
451	20250124	122100	30020330	5850	5850	5850	5850	0
452	20250124	122000	30020330	5850	5850	5850	5850	0
453	20250124	121900	30020330	5850	5850	5850	5850	0
454	20250124	121800	30020330	5850	5850	5850	5850	0
455	20250124	121700	30020330	5850	5850	5850	5850	0
456	20250124	121600	30020330	5850	5850	5850	5850	0
457	20250124	121500	30020330	5850	5850	5850	5850	0
458	20250124	121400	30020330	5850	5850	5850	5850	0
459	20250124	121300	30020330	5850	5850	5850	5850	42
460	20250124	121200	29774630	5850	5850	5850	5850	0
461	20250124	121100	29774630	5850	5850	5850	5850	0
462	20250124	121000	29774630	5850	5850	5850	5850	0
463	20250124	120900	29774630	5850	5850	5850	5850	0
464	20250124	120800	29774630	5850	5850	5850	5850	0
465	20250124	120700	29774630	5850	5850	5850	5850	0
466	20250124	120600	29774630	5850	5850	5850	5850	0
467	20250124	120500	29774630	5850	5850	5850	5850	28
468	20250124	120400	29610830	5850	5850	5850	5850	18
469	20250124	120300	29505530	5850	5850	5850	5850	0
470	20250124	120200	29505530	5850	5850	5850	5850	0
471	20250124	120100	29505530	5850	5850	5850	5850	0
472	20250124	120000	29505530	5850	5850	5850	5850	0
473	20250124	115900	29505530	5850	5850	5850	5850	0
474	20250124	115800	29505530	5850	5850	5850	5850	0
475	20250124	115700	29505530	5850	5850	5850	5850	2
476	20250124	115600	29493830	5840	5840	5840	5840	0
477	20250124	115500	29493830	5840	5840	5840	5840	1
478	20250124	115400	29487990	5850	5850	5850	5850	2
479	20250124	115300	29476290	5850	5850	5850	5850	0
480	20250124	115200	29476290	5850	5850	5850	5850	0
481	20250124	115100	29476290	5850	5850	5850	5850	68
482	20250124	115000	29078490	5850	5850	5850	5850	0
483	20250124	114900	29078490	5850	5850	5850	5850	0
484	20250124	114800	29078490	5850	5850	5850	5850	0
485	20250124	114700	29078490	5850	5850	5850	5850	0
486	20250124	114600	29078490	5850	5850	5850	5850	0
487	20250124	114500	29078490	5850	5850	5850	5850	0
488	20250124	114400	29078490	5850	5850	5850	5850	0
489	20250124	114300	29078490	5850	5850	5850	5850	0
490	20250124	114200	29078490	5850	5850	5850	5850	2
491	20250124	114100	29066790	5850	5850	5850	5850	10
492	20250124	114000	29008290	5850	5850	5850	5850	0
493	20250124	113900	29008290	5850	5850	5850	5850	12
494	20250124	113800	28938090	5850	5850	5850	5850	78
495	20250124	113700	28481790	5850	5850	5850	5850	0
496	20250124	113600	28481790	5850	5850	5850	5850	0
497	20250124	113500	28481790	5850	5850	5850	5850	2
498	20250124	113400	28470090	5850	5850	5850	5850	8
499	20250124	113300	28423290	5810	5810	5810	5810	0
500	20250124	113200	28423290	5810	5810	5810	5810	0
501	20250124	113100	28423290	5810	5810	5810	5810	0
502	20250124	113000	28423290	5810	5810	5810	5810	0
503	20250124	112900	28423290	5810	5810	5810	5810	0
504	20250124	112800	28423290	5810	5810	5810	5810	0
505	20250124	112700	28423290	5810	5810	5810	5810	0
506	20250124	112600	28423290	5810	5810	5810	5810	0
507	20250124	112500	28423290	5810	5810	5810	5810	0
508	20250124	112400	28423290	5810	5810	5810	5810	0
509	20250124	112300	28423290	5810	5810	5810	5810	0
510	20250124	112200	28423290	5810	5810	5810	5810	0
511	20250124	112100	28423290	5810	5810	5810	5810	0
512	20250124	112000	28423290	5810	5850	5850	5810	6
513	20250124	111900	28388230	5840	5840	5840	5840	0
514	20250124	111800	28388230	5840	5840	5840	5840	0
515	20250124	111700	28388230	5840	5840	5840	5840	0
516	20250124	111600	28388230	5840	5840	5840	5840	0
517	20250124	111500	28388230	5840	5840	5840	5840	20
518	20250124	111400	28271430	5840	5840	5840	5840	10
519	20250124	111300	28213030	5800	5800	5800	5800	256
520	20250124	111200	26728230	5800	5800	5800	5800	111
521	20250124	111100	26084430	5800	5840	5840	5800	1839
522	20250124	111000	15394690	5850	5850	5850	5850	0
523	20250124	110900	15394690	5850	5850	5850	5850	0
524	20250124	110800	15394690	5850	5850	5850	5850	10
525	20250124	110700	15336190	5850	5850	5850	5850	0
526	20250124	110600	15336190	5850	5850	5850	5850	1
527	20250124	110500	15330340	5870	5860	5870	5850	102
528	20250124	110400	14732620	5860	5860	5860	5860	0
529	20250124	110300	14732620	5860	5860	5860	5860	0
530	20250124	110200	14732620	5860	5860	5860	5860	1
531	20250124	110100	14726760	5850	5850	5850	5850	0
532	20250124	110000	14726760	5850	5850	5850	5850	25
533	20250124	105900	14580510	5850	5850	5850	5850	0
534	20250124	105800	14580510	5850	5850	5850	5850	0
535	20250124	105700	14580510	5850	5850	5850	5850	0
536	20250124	105600	14580510	5850	5850	5850	5850	0
537	20250124	105500	14580510	5850	5870	5870	5850	500
538	20250124	105400	11652660	5870	5870	5870	5870	0
539	20250124	105300	11652660	5870	5870	5870	5870	0
540	20250124	105200	11652660	5870	5870	5870	5870	0
541	20250124	105100	11652660	5870	5880	5880	5870	188
542	20250124	105000	10548860	5890	5890	5890	5890	25
543	20250124	104900	10401610	5900	5900	5900	5900	0
544	20250124	104800	10401610	5900	5900	5900	5900	0
545	20250124	104700	10401610	5900	5900	5900	5900	1
546	20250124	104600	10395710	5900	5900	5900	5900	0
547	20250124	104500	10395710	5900	5900	5900	5900	0
548	20250124	104400	10395710	5900	5900	5900	5900	0
549	20250124	104300	10395710	5900	5900	5900	5900	0
550	20250124	104200	10395710	5900	5900	5900	5900	91
551	20250124	104100	9858810	5920	5920	5920	5920	0
552	20250124	104000	9858810	5920	5920	5920	5920	0
553	20250124	103900	9858810	5920	5920	5920	5920	1
554	20250124	103800	9852890	5920	5920	5920	5920	0
555	20250124	103700	9852890	5920	5920	5920	5920	0
556	20250124	103600	9852890	5920	5920	5920	5920	0
557	20250124	103500	9852890	5920	5920	5920	5920	0
558	20250124	103400	9852890	5920	5920	5920	5920	0
559	20250124	103300	9852890	5920	5920	5920	5920	0
560	20250124	103200	9852890	5920	5920	5920	5920	0
561	20250124	103100	9852890	5920	5920	5920	5920	0
562	20250124	103000	9852890	5920	5920	5920	5920	0
563	20250124	102900	9852890	5920	5920	5920	5920	5
564	20250124	102800	9823290	5890	5890	5890	5890	0
565	20250124	102700	9823290	5890	5890	5890	5890	0
566	20250124	102600	9823290	5890	5890	5890	5890	0
567	20250124	102500	9823290	5890	5890	5890	5890	0
568	20250124	102400	9823290	5890	5890	5890	5890	1
569	20250124	102300	9817400	5920	5920	5920	5920	0
570	20250124	102200	9817400	5920	5920	5920	5920	0
571	20250124	102100	9817400	5920	5920	5920	5920	0
572	20250124	102000	9817400	5920	5920	5920	5920	0
573	20250124	101900	9817400	5920	5920	5920	5920	0
574	20250124	101800	9817400	5920	5890	5920	5890	191
575	20250124	101700	8690700	5890	5900	5900	5890	866
576	20250124	101600	3586960	5910	5910	5910	5910	6
577	20250124	101500	3551500	5910	5910	5910	5910	2
578	20250124	101400	3539680	5910	5910	5910	5910	0
579	20250124	101300	3539680	5910	5910	5910	5910	0
580	20250124	101200	3539680	5910	5910	5910	5910	0
581	20250124	101100	3539680	5910	5900	5910	5900	20
582	20250124	101000	3421530	5900	5900	5900	5900	0
583	20250124	100900	3421530	5900	5900	5900	5900	0
584	20250124	100800	3421530	5900	5900	5900	5900	0
585	20250124	100700	3421530	5900	5900	5900	5900	0
586	20250124	100600	3421530	5900	5900	5900	5900	10
587	20250124	100500	3362530	5910	5910	5910	5910	2
588	20250124	100400	3350710	5910	5910	5910	5910	0
589	20250124	100300	3350710	5910	5910	5910	5910	5
590	20250124	100200	3321160	5920	5920	5920	5920	0
591	20250124	100100	3321160	5920	5920	5920	5920	0
592	20250124	100000	3321160	5920	5920	5920	5920	0
593	20250124	095900	3321160	5920	5920	5920	5920	0
594	20250124	095800	3321160	5920	5920	5920	5920	0
595	20250124	095700	3321160	5920	5920	5920	5920	0
596	20250124	095600	3321160	5920	5920	5920	5920	0
597	20250124	095500	3321160	5920	5920	5920	5920	1
598	20250124	095400	3315240	5920	5920	5920	5920	1
599	20250124	095300	3309320	5920	5920	5920	5920	0
600	20250124	095200	3309320	5920	5920	5920	5920	2
601	20250124	095100	3297480	5920	5920	5920	5920	0
602	20250124	095000	3297480	5920	5920	5920	5920	0
603	20250124	094900	3297480	5920	5920	5920	5920	0
604	20250124	094800	3297480	5920	5920	5920	5920	0
605	20250124	094700	3297480	5920	5920	5920	5920	1
606	20250124	094600	3291560	5920	5920	5920	5920	1
607	20250124	094500	3285640	5910	5910	5910	5910	84
608	20250124	094400	2789200	5910	5910	5910	5910	2
609	20250124	094300	2777380	5890	5890	5890	5890	0
610	20250124	094200	2777380	5890	5890	5890	5890	0
611	20250124	094100	2777380	5890	5890	5890	5890	151
612	20250124	094000	1887990	5910	5910	5910	5910	0
613	20250124	093900	1887990	5910	5910	5910	5910	0
614	20250124	093800	1887990	5910	5900	5910	5900	45
615	20250124	093700	1622140	5910	5910	5910	5910	0
616	20250124	093600	1622140	5910	5910	5910	5910	0
617	20250124	093500	1622140	5910	5910	5910	5910	0
618	20250124	093400	1622140	5910	5910	5910	5910	0
619	20250124	093300	1622140	5910	5910	5910	5910	0
620	20250124	093200	1622140	5910	5910	5910	5910	0
621	20250124	093100	1622140	5910	5910	5910	5910	0
622	20250124	093000	1622140	5910	5910	5910	5910	0
623	20250124	092900	1622140	5910	5910	5910	5910	0
624	20250124	092800	1622140	5910	5910	5910	5910	0
625	20250124	092700	1622140	5910	5910	5910	5910	0
626	20250124	092600	1622140	5910	5910	5910	5910	1
627	20250124	092500	1616230	5910	5910	5910	5910	0
628	20250124	092400	1616230	5910	5910	5910	5910	0
629	20250124	092300	1616230	5910	5910	5910	5910	0
630	20250124	092200	1616230	5910	5910	5910	5910	10
631	20250124	092100	1557130	5910	5910	5910	5910	2
632	20250124	092000	1545310	5910	5910	5910	5910	0
633	20250124	091900	1545310	5910	5910	5910	5910	0
634	20250124	091800	1545310	5910	5910	5910	5910	8
635	20250124	091700	1498030	5870	5870	5870	5870	0
636	20250124	091600	1498030	5870	5870	5870	5870	0
637	20250124	091500	1498030	5870	5870	5870	5870	2
638	20250124	091400	1486290	5850	5850	5850	5850	0
639	20250124	091300	1486290	5850	5850	5850	5850	0
640	20250124	091200	1486290	5850	5850	5850	5850	0
641	20250124	091100	1486290	5850	5850	5850	5850	0
642	20250124	091000	1486290	5850	5850	5850	5850	0
643	20250124	090900	1486290	5850	5850	5850	5850	0
644	20250124	090800	1486290	5850	5850	5850	5850	0
645	20250124	090700	1486290	5850	5850	5850	5850	3
646	20250124	090600	1468740	5850	5850	5850	5850	103
647	20250124	090500	866190	5900	5850	5900	5850	62
648	20250124	090400	500440	5870	5870	5870	5870	9
649	20250124	090300	447610	5870	5870	5870	5870	0
650	20250124	090200	447610	5870	5870	5870	5870	1
651	20250124	090100	441740	5870	5870	5870	5870	3
652	20250124	090000	424130	5810	5810	5810	5810	73