KissMeData/072020/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	195000	228114090	9720	9720	9720	9720	113
3	20250123	194900	228114090	9720	9720	9720	9720	0
4	20250123	194800	228114090	9720	9720	9720	9720	0
5	20250123	194700	228114090	9720	9720	9720	9720	0
6	20250123	194600	228114090	9720	9720	9720	9720	0
7	20250123	194500	228114090	9720	9720	9720	9720	0
8	20250123	194400	228114090	9720	9720	9720	9720	0
9	20250123	194300	228114090	9720	9720	9720	9720	0
10	20250123	194200	228114090	9720	9720	9720	9720	0
11	20250123	194100	228114090	9720	9720	9720	9720	0
12	20250123	194000	228114090	9720	9720	9720	9720	0
13	20250123	193900	228114090	9720	9720	9720	9720	0
14	20250123	193800	228114090	9720	9720	9720	9720	0
15	20250123	193700	228114090	9720	9720	9720	9720	0
16	20250123	193600	228114090	9720	9720	9720	9720	0
17	20250123	193500	228114090	9720	9720	9720	9720	0
18	20250123	193400	228114090	9720	9720	9720	9720	0
19	20250123	193300	228114090	9720	9720	9720	9720	0
20	20250123	193200	228114090	9720	9720	9720	9720	0
21	20250123	193100	228114090	9720	9720	9720	9720	0
22	20250123	193000	228114090	9720	9720	9720	9720	0
23	20250123	192900	228114090	9720	9720	9720	9720	0
24	20250123	192800	228114090	9720	9720	9720	9720	0
25	20250123	192700	228114090	9720	9720	9720	9720	0
26	20250123	192600	228114090	9720	9720	9720	9720	0
27	20250123	192500	228114090	9720	9720	9720	9720	0
28	20250123	192400	228114090	9720	9720	9720	9720	0
29	20250123	192300	228114090	9720	9720	9720	9720	0
30	20250123	192200	228114090	9720	9720	9720	9720	0
31	20250123	192100	228114090	9720	9720	9720	9720	0
32	20250123	192000	228114090	9720	9720	9720	9720	113
33	20250123	191900	228114090	9720	9720	9720	9720	0
34	20250123	191800	228114090	9720	9720	9720	9720	0
35	20250123	191700	228114090	9720	9720	9720	9720	0
36	20250123	191600	228114090	9720	9720	9720	9720	0
37	20250123	191500	228114090	9720	9720	9720	9720	0
38	20250123	191400	228114090	9720	9720	9720	9720	0
39	20250123	191300	228114090	9720	9720	9720	9720	0
40	20250123	191200	228114090	9720	9720	9720	9720	0
41	20250123	191100	228114090	9720	9720	9720	9720	0
42	20250123	191000	228114090	9720	9720	9720	9720	0
43	20250123	190900	228114090	9720	9720	9720	9720	0
44	20250123	190800	228114090	9720	9720	9720	9720	0
45	20250123	190700	228114090	9720	9720	9720	9720	0
46	20250123	190600	228114090	9720	9720	9720	9720	0
47	20250123	190500	228114090	9720	9720	9720	9720	0
48	20250123	190400	228114090	9720	9720	9720	9720	0
49	20250123	190300	228114090	9720	9720	9720	9720	0
50	20250123	190200	228114090	9720	9720	9720	9720	0
51	20250123	190100	228114090	9720	9720	9720	9720	0
52	20250123	190000	228114090	9720	9720	9720	9720	0
53	20250123	185900	228114090	9720	9720	9720	9720	0
54	20250123	185800	228114090	9720	9720	9720	9720	0
55	20250123	185700	228114090	9720	9720	9720	9720	0
56	20250123	185600	228114090	9720	9720	9720	9720	0
57	20250123	185500	228114090	9720	9720	9720	9720	0
58	20250123	185400	228114090	9720	9720	9720	9720	0
59	20250123	185300	228114090	9720	9720	9720	9720	0
60	20250123	185200	228114090	9720	9720	9720	9720	0
61	20250123	185100	228114090	9720	9720	9720	9720	0
62	20250123	185000	228114090	9720	9720	9720	9720	113
63	20250123	184900	228114090	9720	9720	9720	9720	0
64	20250123	184800	228114090	9720	9720	9720	9720	0
65	20250123	184700	228114090	9720	9720	9720	9720	0
66	20250123	184600	228114090	9720	9720	9720	9720	0
67	20250123	184500	228114090	9720	9720	9720	9720	0
68	20250123	184400	228114090	9720	9720	9720	9720	0
69	20250123	184300	228114090	9720	9720	9720	9720	0
70	20250123	184200	228114090	9720	9720	9720	9720	0
71	20250123	184100	228114090	9720	9720	9720	9720	0
72	20250123	184000	228114090	9720	9720	9720	9720	0
73	20250123	183900	228114090	9720	9720	9720	9720	0
74	20250123	183800	228114090	9720	9720	9720	9720	0
75	20250123	183700	228114090	9720	9720	9720	9720	0
76	20250123	183600	228114090	9720	9720	9720	9720	0
77	20250123	183500	228114090	9720	9720	9720	9720	0
78	20250123	183400	228114090	9720	9720	9720	9720	0
79	20250123	183300	228114090	9720	9720	9720	9720	0
80	20250123	183200	228114090	9720	9720	9720	9720	0
81	20250123	183100	228114090	9720	9720	9720	9720	0
82	20250123	183000	228114090	9720	9720	9720	9720	0
83	20250123	182900	228114090	9720	9720	9720	9720	0
84	20250123	182800	228114090	9720	9720	9720	9720	0
85	20250123	182700	228114090	9720	9720	9720	9720	0
86	20250123	182600	228114090	9720	9720	9720	9720	0
87	20250123	182500	228114090	9720	9720	9720	9720	0
88	20250123	182400	228114090	9720	9720	9720	9720	0
89	20250123	182300	228114090	9720	9720	9720	9720	0
90	20250123	182200	228114090	9720	9720	9720	9720	0
91	20250123	182100	228114090	9720	9720	9720	9720	0
92	20250123	182000	228114090	9720	9720	9720	9720	113
93	20250123	181900	228114090	9720	9720	9720	9720	0
94	20250123	181800	228114090	9720	9720	9720	9720	0
95	20250123	181700	228114090	9720	9720	9720	9720	0
96	20250123	181600	228114090	9720	9720	9720	9720	0
97	20250123	181500	228114090	9720	9720	9720	9720	0
98	20250123	181400	228114090	9720	9720	9720	9720	0
99	20250123	181300	228114090	9720	9720	9720	9720	0
100	20250123	181200	228114090	9720	9720	9720	9720	0
101	20250123	181100	228114090	9720	9720	9720	9720	0
102	20250123	181000	228114090	9720	9720	9720	9720	0
103	20250123	180900	228114090	9720	9720	9720	9720	0
104	20250123	180800	228114090	9720	9720	9720	9720	0
105	20250123	180700	228114090	9720	9720	9720	9720	0
106	20250123	180600	228114090	9720	9720	9720	9720	0
107	20250123	180500	228114090	9720	9720	9720	9720	0
108	20250123	180400	228114090	9720	9720	9720	9720	0
109	20250123	180300	228114090	9720	9720	9720	9720	0
110	20250123	180200	228114090	9720	9720	9720	9720	0
111	20250123	180100	228114090	9720	9720	9720	9720	0
112	20250123	180000	228114090	9720	9720	9720	9720	0
113	20250123	175900	228114090	9720	9720	9720	9720	0
114	20250123	175800	228114090	9720	9720	9720	9720	0
115	20250123	175700	228114090	9720	9720	9720	9720	0
116	20250123	175600	228114090	9720	9720	9720	9720	0
117	20250123	175500	228114090	9720	9720	9720	9720	0
118	20250123	175400	228114090	9720	9720	9720	9720	0
119	20250123	175300	228114090	9720	9720	9720	9720	0
120	20250123	175200	228114090	9720	9720	9720	9720	0
121	20250123	175100	228114090	9720	9720	9720	9720	0
122	20250123	175000	228114090	9720	9720	9720	9720	113
123	20250123	174900	228114090	9720	9720	9720	9720	0
124	20250123	174800	228114090	9720	9720	9720	9720	0
125	20250123	174700	228114090	9720	9720	9720	9720	0
126	20250123	174600	228114090	9720	9720	9720	9720	0
127	20250123	174500	228114090	9720	9720	9720	9720	0
128	20250123	174400	228114090	9720	9720	9720	9720	0
129	20250123	174300	228114090	9720	9720	9720	9720	0
130	20250123	174200	228114090	9720	9720	9720	9720	0
131	20250123	174100	228114090	9720	9720	9720	9720	0
132	20250123	174000	228114090	9720	9720	9720	9720	0
133	20250123	173900	228114090	9720	9720	9720	9720	0
134	20250123	173800	228114090	9720	9720	9720	9720	0
135	20250123	173700	228114090	9720	9720	9720	9720	0
136	20250123	173600	228114090	9720	9720	9720	9720	0
137	20250123	173500	228114090	9720	9720	9720	9720	0
138	20250123	173400	228114090	9720	9720	9720	9720	0
139	20250123	173300	228114090	9720	9720	9720	9720	0
140	20250123	173200	228114090	9720	9720	9720	9720	0
141	20250123	173100	228114090	9720	9720	9720	9720	0
142	20250123	173000	228114090	9720	9720	9720	9720	0
143	20250123	172900	228114090	9720	9720	9720	9720	0
144	20250123	172800	228114090	9720	9720	9720	9720	0
145	20250123	172700	228114090	9720	9720	9720	9720	0
146	20250123	172600	228114090	9720	9720	9720	9720	0
147	20250123	172500	228114090	9720	9720	9720	9720	0
148	20250123	172400	228114090	9720	9720	9720	9720	0
149	20250123	172300	228114090	9720	9720	9720	9720	0
150	20250123	172200	228114090	9720	9720	9720	9720	0
151	20250123	172100	228114090	9720	9720	9720	9720	0
152	20250123	172000	228114090	9720	9720	9720	9720	113
153	20250123	171900	228114090	9720	9720	9720	9720	0
154	20250123	171800	228114090	9720	9720	9720	9720	0
155	20250123	171700	228114090	9720	9720	9720	9720	0
156	20250123	171600	228114090	9720	9720	9720	9720	0
157	20250123	171500	228114090	9720	9720	9720	9720	0
158	20250123	171400	228114090	9720	9720	9720	9720	0
159	20250123	171300	228114090	9720	9720	9720	9720	0
160	20250123	171200	228114090	9720	9720	9720	9720	0
161	20250123	171100	228114090	9720	9720	9720	9720	0
162	20250123	171000	228114090	9720	9720	9720	9720	0
163	20250123	170900	228114090	9720	9720	9720	9720	0
164	20250123	170800	228114090	9720	9720	9720	9720	0
165	20250123	170700	228114090	9720	9720	9720	9720	0
166	20250123	170600	228114090	9720	9720	9720	9720	0
167	20250123	170500	228114090	9720	9720	9720	9720	0
168	20250123	170400	228114090	9720	9720	9720	9720	0
169	20250123	170300	228114090	9720	9720	9720	9720	0
170	20250123	170200	228114090	9720	9720	9720	9720	0
171	20250123	170100	228114090	9720	9720	9720	9720	0
172	20250123	170000	228114090	9720	9720	9720	9720	0
173	20250123	165900	228114090	9720	9720	9720	9720	0
174	20250123	165800	228114090	9720	9720	9720	9720	0
175	20250123	165700	228114090	9720	9720	9720	9720	0
176	20250123	165600	228114090	9720	9720	9720	9720	0
177	20250123	165500	228114090	9720	9720	9720	9720	0
178	20250123	165400	228114090	9720	9720	9720	9720	0
179	20250123	165300	228114090	9720	9720	9720	9720	0
180	20250123	165200	228114090	9720	9720	9720	9720	0
181	20250123	165100	228114090	9720	9720	9720	9720	0
182	20250123	165000	228114090	9720	9720	9720	9720	113
183	20250123	164900	228114090	9720	9720	9720	9720	0
184	20250123	164800	228114090	9720	9720	9720	9720	0
185	20250123	164700	228114090	9720	9720	9720	9720	0
186	20250123	164600	228114090	9720	9720	9720	9720	0
187	20250123	164500	228114090	9720	9720	9720	9720	0
188	20250123	164400	228114090	9720	9720	9720	9720	0
189	20250123	164300	228114090	9720	9720	9720	9720	0
190	20250123	164200	228114090	9720	9720	9720	9720	0
191	20250123	164100	228114090	9720	9720	9720	9720	0
192	20250123	164000	228114090	9720	9720	9720	9720	0
193	20250123	163900	228114090	9720	9720	9720	9720	0
194	20250123	163800	228114090	9720	9720	9720	9720	0
195	20250123	163700	228114090	9720	9720	9720	9720	0
196	20250123	163600	228114090	9720	9720	9720	9720	0
197	20250123	163500	228114090	9720	9720	9720	9720	0
198	20250123	163400	228114090	9720	9720	9720	9720	0
199	20250123	163300	228114090	9720	9720	9720	9720	0
200	20250123	163200	228114090	9720	9720	9720	9720	0
201	20250123	163100	228114090	9720	9720	9720	9720	0
202	20250123	163000	228114090	9720	9720	9720	9720	0
203	20250123	162900	228114090	9720	9720	9720	9720	0
204	20250123	162800	228114090	9720	9720	9720	9720	0
205	20250123	162700	228114090	9720	9720	9720	9720	0
206	20250123	162600	228114090	9720	9720	9720	9720	0
207	20250123	162500	228114090	9720	9720	9720	9720	0
208	20250123	162400	228114090	9720	9720	9720	9720	0
209	20250123	162300	228114090	9720	9720	9720	9720	0
210	20250123	162200	228114090	9720	9720	9720	9720	0
211	20250123	162100	228114090	9720	9720	9720	9720	0
212	20250123	162000	228114090	9720	9720	9720	9720	113
213	20250123	161900	228114090	9720	9720	9720	9720	0
214	20250123	161800	228114090	9720	9720	9720	9720	0
215	20250123	161700	228114090	9720	9720	9720	9720	0
216	20250123	161600	228114090	9720	9720	9720	9720	0
217	20250123	161500	228114090	9720	9720	9720	9720	0
218	20250123	161400	228114090	9720	9720	9720	9720	0
219	20250123	161300	228114090	9720	9720	9720	9720	0
220	20250123	161200	228114090	9720	9720	9720	9720	0
221	20250123	161100	228114090	9720	9720	9720	9720	0
222	20250123	161000	228114090	9720	9720	9720	9720	0
223	20250123	160900	228114090	9720	9720	9720	9720	0
224	20250123	160800	228114090	9720	9720	9720	9720	0
225	20250123	160700	228114090	9720	9720	9720	9720	0
226	20250123	160600	228114090	9720	9720	9720	9720	0
227	20250123	160500	228114090	9720	9720	9720	9720	0
228	20250123	160400	228114090	9720	9720	9720	9720	0
229	20250123	160300	228114090	9720	9720	9720	9720	0
230	20250123	160200	228114090	9720	9720	9720	9720	0
231	20250123	160100	228114090	9720	9720	9720	9720	0
232	20250123	160000	228114090	9720	9720	9720	9720	0
233	20250123	155900	228114090	9720	9720	9720	9720	0
234	20250123	155800	228114090	9720	9720	9720	9720	0
235	20250123	155700	228114090	9720	9720	9720	9720	0
236	20250123	155600	228114090	9720	9720	9720	9720	0
237	20250123	155500	228114090	9720	9720	9720	9720	0
238	20250123	155400	228114090	9720	9720	9720	9720	0
239	20250123	155300	228114090	9720	9720	9720	9720	0
240	20250123	155200	228114090	9720	9720	9720	9720	0
241	20250123	155100	228114090	9720	9720	9720	9720	0
242	20250123	155000	228114090	9720	9720	9720	9720	113
243	20250123	154900	228114090	9720	9720	9720	9720	0
244	20250123	154800	228114090	9720	9720	9720	9720	0
245	20250123	154700	228114090	9720	9720	9720	9720	0
246	20250123	154600	228114090	9720	9720	9720	9720	0
247	20250123	154500	228114090	9720	9720	9720	9720	0
248	20250123	154400	228114090	9720	9720	9720	9720	0
249	20250123	154300	228114090	9720	9720	9720	9720	0
250	20250123	154200	228114090	9720	9720	9720	9720	0
251	20250123	154100	228114090	9720	9720	9720	9720	0
252	20250123	154000	228114090	9720	9720	9720	9720	0
253	20250123	153900	228114090	9720	9720	9720	9720	0
254	20250123	153800	228114090	9720	9720	9720	9720	0
255	20250123	153700	228114090	9720	9720	9720	9720	0
256	20250123	153600	228114090	9720	9720	9720	9720	0
257	20250123	153500	228114090	9720	9720	9720	9720	0
258	20250123	153400	228114090	9720	9720	9720	9720	0
259	20250123	153300	228114090	9720	9720	9720	9720	0
260	20250123	153200	228114090	9720	9720	9720	9720	0
261	20250123	153100	228114090	9720	9720	9720	9720	0
262	20250123	153000	228114090	9720	9720	9720	9720	113
263	20250123	152900	227015730	9730	9730	9730	9730	0
264	20250123	152800	227015730	9730	9730	9730	9730	0
265	20250123	152700	227015730	9730	9730	9730	9730	0
266	20250123	152600	227015730	9730	9730	9730	9730	0
267	20250123	152500	227015730	9730	9730	9730	9730	0
268	20250123	152400	227015730	9730	9730	9730	9730	0
269	20250123	152300	227015730	9730	9730	9730	9730	0
270	20250123	152200	227015730	9730	9730	9730	9730	0
271	20250123	152100	227015730	9730	9730	9730	9730	0
272	20250123	152000	227015730	9730	9730	9730	9730	0
273	20250123	151900	227015730	9730	9720	9730	9720	23
274	20250123	151800	226792160	9720	9720	9720	9720	390
275	20250123	151700	223001360	9720	9720	9720	9720	10
276	20250123	151600	222904160	9720	9720	9720	9710	3
277	20250123	151500	222875010	9720	9720	9720	9720	5
278	20250123	151400	222826410	9690	9690	9690	9690	0
279	20250123	151300	222826410	9690	9690	9690	9690	0
280	20250123	151200	222826410	9690	9690	9690	9690	0
281	20250123	151100	222826410	9690	9690	9690	9690	0
282	20250123	151000	222826410	9690	9690	9690	9690	76
283	20250123	150900	222089970	9690	9680	9690	9680	301
284	20250123	150800	219176280	9690	9700	9700	9690	2085
285	20250123	150700	198953200	9710	9710	9710	9710	1
286	20250123	150600	198943490	9720	9700	9720	9700	3
287	20250123	150500	198914370	9710	9710	9710	9710	61
288	20250123	150400	198322060	9720	9720	9720	9720	0
289	20250123	150300	198322060	9720	9720	9720	9720	0
290	20250123	150200	198322060	9720	9720	9720	9720	5
291	20250123	150100	198273460	9720	9710	9720	9710	956
292	20250123	150000	188981200	9710	9720	9720	9710	5
293	20250123	145900	188932630	9710	9710	9710	9710	0
294	20250123	145800	188932630	9710	9710	9710	9710	146
295	20250123	145700	187514970	9710	9710	9710	9710	6
296	20250123	145600	187456710	9700	9710	9710	9700	108
297	20250123	145500	186408150	9720	9720	9720	9720	0
298	20250123	145400	186408150	9720	9720	9720	9720	0
299	20250123	145300	186408150	9720	9720	9720	9720	0
300	20250123	145200	186408150	9720	9730	9730	9720	22
301	20250123	145100	186194210	9730	9730	9730	9730	0
302	20250123	145000	186194210	9730	9730	9730	9730	1
303	20250123	144900	186184480	9730	9730	9730	9730	0
304	20250123	144800	186184480	9730	9730	9730	9730	0
305	20250123	144700	186184480	9730	9730	9730	9730	1
306	20250123	144600	186174750	9730	9730	9730	9720	57
307	20250123	144500	185620170	9700	9700	9700	9700	0
308	20250123	144400	185620170	9700	9720	9720	9700	6878
309	20250123	144300	118878030	9730	9730	9730	9730	81
310	20250123	144200	118089900	9730	9730	9730	9730	0
311	20250123	144100	118089900	9730	9730	9730	9730	0
312	20250123	144000	118089900	9730	9730	9730	9730	100
313	20250123	143900	117116900	9730	9730	9730	9730	0
314	20250123	143800	117116900	9730	9730	9730	9730	0
315	20250123	143700	117116900	9730	9730	9730	9730	0
316	20250123	143600	117116900	9730	9730	9730	9730	0
317	20250123	143500	117116900	9730	9730	9730	9730	0
318	20250123	143400	117116900	9730	9730	9730	9730	0
319	20250123	143300	117116900	9730	9730	9730	9730	0
320	20250123	143200	117116900	9730	9740	9740	9730	96
321	20250123	143100	116182490	9740	9740	9740	9740	0
322	20250123	143000	116182490	9740	9740	9740	9740	0
323	20250123	142900	116182490	9740	9740	9740	9740	0
324	20250123	142800	116182490	9740	9740	9740	9740	0
325	20250123	142700	116182490	9740	9740	9740	9740	0
326	20250123	142600	116182490	9740	9740	9740	9740	0
327	20250123	142500	116182490	9740	9740	9740	9740	3
328	20250123	142400	116153270	9740	9740	9740	9740	0
329	20250123	142300	116153270	9740	9740	9740	9740	0
330	20250123	142200	116153270	9740	9740	9740	9740	1
331	20250123	142100	116143530	9740	9740	9740	9740	10
332	20250123	142000	116046130	9740	9740	9740	9740	0
333	20250123	141900	116046130	9740	9740	9740	9740	0
334	20250123	141800	116046130	9740	9740	9740	9740	0
335	20250123	141700	116046130	9740	9740	9740	9740	0
336	20250123	141600	116046130	9740	9740	9740	9740	0
337	20250123	141500	116046130	9740	9740	9740	9740	2
338	20250123	141400	116026650	9740	9740	9740	9740	2
339	20250123	141300	116007170	9730	9730	9730	9730	0
340	20250123	141200	116007170	9730	9740	9740	9730	144
341	20250123	141100	114605530	9750	9750	9750	9750	0
342	20250123	141000	114605530	9750	9750	9750	9750	4
343	20250123	140900	114566530	9750	9750	9750	9750	0
344	20250123	140800	114566530	9750	9750	9750	9750	4
345	20250123	140700	114527530	9750	9750	9750	9750	0
346	20250123	140600	114527530	9750	9750	9750	9750	0
347	20250123	140500	114527530	9750	9750	9750	9750	0
348	20250123	140400	114527530	9750	9750	9750	9750	0
349	20250123	140300	114527530	9750	9750	9750	9750	200
350	20250123	140200	112577530	9750	9750	9750	9750	1
351	20250123	140100	112567780	9750	9750	9750	9750	0
352	20250123	140000	112567780	9750	9750	9750	9750	0
353	20250123	135900	112567780	9750	9750	9750	9750	10
354	20250123	135800	112470280	9750	9750	9750	9750	9
355	20250123	135700	112382530	9750	9750	9750	9750	4
356	20250123	135600	112343530	9750	9750	9750	9750	4
357	20250123	135500	112304530	9750	9750	9750	9750	11
358	20250123	135400	112197280	9750	9750	9750	9750	0
359	20250123	135300	112197280	9750	9750	9750	9750	0
360	20250123	135200	112197280	9750	9750	9750	9750	5
361	20250123	135100	112148530	9750	9750	9750	9750	0
362	20250123	135000	112148530	9750	9750	9750	9750	0
363	20250123	134900	112148530	9750	9750	9750	9750	0
364	20250123	134800	112148530	9750	9750	9750	9750	0
365	20250123	134700	112148530	9750	9750	9750	9750	0
366	20250123	134600	112148530	9750	9750	9750	9750	0
367	20250123	134500	112148530	9750	9750	9750	9750	0
368	20250123	134400	112148530	9750	9750	9750	9750	0
369	20250123	134300	112148530	9750	9750	9750	9750	0
370	20250123	134200	112148530	9750	9750	9750	9750	0
371	20250123	134100	112148530	9750	9750	9750	9750	0
372	20250123	134000	112148530	9750	9750	9750	9750	0
373	20250123	133900	112148530	9750	9750	9750	9750	3
374	20250123	133800	112119280	9760	9760	9760	9760	1
375	20250123	133700	112109520	9730	9730	9730	9730	0
376	20250123	133600	112109520	9730	9730	9730	9730	0
377	20250123	133500	112109520	9730	9730	9730	9730	0
378	20250123	133400	112109520	9730	9730	9730	9730	0
379	20250123	133300	112109520	9730	9730	9730	9730	0
380	20250123	133200	112109520	9730	9730	9730	9730	0
381	20250123	133100	112109520	9730	9730	9730	9730	0
382	20250123	133000	112109520	9730	9730	9730	9730	0
383	20250123	132900	112109520	9730	9730	9730	9730	0
384	20250123	132800	112109520	9730	9730	9730	9730	0
385	20250123	132700	112109520	9730	9730	9730	9730	0
386	20250123	132600	112109520	9730	9730	9730	9730	0
387	20250123	132500	112109520	9730	9730	9730	9730	0
388	20250123	132400	112109520	9730	9730	9730	9730	0
389	20250123	132300	112109520	9730	9730	9730	9730	0
390	20250123	132200	112109520	9730	9730	9730	9730	0
391	20250123	132100	112109520	9730	9730	9730	9730	0
392	20250123	132000	112109520	9730	9730	9730	9730	0
393	20250123	131900	112109520	9730	9730	9730	9730	0
394	20250123	131800	112109520	9730	9730	9730	9730	0
395	20250123	131700	112109520	9730	9730	9730	9730	0
396	20250123	131600	112109520	9730	9730	9730	9730	0
397	20250123	131500	112109520	9730	9730	9730	9730	0
398	20250123	131400	112109520	9730	9730	9730	9730	0
399	20250123	131300	112109520	9730	9730	9730	9730	0
400	20250123	131200	112109520	9730	9730	9730	9730	0
401	20250123	131100	112109520	9730	9730	9730	9730	0
402	20250123	131000	112109520	9730	9730	9730	9730	0
403	20250123	130900	112109520	9730	9730	9730	9730	0
404	20250123	130800	112109520	9730	9730	9730	9730	0
405	20250123	130700	112109520	9730	9730	9730	9730	0
406	20250123	130600	112109520	9730	9730	9730	9730	0
407	20250123	130500	112109520	9730	9740	9740	9730	44
408	20250123	130400	111681370	9740	9740	9740	9740	0
409	20250123	130300	111681370	9740	9740	9740	9740	0
410	20250123	130200	111681370	9740	9740	9740	9740	0
411	20250123	130100	111681370	9740	9740	9740	9740	0
412	20250123	130000	111681370	9740	9740	9740	9740	0
413	20250123	125900	111681370	9740	9740	9740	9740	0
414	20250123	125800	111681370	9740	9740	9740	9740	0
415	20250123	125700	111681370	9740	9740	9740	9740	0
416	20250123	125600	111681370	9740	9740	9740	9740	0
417	20250123	125500	111681370	9740	9740	9740	9740	0
418	20250123	125400	111681370	9740	9740	9740	9740	0
419	20250123	125300	111681370	9740	9740	9740	9740	0
420	20250123	125200	111681370	9740	9740	9740	9740	0
421	20250123	125100	111681370	9740	9740	9740	9740	0
422	20250123	125000	111681370	9740	9740	9740	9740	0
423	20250123	124900	111681370	9740	9740	9740	9740	0
424	20250123	124800	111681370	9740	9740	9740	9740	0
425	20250123	124700	111681370	9740	9740	9740	9740	0
426	20250123	124600	111681370	9740	9740	9740	9740	0
427	20250123	124500	111681370	9740	9740	9740	9740	0
428	20250123	124400	111681370	9740	9740	9740	9740	60
429	20250123	124300	111096970	9750	9750	9750	9750	0
430	20250123	124200	111096970	9750	9750	9750	9750	0
431	20250123	124100	111096970	9750	9750	9750	9750	0
432	20250123	124000	111096970	9750	9750	9750	9750	0
433	20250123	123900	111096970	9750	9750	9750	9750	0
434	20250123	123800	111096970	9750	9750	9750	9750	0
435	20250123	123700	111096970	9750	9750	9750	9750	0
436	20250123	123600	111096970	9750	9750	9750	9750	0
437	20250123	123500	111096970	9750	9750	9750	9750	0
438	20250123	123400	111096970	9750	9750	9750	9750	0
439	20250123	123300	111096970	9750	9750	9750	9750	0
440	20250123	123200	111096970	9750	9750	9750	9750	16
441	20250123	123100	110940970	9770	9770	9770	9770	0
442	20250123	123000	110940970	9770	9770	9770	9770	0
443	20250123	122900	110940970	9770	9770	9770	9770	0
444	20250123	122800	110940970	9770	9770	9770	9770	16
445	20250123	122700	110784650	9770	9770	9770	9770	0
446	20250123	122600	110784650	9770	9770	9770	9770	10
447	20250123	122500	110686950	9760	9760	9760	9760	0
448	20250123	122400	110686950	9760	9760	9760	9760	0
449	20250123	122300	110686950	9760	9760	9760	9760	0
450	20250123	122200	110686950	9760	9760	9760	9760	0
451	20250123	122100	110686950	9760	9760	9760	9760	0
452	20250123	122000	110686950	9760	9760	9760	9760	0
453	20250123	121900	110686950	9760	9760	9760	9760	0
454	20250123	121800	110686950	9760	9760	9760	9760	0
455	20250123	121700	110686950	9760	9760	9760	9760	0
456	20250123	121600	110686950	9760	9760	9760	9760	0
457	20250123	121500	110686950	9760	9760	9760	9760	133
458	20250123	121400	109388870	9760	9760	9760	9760	0
459	20250123	121300	109388870	9760	9760	9760	9760	12
460	20250123	121200	109271750	9740	9740	9740	9740	0
461	20250123	121100	109271750	9740	9740	9740	9740	0
462	20250123	121000	109271750	9740	9740	9740	9740	0
463	20250123	120900	109271750	9740	9740	9740	9740	0
464	20250123	120800	109271750	9740	9740	9740	9740	2
465	20250123	120700	109252270	9750	9750	9750	9750	1
466	20250123	120600	109242520	9740	9740	9740	9740	2
467	20250123	120500	109223040	9710	9740	9740	9710	2272
468	20250123	120400	87130820	9750	9750	9750	9750	18
469	20250123	120300	86955320	9750	9750	9750	9750	0
470	20250123	120200	86955320	9750	9750	9750	9750	0
471	20250123	120100	86955320	9750	9750	9750	9750	0
472	20250123	120000	86955320	9750	9750	9750	9750	0
473	20250123	115900	86955320	9750	9750	9750	9750	0
474	20250123	115800	86955320	9750	9750	9750	9750	0
475	20250123	115700	86955320	9750	9750	9750	9750	0
476	20250123	115600	86955320	9750	9750	9750	9750	0
477	20250123	115500	86955320	9750	9750	9750	9750	20
478	20250123	115400	86760320	9770	9770	9770	9770	0
479	20250123	115300	86760320	9770	9770	9770	9770	0
480	20250123	115200	86760320	9770	9770	9770	9770	0
481	20250123	115100	86760320	9770	9770	9770	9770	0
482	20250123	115000	86760320	9770	9770	9770	9770	0
483	20250123	114900	86760320	9770	9770	9770	9770	0
484	20250123	114800	86760320	9770	9770	9770	9770	0
485	20250123	114700	86760320	9770	9770	9770	9770	0
486	20250123	114600	86760320	9770	9770	9770	9770	0
487	20250123	114500	86760320	9770	9770	9770	9770	0
488	20250123	114400	86760320	9770	9770	9770	9770	0
489	20250123	114300	86760320	9770	9770	9770	9770	0
490	20250123	114200	86760320	9770	9770	9770	9770	0
491	20250123	114100	86760320	9770	9770	9770	9770	0
492	20250123	114000	86760320	9770	9770	9770	9770	0
493	20250123	113900	86760320	9770	9770	9770	9770	0
494	20250123	113800	86760320	9770	9770	9770	9770	0
495	20250123	113700	86760320	9770	9770	9770	9770	0
496	20250123	113600	86760320	9770	9770	9770	9770	0
497	20250123	113500	86760320	9770	9770	9770	9770	0
498	20250123	113400	86760320	9770	9770	9770	9770	10
499	20250123	113300	86662620	9760	9760	9760	9760	5
500	20250123	113200	86613820	9760	9760	9760	9760	11
501	20250123	113100	86506460	9770	9770	9770	9770	0
502	20250123	113000	86506460	9770	9770	9770	9770	0
503	20250123	112900	86506460	9770	9770	9770	9770	1
504	20250123	112800	86496690	9770	9770	9770	9770	0
505	20250123	112700	86496690	9770	9770	9770	9770	0
506	20250123	112600	86496690	9770	9770	9770	9770	0
507	20250123	112500	86496690	9770	9770	9770	9770	0
508	20250123	112400	86496690	9770	9770	9770	9770	0
509	20250123	112300	86496690	9770	9770	9770	9770	0
510	20250123	112200	86496690	9770	9770	9770	9770	0
511	20250123	112100	86496690	9770	9770	9770	9770	0
512	20250123	112000	86496690	9770	9770	9770	9770	0
513	20250123	111900	86496690	9770	9770	9770	9770	0
514	20250123	111800	86496690	9770	9770	9770	9770	0
515	20250123	111700	86496690	9770	9770	9770	9770	0
516	20250123	111600	86496690	9770	9770	9770	9770	0
517	20250123	111500	86496690	9770	9770	9770	9770	0
518	20250123	111400	86496690	9770	9770	9770	9770	0
519	20250123	111300	86496690	9770	9770	9770	9770	0
520	20250123	111200	86496690	9770	9770	9770	9770	0
521	20250123	111100	86496690	9770	9770	9770	9770	0
522	20250123	111000	86496690	9770	9770	9770	9770	0
523	20250123	110900	86496690	9770	9770	9770	9770	0
524	20250123	110800	86496690	9770	9770	9770	9770	0
525	20250123	110700	86496690	9770	9770	9770	9770	10
526	20250123	110600	86398990	9750	9750	9750	9750	0
527	20250123	110500	86398990	9750	9750	9750	9750	2
528	20250123	110400	86379490	9750	9750	9750	9750	0
529	20250123	110300	86379490	9750	9750	9750	9750	0
530	20250123	110200	86379490	9750	9750	9750	9750	31
531	20250123	110100	86077240	9750	9750	9750	9750	0
532	20250123	110000	86077240	9750	9750	9750	9750	0
533	20250123	105900	86077240	9750	9750	9750	9750	0
534	20250123	105800	86077240	9750	9750	9750	9750	0
535	20250123	105700	86077240	9750	9750	9750	9750	25
536	20250123	105600	85833490	9750	9750	9750	9750	0
537	20250123	105500	85833490	9750	9750	9750	9750	0
538	20250123	105400	85833490	9750	9750	9750	9750	0
539	20250123	105300	85833490	9750	9750	9750	9750	0
540	20250123	105200	85833490	9750	9750	9750	9750	0
541	20250123	105100	85833490	9750	9750	9750	9750	300
542	20250123	105000	82908490	9750	9750	9750	9750	0
543	20250123	104900	82908490	9750	9750	9750	9750	0
544	20250123	104800	82908490	9750	9750	9750	9750	0
545	20250123	104700	82908490	9750	9750	9750	9750	5
546	20250123	104600	82859740	9750	9750	9750	9750	0
547	20250123	104500	82859740	9750	9750	9750	9750	0
548	20250123	104400	82859740	9750	9750	9750	9750	0
549	20250123	104300	82859740	9750	9750	9750	9750	0
550	20250123	104200	82859740	9750	9750	9750	9750	0
551	20250123	104100	82859740	9750	9750	9750	9750	0
552	20250123	104000	82859740	9750	9750	9750	9750	0
553	20250123	103900	82859740	9750	9750	9750	9750	0
554	20250123	103800	82859740	9750	9750	9750	9750	0
555	20250123	103700	82859740	9750	9750	9750	9750	0
556	20250123	103600	82859740	9750	9750	9750	9750	30
557	20250123	103500	82567240	9750	9750	9750	9750	0
558	20250123	103400	82567240	9750	9750	9750	9750	0
559	20250123	103300	82567240	9750	9750	9750	9750	0
560	20250123	103200	82567240	9750	9750	9750	9750	0
561	20250123	103100	82567240	9750	9750	9750	9750	1
562	20250123	103000	82557490	9750	9750	9750	9750	0
563	20250123	102900	82557490	9750	9750	9750	9750	0
564	20250123	102800	82557490	9750	9750	9750	9750	0
565	20250123	102700	82557490	9750	9750	9750	9750	0
566	20250123	102600	82557490	9750	9750	9750	9750	1
567	20250123	102500	82547740	9750	9750	9750	9750	1
568	20250123	102400	82537990	9750	9750	9750	9750	0
569	20250123	102300	82537990	9750	9750	9750	9750	0
570	20250123	102200	82537990	9750	9750	9750	9750	0
571	20250123	102100	82537990	9750	9750	9750	9750	0
572	20250123	102000	82537990	9750	9750	9750	9750	3
573	20250123	101900	82508740	9750	9750	9750	9750	4
574	20250123	101800	82469740	9750	9750	9750	9740	1194
575	20250123	101700	70831240	9760	9760	9760	9760	0
576	20250123	101600	70831240	9760	9760	9760	9760	196
577	20250123	101500	68918280	9760	9760	9760	9760	0
578	20250123	101400	68918280	9760	9760	9760	9760	0
579	20250123	101300	68918280	9760	9760	9760	9760	4
580	20250123	101200	68879240	9770	9770	9770	9770	0
581	20250123	101100	68879240	9770	9770	9770	9770	0
582	20250123	101000	68879240	9770	9770	9770	9770	1
583	20250123	100900	68869470	9770	9770	9770	9770	1
584	20250123	100800	68859700	9750	9750	9750	9750	0
585	20250123	100700	68859700	9750	9750	9750	9750	0
586	20250123	100600	68859700	9750	9750	9750	9750	0
587	20250123	100500	68859700	9750	9750	9750	9750	0
588	20250123	100400	68859700	9750	9750	9750	9750	0
589	20250123	100300	68859700	9750	9750	9750	9750	0
590	20250123	100200	68859700	9750	9750	9750	9750	11
591	20250123	100100	68752450	9750	9750	9750	9750	0
592	20250123	100000	68752450	9750	9750	9750	9750	0
593	20250123	095900	68752450	9750	9750	9750	9750	50
594	20250123	095800	68264950	9770	9770	9770	9770	0
595	20250123	095700	68264950	9770	9770	9770	9770	0
596	20250123	095600	68264950	9770	9770	9770	9770	0
597	20250123	095500	68264950	9770	9770	9770	9770	0
598	20250123	095400	68264950	9770	9770	9770	9770	1
599	20250123	095300	68255180	9750	9750	9750	9750	0
600	20250123	095200	68255180	9750	9750	9750	9750	497
601	20250123	095100	63409430	9740	9740	9740	9740	4
602	20250123	095000	63370470	9730	9750	9750	9730	488
603	20250123	094900	58619790	9760	9760	9760	9760	0
604	20250123	094800	58619790	9760	9760	9760	9760	1
605	20250123	094700	58610030	9760	9760	9760	9760	2
606	20250123	094600	58590510	9770	9770	9770	9770	5
607	20250123	094500	58541660	9770	9770	9770	9770	0
608	20250123	094400	58541660	9770	9770	9770	9770	1
609	20250123	094300	58531890	9770	9770	9770	9770	1
610	20250123	094200	58522120	9770	9770	9770	9770	0
611	20250123	094100	58522120	9770	9760	9770	9740	228
612	20250123	094000	56298790	9780	9780	9780	9780	0
613	20250123	093900	56298790	9780	9780	9780	9780	0
614	20250123	093800	56298790	9780	9780	9780	9780	0
615	20250123	093700	56298790	9780	9780	9780	9780	0
616	20250123	093600	56298790	9780	9780	9780	9780	100
617	20250123	093500	55320790	9780	9780	9780	9780	0
618	20250123	093400	55320790	9780	9780	9780	9780	1
619	20250123	093300	55311010	9790	9790	9790	9790	1
620	20250123	093200	55301220	9790	9790	9790	9790	0
621	20250123	093100	55301220	9790	9790	9790	9790	0
622	20250123	093000	55301220	9790	9790	9790	9790	2
623	20250123	092900	55281640	9750	9750	9750	9750	13
624	20250123	092800	55154890	9760	9760	9760	9760	100
625	20250123	092700	54178890	9760	9760	9760	9760	40
626	20250123	092600	53788490	9760	9780	9780	9760	1897
627	20250123	092500	35242060	9790	9790	9790	9790	240
628	20250123	092400	32892460	9830	9830	9830	9830	0
629	20250123	092300	32892460	9830	9830	9830	9830	0
630	20250123	092200	32892460	9830	9830	9830	9830	1
631	20250123	092100	32882630	9770	9770	9770	9770	18
632	20250123	092000	32706770	9840	9780	9840	9770	382
633	20250123	091900	28972040	9790	9790	9790	9790	0
634	20250123	091800	28972040	9790	9790	9790	9790	838
635	20250123	091700	20768020	9790	9800	9800	9790	1119
636	20250123	091600	9812760	9800	9800	9800	9800	0
637	20250123	091500	9812760	9800	9840	9840	9800	14
638	20250123	091400	9675520	9790	9790	9790	9790	0
639	20250123	091300	9675520	9790	9790	9790	9790	73
640	20250123	091200	8960850	9840	9840	9840	9840	0
641	20250123	091100	8960850	9840	9840	9840	9840	0
642	20250123	091000	8960850	9840	9840	9840	9840	0
643	20250123	090900	8960850	9840	9840	9840	9840	1
644	20250123	090800	8951010	9840	9840	9840	9840	1
645	20250123	090700	8941170	9790	9800	9800	9790	295
646	20250123	090600	6050400	9810	9810	9810	9810	100
647	20250123	090500	5069400	9800	9800	9800	9800	400
648	20250123	090400	1149400	9800	9800	9800	9800	0
649	20250123	090300	1149400	9800	9800	9800	9800	0
650	20250123	090200	1149400	9800	9800	9800	9800	5
651	20250123	090100	1100400	9810	9810	9810	9810	10
652	20250123	090000	1002300	9810	9870	9870	9810	102