KissMeData/072020/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	195000	93931340	9740	9740	9740	9740	72
3	20250124	194900	93931340	9740	9740	9740	9740	0
4	20250124	194800	93931340	9740	9740	9740	9740	0
5	20250124	194700	93931340	9740	9740	9740	9740	0
6	20250124	194600	93931340	9740	9740	9740	9740	0
7	20250124	194500	93931340	9740	9740	9740	9740	0
8	20250124	194400	93931340	9740	9740	9740	9740	0
9	20250124	194300	93931340	9740	9740	9740	9740	0
10	20250124	194200	93931340	9740	9740	9740	9740	0
11	20250124	194100	93931340	9740	9740	9740	9740	0
12	20250124	194000	93931340	9740	9740	9740	9740	0
13	20250124	193900	93931340	9740	9740	9740	9740	0
14	20250124	193800	93931340	9740	9740	9740	9740	0
15	20250124	193700	93931340	9740	9740	9740	9740	0
16	20250124	193600	93931340	9740	9740	9740	9740	0
17	20250124	193500	93931340	9740	9740	9740	9740	0
18	20250124	193400	93931340	9740	9740	9740	9740	0
19	20250124	193300	93931340	9740	9740	9740	9740	0
20	20250124	193200	93931340	9740	9740	9740	9740	0
21	20250124	193100	93931340	9740	9740	9740	9740	0
22	20250124	193000	93931340	9740	9740	9740	9740	0
23	20250124	192900	93931340	9740	9740	9740	9740	0
24	20250124	192800	93931340	9740	9740	9740	9740	0
25	20250124	192700	93931340	9740	9740	9740	9740	0
26	20250124	192600	93931340	9740	9740	9740	9740	0
27	20250124	192500	93931340	9740	9740	9740	9740	0
28	20250124	192400	93931340	9740	9740	9740	9740	0
29	20250124	192300	93931340	9740	9740	9740	9740	0
30	20250124	192200	93931340	9740	9740	9740	9740	0
31	20250124	192100	93931340	9740	9740	9740	9740	0
32	20250124	192000	93931340	9740	9740	9740	9740	72
33	20250124	191900	93931340	9740	9740	9740	9740	0
34	20250124	191800	93931340	9740	9740	9740	9740	0
35	20250124	191700	93931340	9740	9740	9740	9740	0
36	20250124	191600	93931340	9740	9740	9740	9740	0
37	20250124	191500	93931340	9740	9740	9740	9740	0
38	20250124	191400	93931340	9740	9740	9740	9740	0
39	20250124	191300	93931340	9740	9740	9740	9740	0
40	20250124	191200	93931340	9740	9740	9740	9740	0
41	20250124	191100	93931340	9740	9740	9740	9740	0
42	20250124	191000	93931340	9740	9740	9740	9740	0
43	20250124	190900	93931340	9740	9740	9740	9740	0
44	20250124	190800	93931340	9740	9740	9740	9740	0
45	20250124	190700	93931340	9740	9740	9740	9740	0
46	20250124	190600	93931340	9740	9740	9740	9740	0
47	20250124	190500	93931340	9740	9740	9740	9740	0
48	20250124	190400	93931340	9740	9740	9740	9740	0
49	20250124	190300	93931340	9740	9740	9740	9740	0
50	20250124	190200	93931340	9740	9740	9740	9740	0
51	20250124	190100	93931340	9740	9740	9740	9740	0
52	20250124	190000	93931340	9740	9740	9740	9740	0
53	20250124	185900	93931340	9740	9740	9740	9740	0
54	20250124	185800	93931340	9740	9740	9740	9740	0
55	20250124	185700	93931340	9740	9740	9740	9740	0
56	20250124	185600	93931340	9740	9740	9740	9740	0
57	20250124	185500	93931340	9740	9740	9740	9740	0
58	20250124	185400	93931340	9740	9740	9740	9740	0
59	20250124	185300	93931340	9740	9740	9740	9740	0
60	20250124	185200	93931340	9740	9740	9740	9740	0
61	20250124	185100	93931340	9740	9740	9740	9740	0
62	20250124	185000	93931340	9740	9740	9740	9740	72
63	20250124	184900	93931340	9740	9740	9740	9740	0
64	20250124	184800	93931340	9740	9740	9740	9740	0
65	20250124	184700	93931340	9740	9740	9740	9740	0
66	20250124	184600	93931340	9740	9740	9740	9740	0
67	20250124	184500	93931340	9740	9740	9740	9740	0
68	20250124	184400	93931340	9740	9740	9740	9740	0
69	20250124	184300	93931340	9740	9740	9740	9740	0
70	20250124	184200	93931340	9740	9740	9740	9740	0
71	20250124	184100	93931340	9740	9740	9740	9740	0
72	20250124	184000	93931340	9740	9740	9740	9740	0
73	20250124	183900	93931340	9740	9740	9740	9740	0
74	20250124	183800	93931340	9740	9740	9740	9740	0
75	20250124	183700	93931340	9740	9740	9740	9740	0
76	20250124	183600	93931340	9740	9740	9740	9740	0
77	20250124	183500	93931340	9740	9740	9740	9740	0
78	20250124	183400	93931340	9740	9740	9740	9740	0
79	20250124	183300	93931340	9740	9740	9740	9740	0
80	20250124	183200	93931340	9740	9740	9740	9740	0
81	20250124	183100	93931340	9740	9740	9740	9740	0
82	20250124	183000	93931340	9740	9740	9740	9740	0
83	20250124	182900	93931340	9740	9740	9740	9740	0
84	20250124	182800	93931340	9740	9740	9740	9740	0
85	20250124	182700	93931340	9740	9740	9740	9740	0
86	20250124	182600	93931340	9740	9740	9740	9740	0
87	20250124	182500	93931340	9740	9740	9740	9740	0
88	20250124	182400	93931340	9740	9740	9740	9740	0
89	20250124	182300	93931340	9740	9740	9740	9740	0
90	20250124	182200	93931340	9740	9740	9740	9740	0
91	20250124	182100	93931340	9740	9740	9740	9740	0
92	20250124	182000	93931340	9740	9740	9740	9740	72
93	20250124	181900	93931340	9740	9740	9740	9740	0
94	20250124	181800	93931340	9740	9740	9740	9740	0
95	20250124	181700	93931340	9740	9740	9740	9740	0
96	20250124	181600	93931340	9740	9740	9740	9740	0
97	20250124	181500	93931340	9740	9740	9740	9740	0
98	20250124	181400	93931340	9740	9740	9740	9740	0
99	20250124	181300	93931340	9740	9740	9740	9740	0
100	20250124	181200	93931340	9740	9740	9740	9740	0
101	20250124	181100	93931340	9740	9740	9740	9740	0
102	20250124	181000	93931340	9740	9740	9740	9740	0
103	20250124	180900	93931340	9740	9740	9740	9740	0
104	20250124	180800	93931340	9740	9740	9740	9740	0
105	20250124	180700	93931340	9740	9740	9740	9740	0
106	20250124	180600	93931340	9740	9740	9740	9740	0
107	20250124	180500	93931340	9740	9740	9740	9740	0
108	20250124	180400	93931340	9740	9740	9740	9740	0
109	20250124	180300	93931340	9740	9740	9740	9740	0
110	20250124	180200	93931340	9740	9740	9740	9740	0
111	20250124	180100	93931340	9740	9740	9740	9740	0
112	20250124	180000	93931340	9740	9740	9740	9740	0
113	20250124	175900	93931340	9740	9740	9740	9740	0
114	20250124	175800	93931340	9740	9740	9740	9740	0
115	20250124	175700	93931340	9740	9740	9740	9740	0
116	20250124	175600	93931340	9740	9740	9740	9740	0
117	20250124	175500	93931340	9740	9740	9740	9740	0
118	20250124	175400	93931340	9740	9740	9740	9740	0
119	20250124	175300	93931340	9740	9740	9740	9740	0
120	20250124	175200	93931340	9740	9740	9740	9740	0
121	20250124	175100	93931340	9740	9740	9740	9740	0
122	20250124	175000	93931340	9740	9740	9740	9740	72
123	20250124	174900	93931340	9740	9740	9740	9740	0
124	20250124	174800	93931340	9740	9740	9740	9740	0
125	20250124	174700	93931340	9740	9740	9740	9740	0
126	20250124	174600	93931340	9740	9740	9740	9740	0
127	20250124	174500	93931340	9740	9740	9740	9740	0
128	20250124	174400	93931340	9740	9740	9740	9740	0
129	20250124	174300	93931340	9740	9740	9740	9740	0
130	20250124	174200	93931340	9740	9740	9740	9740	0
131	20250124	174100	93931340	9740	9740	9740	9740	0
132	20250124	174000	93931340	9740	9740	9740	9740	0
133	20250124	173900	93931340	9740	9740	9740	9740	0
134	20250124	173800	93931340	9740	9740	9740	9740	0
135	20250124	173700	93931340	9740	9740	9740	9740	0
136	20250124	173600	93931340	9740	9740	9740	9740	0
137	20250124	173500	93931340	9740	9740	9740	9740	0
138	20250124	173400	93931340	9740	9740	9740	9740	0
139	20250124	173300	93931340	9740	9740	9740	9740	0
140	20250124	173200	93931340	9740	9740	9740	9740	0
141	20250124	173100	93931340	9740	9740	9740	9740	0
142	20250124	173000	93931340	9740	9740	9740	9740	0
143	20250124	172900	93931340	9740	9740	9740	9740	0
144	20250124	172800	93931340	9740	9740	9740	9740	0
145	20250124	172700	93931340	9740	9740	9740	9740	0
146	20250124	172600	93931340	9740	9740	9740	9740	0
147	20250124	172500	93931340	9740	9740	9740	9740	0
148	20250124	172400	93931340	9740	9740	9740	9740	0
149	20250124	172300	93931340	9740	9740	9740	9740	0
150	20250124	172200	93931340	9740	9740	9740	9740	0
151	20250124	172100	93931340	9740	9740	9740	9740	0
152	20250124	172000	93931340	9740	9740	9740	9740	72
153	20250124	171900	93931340	9740	9740	9740	9740	0
154	20250124	171800	93931340	9740	9740	9740	9740	0
155	20250124	171700	93931340	9740	9740	9740	9740	0
156	20250124	171600	93931340	9740	9740	9740	9740	0
157	20250124	171500	93931340	9740	9740	9740	9740	0
158	20250124	171400	93931340	9740	9740	9740	9740	0
159	20250124	171300	93931340	9740	9740	9740	9740	0
160	20250124	171200	93931340	9740	9740	9740	9740	0
161	20250124	171100	93931340	9740	9740	9740	9740	0
162	20250124	171000	93931340	9740	9740	9740	9740	0
163	20250124	170900	93931340	9740	9740	9740	9740	0
164	20250124	170800	93931340	9740	9740	9740	9740	0
165	20250124	170700	93931340	9740	9740	9740	9740	0
166	20250124	170600	93931340	9740	9740	9740	9740	0
167	20250124	170500	93931340	9740	9740	9740	9740	0
168	20250124	170400	93931340	9740	9740	9740	9740	0
169	20250124	170300	93931340	9740	9740	9740	9740	0
170	20250124	170200	93931340	9740	9740	9740	9740	0
171	20250124	170100	93931340	9740	9740	9740	9740	0
172	20250124	170000	93931340	9740	9740	9740	9740	0
173	20250124	165900	93931340	9740	9740	9740	9740	0
174	20250124	165800	93931340	9740	9740	9740	9740	0
175	20250124	165700	93931340	9740	9740	9740	9740	0
176	20250124	165600	93931340	9740	9740	9740	9740	0
177	20250124	165500	93931340	9740	9740	9740	9740	0
178	20250124	165400	93931340	9740	9740	9740	9740	0
179	20250124	165300	93931340	9740	9740	9740	9740	0
180	20250124	165200	93931340	9740	9740	9740	9740	0
181	20250124	165100	93931340	9740	9740	9740	9740	0
182	20250124	165000	93931340	9740	9740	9740	9740	72
183	20250124	164900	93931340	9740	9740	9740	9740	0
184	20250124	164800	93931340	9740	9740	9740	9740	0
185	20250124	164700	93931340	9740	9740	9740	9740	0
186	20250124	164600	93931340	9740	9740	9740	9740	0
187	20250124	164500	93931340	9740	9740	9740	9740	0
188	20250124	164400	93931340	9740	9740	9740	9740	0
189	20250124	164300	93931340	9740	9740	9740	9740	0
190	20250124	164200	93931340	9740	9740	9740	9740	0
191	20250124	164100	93931340	9740	9740	9740	9740	0
192	20250124	164000	93931340	9740	9740	9740	9740	0
193	20250124	163900	93931340	9740	9740	9740	9740	0
194	20250124	163800	93931340	9740	9740	9740	9740	0
195	20250124	163700	93931340	9740	9740	9740	9740	0
196	20250124	163600	93931340	9740	9740	9740	9740	0
197	20250124	163500	93931340	9740	9740	9740	9740	0
198	20250124	163400	93931340	9740	9740	9740	9740	0
199	20250124	163300	93931340	9740	9740	9740	9740	0
200	20250124	163200	93931340	9740	9740	9740	9740	0
201	20250124	163100	93931340	9740	9740	9740	9740	0
202	20250124	163000	93931340	9740	9740	9740	9740	0
203	20250124	162900	93931340	9740	9740	9740	9740	0
204	20250124	162800	93931340	9740	9740	9740	9740	0
205	20250124	162700	93931340	9740	9740	9740	9740	0
206	20250124	162600	93931340	9740	9740	9740	9740	0
207	20250124	162500	93931340	9740	9740	9740	9740	0
208	20250124	162400	93931340	9740	9740	9740	9740	0
209	20250124	162300	93931340	9740	9740	9740	9740	0
210	20250124	162200	93931340	9740	9740	9740	9740	0
211	20250124	162100	93931340	9740	9740	9740	9740	0
212	20250124	162000	93931340	9740	9740	9740	9740	72
213	20250124	161900	93931340	9740	9740	9740	9740	0
214	20250124	161800	93931340	9740	9740	9740	9740	0
215	20250124	161700	93931340	9740	9740	9740	9740	0
216	20250124	161600	93931340	9740	9740	9740	9740	0
217	20250124	161500	93931340	9740	9740	9740	9740	0
218	20250124	161400	93931340	9740	9740	9740	9740	0
219	20250124	161300	93931340	9740	9740	9740	9740	0
220	20250124	161200	93931340	9740	9740	9740	9740	0
221	20250124	161100	93931340	9740	9740	9740	9740	0
222	20250124	161000	93931340	9740	9740	9740	9740	0
223	20250124	160900	93931340	9740	9740	9740	9740	0
224	20250124	160800	93931340	9740	9740	9740	9740	0
225	20250124	160700	93931340	9740	9740	9740	9740	0
226	20250124	160600	93931340	9740	9740	9740	9740	0
227	20250124	160500	93931340	9740	9740	9740	9740	0
228	20250124	160400	93931340	9740	9740	9740	9740	0
229	20250124	160300	93931340	9740	9740	9740	9740	0
230	20250124	160200	93931340	9740	9740	9740	9740	0
231	20250124	160100	93931340	9740	9740	9740	9740	0
232	20250124	160000	93931340	9740	9740	9740	9740	0
233	20250124	155900	93931340	9740	9740	9740	9740	0
234	20250124	155800	93931340	9740	9740	9740	9740	0
235	20250124	155700	93931340	9740	9740	9740	9740	0
236	20250124	155600	93931340	9740	9740	9740	9740	0
237	20250124	155500	93931340	9740	9740	9740	9740	0
238	20250124	155400	93931340	9740	9740	9740	9740	0
239	20250124	155300	93931340	9740	9740	9740	9740	0
240	20250124	155200	93931340	9740	9740	9740	9740	0
241	20250124	155100	93931340	9740	9740	9740	9740	0
242	20250124	155000	93931340	9740	9740	9740	9740	72
243	20250124	154900	93931340	9740	9740	9740	9740	0
244	20250124	154800	93931340	9740	9740	9740	9740	0
245	20250124	154700	93931340	9740	9740	9740	9740	0
246	20250124	154600	93931340	9740	9740	9740	9740	0
247	20250124	154500	93931340	9740	9740	9740	9740	0
248	20250124	154400	93931340	9740	9740	9740	9740	0
249	20250124	154300	93931340	9740	9740	9740	9740	0
250	20250124	154200	93931340	9740	9740	9740	9740	0
251	20250124	154100	93931340	9740	9740	9740	9740	0
252	20250124	154000	93931340	9740	9740	9740	9740	0
253	20250124	153900	93931340	9740	9740	9740	9740	0
254	20250124	153800	93931340	9740	9740	9740	9740	0
255	20250124	153700	93931340	9740	9740	9740	9740	0
256	20250124	153600	93931340	9740	9740	9740	9740	0
257	20250124	153500	93931340	9740	9740	9740	9740	0
258	20250124	153400	93931340	9740	9740	9740	9740	0
259	20250124	153300	93931340	9740	9740	9740	9740	0
260	20250124	153200	93931340	9740	9740	9740	9740	0
261	20250124	153100	93931340	9740	9740	9740	9740	0
262	20250124	153000	93931340	9740	9740	9740	9740	72
263	20250124	152900	93230060	9730	9730	9730	9730	0
264	20250124	152800	93230060	9730	9730	9730	9730	0
265	20250124	152700	93230060	9730	9730	9730	9730	0
266	20250124	152600	93230060	9730	9730	9730	9730	0
267	20250124	152500	93230060	9730	9730	9730	9730	0
268	20250124	152400	93230060	9730	9730	9730	9730	0
269	20250124	152300	93230060	9730	9730	9730	9730	0
270	20250124	152200	93230060	9730	9730	9730	9730	0
271	20250124	152100	93230060	9730	9730	9730	9730	0
272	20250124	152000	93230060	9730	9730	9730	9730	0
273	20250124	151900	93230060	9730	9730	9730	9730	1
274	20250124	151800	93220330	9720	9720	9720	9720	0
275	20250124	151700	93220330	9720	9730	9730	9720	2
276	20250124	151600	93200880	9730	9730	9730	9730	0
277	20250124	151500	93200880	9730	9730	9730	9730	0
278	20250124	151400	93200880	9730	9730	9730	9730	0
279	20250124	151300	93200880	9730	9730	9730	9730	0
280	20250124	151200	93200880	9730	9730	9730	9730	1
281	20250124	151100	93191150	9730	9730	9730	9730	0
282	20250124	151000	93191150	9730	9730	9730	9730	0
283	20250124	150900	93191150	9730	9730	9730	9730	0
284	20250124	150800	93191150	9730	9730	9730	9730	0
285	20250124	150700	93191150	9730	9730	9730	9730	0
286	20250124	150600	93191150	9730	9730	9730	9730	152
287	20250124	150500	91712190	9730	9730	9730	9730	0
288	20250124	150400	91712190	9730	9730	9730	9730	0
289	20250124	150300	91712190	9730	9730	9730	9730	208
290	20250124	150200	89688350	9730	9730	9730	9730	0
291	20250124	150100	89688350	9730	9720	9730	9720	463
292	20250124	150000	85187550	9720	9720	9720	9720	134
293	20250124	145900	83885070	9720	9720	9720	9720	0
294	20250124	145800	83885070	9720	9720	9720	9720	0
295	20250124	145700	83885070	9720	9720	9720	9720	0
296	20250124	145600	83885070	9720	9720	9720	9720	0
297	20250124	145500	83885070	9720	9720	9720	9720	0
298	20250124	145400	83885070	9720	9720	9720	9720	6
299	20250124	145300	83826750	9730	9730	9730	9730	0
300	20250124	145200	83826750	9730	9730	9730	9730	0
301	20250124	145100	83826750	9730	9730	9730	9730	0
302	20250124	145000	83826750	9730	9730	9730	9730	0
303	20250124	144900	83826750	9730	9730	9730	9730	0
304	20250124	144800	83826750	9730	9730	9730	9730	0
305	20250124	144700	83826750	9730	9730	9730	9730	0
306	20250124	144600	83826750	9730	9730	9730	9730	0
307	20250124	144500	83826750	9730	9730	9730	9730	0
308	20250124	144400	83826750	9730	9730	9730	9730	0
309	20250124	144300	83826750	9730	9730	9730	9730	0
310	20250124	144200	83826750	9730	9730	9730	9730	15
311	20250124	144100	83680800	9720	9720	9720	9720	0
312	20250124	144000	83680800	9720	9720	9720	9720	0
313	20250124	143900	83680800	9720	9720	9720	9720	0
314	20250124	143800	83680800	9720	9720	9720	9720	0
315	20250124	143700	83680800	9720	9720	9720	9720	0
316	20250124	143600	83680800	9720	9720	9720	9720	222
317	20250124	143500	81522960	9730	9730	9730	9730	0
318	20250124	143400	81522960	9730	9730	9730	9730	0
319	20250124	143300	81522960	9730	9730	9730	9730	0
320	20250124	143200	81522960	9730	9730	9730	9730	0
321	20250124	143100	81522960	9730	9730	9730	9730	0
322	20250124	143000	81522960	9730	9730	9730	9730	0
323	20250124	142900	81522960	9730	9730	9730	9730	0
324	20250124	142800	81522960	9730	9730	9730	9730	2
325	20250124	142700	81503500	9710	9710	9710	9710	0
326	20250124	142600	81503500	9710	9710	9710	9710	5
327	20250124	142500	81454950	9730	9730	9730	9730	0
328	20250124	142400	81454950	9730	9730	9730	9730	0
329	20250124	142300	81454950	9730	9730	9730	9730	10
330	20250124	142200	81357650	9710	9710	9710	9710	132
331	20250124	142100	80075930	9710	9710	9710	9710	1
332	20250124	142000	80066220	9710	9710	9710	9710	8
333	20250124	141900	79988540	9730	9730	9730	9730	0
334	20250124	141800	79988540	9730	9730	9730	9730	1
335	20250124	141700	79978810	9710	9720	9720	9710	63
336	20250124	141600	79366980	9730	9730	9730	9730	0
337	20250124	141500	79366980	9730	9730	9730	9730	0
338	20250124	141400	79366980	9730	9730	9730	9730	0
339	20250124	141300	79366980	9730	9730	9730	9730	0
340	20250124	141200	79366980	9730	9730	9730	9730	0
341	20250124	141100	79366980	9730	9730	9730	9730	0
342	20250124	141000	79366980	9730	9730	9730	9730	0
343	20250124	140900	79366980	9730	9730	9730	9730	0
344	20250124	140800	79366980	9730	9730	9730	9730	0
345	20250124	140700	79366980	9730	9730	9730	9730	0
346	20250124	140600	79366980	9730	9730	9730	9730	0
347	20250124	140500	79366980	9730	9730	9730	9730	1
348	20250124	140400	79357250	9720	9720	9720	9720	0
349	20250124	140300	79357250	9720	9720	9720	9720	0
350	20250124	140200	79357250	9720	9720	9720	9720	176
351	20250124	140100	77646530	9720	9720	9720	9720	0
352	20250124	140000	77646530	9720	9720	9720	9720	0
353	20250124	135900	77646530	9720	9720	9720	9720	0
354	20250124	135800	77646530	9720	9720	9720	9720	0
355	20250124	135700	77646530	9720	9720	9720	9720	0
356	20250124	135600	77646530	9720	9720	9720	9720	0
357	20250124	135500	77646530	9720	9720	9720	9720	0
358	20250124	135400	77646530	9720	9720	9720	9720	17
359	20250124	135300	77481290	9730	9730	9730	9730	0
360	20250124	135200	77481290	9730	9730	9730	9730	0
361	20250124	135100	77481290	9730	9730	9730	9730	0
362	20250124	135000	77481290	9730	9730	9730	9730	0
363	20250124	134900	77481290	9730	9730	9730	9730	0
364	20250124	134800	77481290	9730	9730	9730	9730	0
365	20250124	134700	77481290	9730	9730	9730	9730	0
366	20250124	134600	77481290	9730	9730	9730	9730	0
367	20250124	134500	77481290	9730	9730	9730	9730	0
368	20250124	134400	77481290	9730	9730	9730	9730	0
369	20250124	134300	77481290	9730	9720	9730	9720	71
370	20250124	134200	76790570	9730	9730	9730	9730	100
371	20250124	134100	75817570	9730	9730	9730	9730	0
372	20250124	134000	75817570	9730	9730	9730	9730	0
373	20250124	133900	75817570	9730	9730	9730	9730	0
374	20250124	133800	75817570	9730	9730	9730	9730	0
375	20250124	133700	75817570	9730	9730	9730	9730	90
376	20250124	133600	74941870	9720	9720	9720	9720	200
377	20250124	133500	72997870	9720	9720	9720	9720	0
378	20250124	133400	72997870	9720	9720	9720	9720	10
379	20250124	133300	72900670	9730	9730	9730	9730	0
380	20250124	133200	72900670	9730	9730	9730	9730	0
381	20250124	133100	72900670	9730	9730	9730	9730	0
382	20250124	133000	72900670	9730	9730	9730	9730	52
383	20250124	132900	72394710	9720	9720	9720	9720	93
384	20250124	132800	71490750	9730	9730	9730	9730	0
385	20250124	132700	71490750	9730	9730	9730	9730	0
386	20250124	132600	71490750	9730	9730	9730	9730	0
387	20250124	132500	71490750	9730	9730	9730	9730	0
388	20250124	132400	71490750	9730	9730	9730	9730	0
389	20250124	132300	71490750	9730	9730	9730	9730	0
390	20250124	132200	71490750	9730	9730	9730	9730	0
391	20250124	132100	71490750	9730	9730	9730	9730	0
392	20250124	132000	71490750	9730	9730	9730	9730	0
393	20250124	131900	71490750	9730	9730	9730	9730	2
394	20250124	131800	71471290	9730	9730	9730	9730	0
395	20250124	131700	71471290	9730	9730	9730	9730	1
396	20250124	131600	71461560	9730	9730	9730	9730	1
397	20250124	131500	71451830	9710	9710	9710	9710	0
398	20250124	131400	71451830	9710	9710	9710	9710	0
399	20250124	131300	71451830	9710	9710	9710	9710	0
400	20250124	131200	71451830	9710	9710	9710	9710	0
401	20250124	131100	71451830	9710	9710	9710	9710	0
402	20250124	131000	71451830	9710	9710	9710	9710	0
403	20250124	130900	71451830	9710	9710	9710	9710	0
404	20250124	130800	71451830	9710	9710	9710	9710	0
405	20250124	130700	71451830	9710	9710	9710	9710	0
406	20250124	130600	71451830	9710	9730	9730	9710	1500
407	20250124	130500	56874810	9740	9740	9740	9740	30
408	20250124	130400	56582610	9740	9740	9740	9740	0
409	20250124	130300	56582610	9740	9740	9740	9740	0
410	20250124	130200	56582610	9740	9740	9740	9740	0
411	20250124	130100	56582610	9740	9740	9740	9740	0
412	20250124	130000	56582610	9740	9740	9740	9740	0
413	20250124	125900	56582610	9740	9740	9740	9740	0
414	20250124	125800	56582610	9740	9740	9740	9740	0
415	20250124	125700	56582610	9740	9740	9740	9740	0
416	20250124	125600	56582610	9740	9740	9740	9740	0
417	20250124	125500	56582610	9740	9740	9740	9740	0
418	20250124	125400	56582610	9740	9740	9740	9740	0
419	20250124	125300	56582610	9740	9740	9740	9740	0
420	20250124	125200	56582610	9740	9740	9740	9740	0
421	20250124	125100	56582610	9740	9740	9740	9740	0
422	20250124	125000	56582610	9740	9740	9740	9740	0
423	20250124	124900	56582610	9740	9740	9740	9740	0
424	20250124	124800	56582610	9740	9740	9740	9740	0
425	20250124	124700	56582610	9740	9740	9740	9740	0
426	20250124	124600	56582610	9740	9740	9740	9740	1
427	20250124	124500	56572870	9740	9740	9740	9740	0
428	20250124	124400	56572870	9740	9740	9740	9740	0
429	20250124	124300	56572870	9740	9740	9740	9740	0
430	20250124	124200	56572870	9740	9740	9740	9740	0
431	20250124	124100	56572870	9740	9740	9740	9740	0
432	20250124	124000	56572870	9740	9740	9740	9740	0
433	20250124	123900	56572870	9740	9740	9740	9740	2
434	20250124	123800	56553390	9720	9720	9720	9720	0
435	20250124	123700	56553390	9720	9720	9720	9720	134
436	20250124	123600	55250910	9730	9730	9730	9730	0
437	20250124	123500	55250910	9730	9730	9730	9730	0
438	20250124	123400	55250910	9730	9730	9730	9730	0
439	20250124	123300	55250910	9730	9730	9730	9730	0
440	20250124	123200	55250910	9730	9730	9730	9730	0
441	20250124	123100	55250910	9730	9730	9730	9730	0
442	20250124	123000	55250910	9730	9730	9730	9730	0
443	20250124	122900	55250910	9730	9730	9730	9730	0
444	20250124	122800	55250910	9730	9730	9730	9730	53
445	20250124	122700	54735220	9730	9730	9730	9730	0
446	20250124	122600	54735220	9730	9730	9730	9730	0
447	20250124	122500	54735220	9730	9730	9730	9730	0
448	20250124	122400	54735220	9730	9730	9730	9730	0
449	20250124	122300	54735220	9730	9730	9730	9730	0
450	20250124	122200	54735220	9730	9730	9730	9730	0
451	20250124	122100	54735220	9730	9730	9730	9730	0
452	20250124	122000	54735220	9730	9730	9730	9730	0
453	20250124	121900	54735220	9730	9730	9730	9730	0
454	20250124	121800	54735220	9730	9730	9730	9730	0
455	20250124	121700	54735220	9730	9730	9730	9730	0
456	20250124	121600	54735220	9730	9730	9730	9730	0
457	20250124	121500	54735220	9730	9730	9730	9730	0
458	20250124	121400	54735220	9730	9730	9730	9730	0
459	20250124	121300	54735220	9730	9730	9730	9730	0
460	20250124	121200	54735220	9730	9730	9730	9730	0
461	20250124	121100	54735220	9730	9740	9740	9730	2
462	20250124	121000	54715750	9740	9740	9740	9740	0
463	20250124	120900	54715750	9740	9740	9740	9740	0
464	20250124	120800	54715750	9740	9740	9740	9740	0
465	20250124	120700	54715750	9740	9740	9740	9740	0
466	20250124	120600	54715750	9740	9740	9740	9740	0
467	20250124	120500	54715750	9740	9740	9740	9740	0
468	20250124	120400	54715750	9740	9740	9740	9740	0
469	20250124	120300	54715750	9740	9740	9740	9740	0
470	20250124	120200	54715750	9740	9740	9740	9740	0
471	20250124	120100	54715750	9740	9740	9740	9740	0
472	20250124	120000	54715750	9740	9740	9740	9740	1
473	20250124	115900	54706010	9720	9720	9720	9720	0
474	20250124	115800	54706010	9720	9720	9720	9720	0
475	20250124	115700	54706010	9720	9720	9720	9720	0
476	20250124	115600	54706010	9720	9720	9720	9720	0
477	20250124	115500	54706010	9720	9720	9720	9720	0
478	20250124	115400	54706010	9720	9720	9720	9720	0
479	20250124	115300	54706010	9720	9740	9740	9720	1000
480	20250124	115200	44980760	9750	9750	9750	9750	0
481	20250124	115100	44980760	9750	9750	9750	9750	0
482	20250124	115000	44980760	9750	9750	9750	9750	0
483	20250124	114900	44980760	9750	9750	9750	9750	0
484	20250124	114800	44980760	9750	9750	9750	9750	0
485	20250124	114700	44980760	9750	9750	9750	9750	0
486	20250124	114600	44980760	9750	9750	9750	9750	0
487	20250124	114500	44980760	9750	9750	9750	9750	0
488	20250124	114400	44980760	9750	9750	9750	9750	0
489	20250124	114300	44980760	9750	9750	9750	9750	0
490	20250124	114200	44980760	9750	9750	9750	9750	5
491	20250124	114100	44932010	9730	9730	9730	9730	0
492	20250124	114000	44932010	9730	9730	9730	9730	0
493	20250124	113900	44932010	9730	9730	9730	9730	0
494	20250124	113800	44932010	9730	9730	9730	9730	0
495	20250124	113700	44932010	9730	9730	9730	9730	0
496	20250124	113600	44932010	9730	9730	9730	9730	0
497	20250124	113500	44932010	9730	9730	9730	9730	0
498	20250124	113400	44932010	9730	9730	9730	9730	0
499	20250124	113300	44932010	9730	9730	9730	9730	0
500	20250124	113200	44932010	9730	9740	9740	9730	50
501	20250124	113100	44445410	9730	9730	9730	9730	0
502	20250124	113000	44445410	9730	9730	9730	9730	0
503	20250124	112900	44445410	9730	9730	9730	9730	0
504	20250124	112800	44445410	9730	9730	9730	9730	0
505	20250124	112700	44445410	9730	9730	9730	9730	0
506	20250124	112600	44445410	9730	9730	9730	9730	0
507	20250124	112500	44445410	9730	9730	9730	9730	0
508	20250124	112400	44445410	9730	9730	9730	9730	0
509	20250124	112300	44445410	9730	9730	9730	9730	0
510	20250124	112200	44445410	9730	9730	9730	9730	0
511	20250124	112100	44445410	9730	9730	9730	9730	0
512	20250124	112000	44445410	9730	9730	9730	9730	1
513	20250124	111900	44435680	9750	9750	9750	9750	0
514	20250124	111800	44435680	9750	9750	9750	9750	0
515	20250124	111700	44435680	9750	9750	9750	9750	65
516	20250124	111600	43801930	9750	9750	9750	9750	0
517	20250124	111500	43801930	9750	9750	9750	9750	0
518	20250124	111400	43801930	9750	9750	9750	9750	0
519	20250124	111300	43801930	9750	9750	9750	9750	4
520	20250124	111200	43762930	9730	9730	9730	9730	0
521	20250124	111100	43762930	9730	9730	9730	9730	60
522	20250124	111000	43179130	9730	9730	9730	9730	200
523	20250124	110900	41233130	9740	9740	9740	9740	0
524	20250124	110800	41233130	9740	9740	9740	9740	0
525	20250124	110700	41233130	9740	9740	9740	9740	15
526	20250124	110600	41087030	9740	9740	9740	9740	0
527	20250124	110500	41087030	9740	9740	9740	9740	0
528	20250124	110400	41087030	9740	9740	9740	9740	0
529	20250124	110300	41087030	9740	9740	9740	9740	0
530	20250124	110200	41087030	9740	9740	9740	9740	0
531	20250124	110100	41087030	9740	9740	9740	9740	0
532	20250124	110000	41087030	9740	9740	9740	9740	0
533	20250124	105900	41087030	9740	9740	9740	9740	49
534	20250124	105800	40609770	9740	9740	9740	9740	16
535	20250124	105700	40453930	9740	9740	9740	9740	0
536	20250124	105600	40453930	9740	9740	9740	9740	0
537	20250124	105500	40453930	9740	9740	9740	9740	0
538	20250124	105400	40453930	9740	9740	9740	9740	0
539	20250124	105300	40453930	9740	9740	9740	9740	2
540	20250124	105200	40434450	9740	9740	9740	9740	0
541	20250124	105100	40434450	9740	9740	9740	9740	0
542	20250124	105000	40434450	9740	9740	9740	9740	245
543	20250124	104900	38048150	9730	9730	9730	9730	110
544	20250124	104800	36977850	9740	9740	9740	9740	0
545	20250124	104700	36977850	9740	9740	9740	9740	0
546	20250124	104600	36977850	9740	9740	9740	9740	0
547	20250124	104500	36977850	9740	9740	9740	9740	0
548	20250124	104400	36977850	9740	9740	9740	9740	0
549	20250124	104300	36977850	9740	9740	9740	9740	0
550	20250124	104200	36977850	9740	9740	9740	9740	6
551	20250124	104100	36919410	9740	9740	9740	9740	0
552	20250124	104000	36919410	9740	9740	9740	9740	11
553	20250124	103900	36812270	9750	9750	9750	9750	1
554	20250124	103800	36802520	9730	9730	9730	9730	0
555	20250124	103700	36802520	9730	9730	9730	9730	0
556	20250124	103600	36802520	9730	9730	9730	9730	0
557	20250124	103500	36802520	9730	9730	9730	9730	0
558	20250124	103400	36802520	9730	9730	9730	9730	147
559	20250124	103300	35372210	9750	9750	9750	9750	1
560	20250124	103200	35362460	9730	9730	9730	9730	0
561	20250124	103100	35362460	9730	9730	9730	9730	0
562	20250124	103000	35362460	9730	9730	9730	9730	0
563	20250124	102900	35362460	9730	9730	9730	9730	0
564	20250124	102800	35362460	9730	9730	9730	9730	0
565	20250124	102700	35362460	9730	9730	9730	9730	0
566	20250124	102600	35362460	9730	9730	9730	9730	752
567	20250124	102500	28045500	9750	9750	9750	9750	100
568	20250124	102400	27070500	9750	9750	9750	9750	0
569	20250124	102300	27070500	9750	9750	9750	9750	0
570	20250124	102200	27070500	9750	9750	9750	9750	3
571	20250124	102100	27041250	9750	9750	9750	9750	10
572	20250124	102000	26943750	9730	9730	9730	9730	0
573	20250124	101900	26943750	9730	9730	9730	9730	100
574	20250124	101800	25970750	9750	9750	9750	9750	0
575	20250124	101700	25970750	9750	9750	9750	9750	10
576	20250124	101600	25873250	9730	9730	9730	9730	0
577	20250124	101500	25873250	9730	9730	9730	9730	0
578	20250124	101400	25873250	9730	9730	9730	9730	1
579	20250124	101300	25863520	9760	9760	9760	9760	0
580	20250124	101200	25863520	9760	9760	9760	9760	0
581	20250124	101100	25863520	9760	9760	9760	9760	1
582	20250124	101000	25853760	9770	9770	9770	9770	0
583	20250124	100900	25853760	9770	9770	9770	9770	0
584	20250124	100800	25853760	9770	9770	9770	9770	0
585	20250124	100700	25853760	9770	9770	9770	9770	0
586	20250124	100600	25853760	9770	9770	9770	9770	0
587	20250124	100500	25853760	9770	9770	9770	9770	0
588	20250124	100400	25853760	9770	9770	9770	9770	0
589	20250124	100300	25853760	9770	9770	9770	9770	1
590	20250124	100200	25843990	9770	9770	9770	9770	0
591	20250124	100100	25843990	9770	9770	9770	9770	2
592	20250124	100000	25824450	9770	9770	9770	9770	0
593	20250124	095900	25824450	9770	9770	9770	9770	0
594	20250124	095800	25824450	9770	9770	9770	9770	0
595	20250124	095700	25824450	9770	9770	9770	9770	0
596	20250124	095600	25824450	9770	9770	9770	9770	0
597	20250124	095500	25824450	9770	9770	9770	9770	0
598	20250124	095400	25824450	9770	9770	9770	9770	0
599	20250124	095300	25824450	9770	9770	9770	9770	1
600	20250124	095200	25814680	9770	9770	9770	9770	0
601	20250124	095100	25814680	9770	9770	9770	9770	0
602	20250124	095000	25814680	9770	9770	9770	9770	0
603	20250124	094900	25814680	9770	9770	9770	9770	0
604	20250124	094800	25814680	9770	9770	9770	9770	0
605	20250124	094700	25814680	9770	9770	9770	9770	0
606	20250124	094600	25814680	9770	9770	9770	9770	1
607	20250124	094500	25804910	9770	9770	9770	9770	0
608	20250124	094400	25804910	9770	9770	9770	9770	1
609	20250124	094300	25795140	9720	9720	9720	9720	80
610	20250124	094200	25017540	9730	9740	9740	9730	150
611	20250124	094100	23557940	9730	9730	9730	9730	0
612	20250124	094000	23557940	9730	9730	9730	9730	0
613	20250124	093900	23557940	9730	9730	9730	9730	0
614	20250124	093800	23557940	9730	9730	9730	9730	0
615	20250124	093700	23557940	9730	9730	9730	9730	0
616	20250124	093600	23557940	9730	9730	9730	9730	80
617	20250124	093500	22779540	9720	9720	9720	9720	23
618	20250124	093400	22555980	9730	9730	9730	9730	11
619	20250124	093300	22448950	9750	9740	9750	9740	20
620	20250124	093200	22254050	9740	9740	9740	9740	1
621	20250124	093100	22244310	9750	9760	9760	9750	2
622	20250124	093000	22224800	9770	9750	9780	9750	3
623	20250124	092900	22195500	9720	9730	9730	9720	503
624	20250124	092800	17305370	9790	9790	9790	9790	0
625	20250124	092700	17305370	9790	9790	9790	9790	0
626	20250124	092600	17305370	9790	9790	9790	9790	0
627	20250124	092500	17305370	9790	9790	9790	9790	0
628	20250124	092400	17305370	9790	9790	9790	9790	0
629	20250124	092300	17305370	9790	9790	9790	9790	0
630	20250124	092200	17305370	9790	9790	9790	9790	20
631	20250124	092100	17109570	9790	9780	9790	9780	30
632	20250124	092000	16815960	9800	9800	9800	9800	0
633	20250124	091900	16815960	9800	9800	9800	9800	0
634	20250124	091800	16815960	9800	9800	9800	9800	0
635	20250124	091700	16815960	9800	9800	9800	9800	3
636	20250124	091600	16786560	9800	9750	9800	9750	100
637	20250124	091500	15807970	9710	9720	9720	9710	329
638	20250124	091400	12612190	9730	9730	9730	9730	122
639	20250124	091300	11425130	9800	9800	9800	9800	0
640	20250124	091200	11425130	9800	9800	9800	9800	0
641	20250124	091100	11425130	9800	9800	9800	9800	0
642	20250124	091000	11425130	9800	9800	9800	9800	0
643	20250124	090900	11425130	9800	9800	9800	9800	3
644	20250124	090800	11395730	9800	9800	9800	9800	0
645	20250124	090700	11395730	9800	9780	9800	9780	23
646	20250124	090600	11170480	9800	9800	9800	9800	0
647	20250124	090500	11170480	9800	9800	9800	9800	0
648	20250124	090400	11170480	9800	9730	9800	9730	400
649	20250124	090300	7260370	9720	9720	9720	9720	0
650	20250124	090200	7260370	9720	9720	9720	9720	0
651	20250124	090100	7260370	9720	9740	9740	9720	631
652	20250124	090000	1125730	9750	9790	9790	9750	115