KissMeData/136490/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	202300	112549960	5650	5650	5650	5650	538
3	20250124	202200	112549960	5650	5650	5650	5650	0
4	20250124	202100	112549960	5650	5650	5650	5650	0
5	20250124	202000	112549960	5650	5650	5650	5650	0
6	20250124	201900	112549960	5650	5650	5650	5650	0
7	20250124	201800	112549960	5650	5650	5650	5650	0
8	20250124	201700	112549960	5650	5650	5650	5650	0
9	20250124	201600	112549960	5650	5650	5650	5650	0
10	20250124	201500	112549960	5650	5650	5650	5650	0
11	20250124	201400	112549960	5650	5650	5650	5650	0
12	20250124	201300	112549960	5650	5650	5650	5650	0
13	20250124	201200	112549960	5650	5650	5650	5650	0
14	20250124	201100	112549960	5650	5650	5650	5650	0
15	20250124	201000	112549960	5650	5650	5650	5650	0
16	20250124	200900	112549960	5650	5650	5650	5650	0
17	20250124	200800	112549960	5650	5650	5650	5650	0
18	20250124	200700	112549960	5650	5650	5650	5650	0
19	20250124	200600	112549960	5650	5650	5650	5650	0
20	20250124	200500	112549960	5650	5650	5650	5650	0
21	20250124	200400	112549960	5650	5650	5650	5650	0
22	20250124	200300	112549960	5650	5650	5650	5650	0
23	20250124	200200	112549960	5650	5650	5650	5650	0
24	20250124	200100	112549960	5650	5650	5650	5650	0
25	20250124	200000	112549960	5650	5650	5650	5650	0
26	20250124	195900	112549960	5650	5650	5650	5650	0
27	20250124	195800	112549960	5650	5650	5650	5650	0
28	20250124	195700	112549960	5650	5650	5650	5650	0
29	20250124	195600	112549960	5650	5650	5650	5650	0
30	20250124	195500	112549960	5650	5650	5650	5650	0
31	20250124	195400	112549960	5650	5650	5650	5650	0
32	20250124	195300	112549960	5650	5650	5650	5650	538
33	20250124	195200	112549960	5650	5650	5650	5650	0
34	20250124	195100	112549960	5650	5650	5650	5650	0
35	20250124	195000	112549960	5650	5650	5650	5650	0
36	20250124	194900	112549960	5650	5650	5650	5650	0
37	20250124	194800	112549960	5650	5650	5650	5650	0
38	20250124	194700	112549960	5650	5650	5650	5650	0
39	20250124	194600	112549960	5650	5650	5650	5650	0
40	20250124	194500	112549960	5650	5650	5650	5650	0
41	20250124	194400	112549960	5650	5650	5650	5650	0
42	20250124	194300	112549960	5650	5650	5650	5650	0
43	20250124	194200	112549960	5650	5650	5650	5650	0
44	20250124	194100	112549960	5650	5650	5650	5650	0
45	20250124	194000	112549960	5650	5650	5650	5650	0
46	20250124	193900	112549960	5650	5650	5650	5650	0
47	20250124	193800	112549960	5650	5650	5650	5650	0
48	20250124	193700	112549960	5650	5650	5650	5650	0
49	20250124	193600	112549960	5650	5650	5650	5650	0
50	20250124	193500	112549960	5650	5650	5650	5650	0
51	20250124	193400	112549960	5650	5650	5650	5650	0
52	20250124	193300	112549960	5650	5650	5650	5650	0
53	20250124	193200	112549960	5650	5650	5650	5650	0
54	20250124	193100	112549960	5650	5650	5650	5650	0
55	20250124	193000	112549960	5650	5650	5650	5650	0
56	20250124	192900	112549960	5650	5650	5650	5650	0
57	20250124	192800	112549960	5650	5650	5650	5650	0
58	20250124	192700	112549960	5650	5650	5650	5650	0
59	20250124	192600	112549960	5650	5650	5650	5650	0
60	20250124	192500	112549960	5650	5650	5650	5650	0
61	20250124	192400	112549960	5650	5650	5650	5650	0
62	20250124	192300	112549960	5650	5650	5650	5650	538
63	20250124	192200	112549960	5650	5650	5650	5650	0
64	20250124	192100	112549960	5650	5650	5650	5650	0
65	20250124	192000	112549960	5650	5650	5650	5650	0
66	20250124	191900	112549960	5650	5650	5650	5650	0
67	20250124	191800	112549960	5650	5650	5650	5650	0
68	20250124	191700	112549960	5650	5650	5650	5650	0
69	20250124	191600	112549960	5650	5650	5650	5650	0
70	20250124	191500	112549960	5650	5650	5650	5650	0
71	20250124	191400	112549960	5650	5650	5650	5650	0
72	20250124	191300	112549960	5650	5650	5650	5650	0
73	20250124	191200	112549960	5650	5650	5650	5650	0
74	20250124	191100	112549960	5650	5650	5650	5650	0
75	20250124	191000	112549960	5650	5650	5650	5650	0
76	20250124	190900	112549960	5650	5650	5650	5650	0
77	20250124	190800	112549960	5650	5650	5650	5650	0
78	20250124	190700	112549960	5650	5650	5650	5650	0
79	20250124	190600	112549960	5650	5650	5650	5650	0
80	20250124	190500	112549960	5650	5650	5650	5650	0
81	20250124	190400	112549960	5650	5650	5650	5650	0
82	20250124	190300	112549960	5650	5650	5650	5650	0
83	20250124	190200	112549960	5650	5650	5650	5650	0
84	20250124	190100	112549960	5650	5650	5650	5650	0
85	20250124	190000	112549960	5650	5650	5650	5650	0
86	20250124	185900	112549960	5650	5650	5650	5650	0
87	20250124	185800	112549960	5650	5650	5650	5650	0
88	20250124	185700	112549960	5650	5650	5650	5650	0
89	20250124	185600	112549960	5650	5650	5650	5650	0
90	20250124	185500	112549960	5650	5650	5650	5650	0
91	20250124	185400	112549960	5650	5650	5650	5650	0
92	20250124	185300	112549960	5650	5650	5650	5650	538
93	20250124	185200	112549960	5650	5650	5650	5650	0
94	20250124	185100	112549960	5650	5650	5650	5650	0
95	20250124	185000	112549960	5650	5650	5650	5650	0
96	20250124	184900	112549960	5650	5650	5650	5650	0
97	20250124	184800	112549960	5650	5650	5650	5650	0
98	20250124	184700	112549960	5650	5650	5650	5650	0
99	20250124	184600	112549960	5650	5650	5650	5650	0
100	20250124	184500	112549960	5650	5650	5650	5650	0
101	20250124	184400	112549960	5650	5650	5650	5650	0
102	20250124	184300	112549960	5650	5650	5650	5650	0
103	20250124	184200	112549960	5650	5650	5650	5650	0
104	20250124	184100	112549960	5650	5650	5650	5650	0
105	20250124	184000	112549960	5650	5650	5650	5650	0
106	20250124	183900	112549960	5650	5650	5650	5650	0
107	20250124	183800	112549960	5650	5650	5650	5650	0
108	20250124	183700	112549960	5650	5650	5650	5650	0
109	20250124	183600	112549960	5650	5650	5650	5650	0
110	20250124	183500	112549960	5650	5650	5650	5650	0
111	20250124	183400	112549960	5650	5650	5650	5650	0
112	20250124	183300	112549960	5650	5650	5650	5650	0
113	20250124	183200	112549960	5650	5650	5650	5650	0
114	20250124	183100	112549960	5650	5650	5650	5650	0
115	20250124	183000	112549960	5650	5650	5650	5650	0
116	20250124	182900	112549960	5650	5650	5650	5650	0
117	20250124	182800	112549960	5650	5650	5650	5650	0
118	20250124	182700	112549960	5650	5650	5650	5650	0
119	20250124	182600	112549960	5650	5650	5650	5650	0
120	20250124	182500	112549960	5650	5650	5650	5650	0
121	20250124	182400	112549960	5650	5650	5650	5650	0
122	20250124	182300	112549960	5650	5650	5650	5650	538
123	20250124	182200	112549960	5650	5650	5650	5650	0
124	20250124	182100	112549960	5650	5650	5650	5650	0
125	20250124	182000	112549960	5650	5650	5650	5650	0
126	20250124	181900	112549960	5650	5650	5650	5650	0
127	20250124	181800	112549960	5650	5650	5650	5650	0
128	20250124	181700	112549960	5650	5650	5650	5650	0
129	20250124	181600	112549960	5650	5650	5650	5650	0
130	20250124	181500	112549960	5650	5650	5650	5650	0
131	20250124	181400	112549960	5650	5650	5650	5650	0
132	20250124	181300	112549960	5650	5650	5650	5650	0
133	20250124	181200	112549960	5650	5650	5650	5650	0
134	20250124	181100	112549960	5650	5650	5650	5650	0
135	20250124	181000	112549960	5650	5650	5650	5650	0
136	20250124	180900	112549960	5650	5650	5650	5650	0
137	20250124	180800	112549960	5650	5650	5650	5650	0
138	20250124	180700	112549960	5650	5650	5650	5650	0
139	20250124	180600	112549960	5650	5650	5650	5650	0
140	20250124	180500	112549960	5650	5650	5650	5650	0
141	20250124	180400	112549960	5650	5650	5650	5650	0
142	20250124	180300	112549960	5650	5650	5650	5650	0
143	20250124	180200	112549960	5650	5650	5650	5650	0
144	20250124	180100	112549960	5650	5650	5650	5650	0
145	20250124	180000	112549960	5650	5650	5650	5650	0
146	20250124	175900	112549960	5650	5650	5650	5650	0
147	20250124	175800	112549960	5650	5650	5650	5650	0
148	20250124	175700	112549960	5650	5650	5650	5650	0
149	20250124	175600	112549960	5650	5650	5650	5650	0
150	20250124	175500	112549960	5650	5650	5650	5650	0
151	20250124	175400	112549960	5650	5650	5650	5650	0
152	20250124	175300	112549960	5650	5650	5650	5650	538
153	20250124	175200	112549960	5650	5650	5650	5650	0
154	20250124	175100	112549960	5650	5650	5650	5650	0
155	20250124	175000	112549960	5650	5650	5650	5650	0
156	20250124	174900	112549960	5650	5650	5650	5650	0
157	20250124	174800	112549960	5650	5650	5650	5650	0
158	20250124	174700	112549960	5650	5650	5650	5650	0
159	20250124	174600	112549960	5650	5650	5650	5650	0
160	20250124	174500	112549960	5650	5650	5650	5650	0
161	20250124	174400	112549960	5650	5650	5650	5650	0
162	20250124	174300	112549960	5650	5650	5650	5650	0
163	20250124	174200	112549960	5650	5650	5650	5650	0
164	20250124	174100	112549960	5650	5650	5650	5650	0
165	20250124	174000	112549960	5650	5650	5650	5650	0
166	20250124	173900	112549960	5650	5650	5650	5650	0
167	20250124	173800	112549960	5650	5650	5650	5650	0
168	20250124	173700	112549960	5650	5650	5650	5650	0
169	20250124	173600	112549960	5650	5650	5650	5650	0
170	20250124	173500	112549960	5650	5650	5650	5650	0
171	20250124	173400	112549960	5650	5650	5650	5650	0
172	20250124	173300	112549960	5650	5650	5650	5650	0
173	20250124	173200	112549960	5650	5650	5650	5650	0
174	20250124	173100	112549960	5650	5650	5650	5650	0
175	20250124	173000	112549960	5650	5650	5650	5650	0
176	20250124	172900	112549960	5650	5650	5650	5650	0
177	20250124	172800	112549960	5650	5650	5650	5650	0
178	20250124	172700	112549960	5650	5650	5650	5650	0
179	20250124	172600	112549960	5650	5650	5650	5650	0
180	20250124	172500	112549960	5650	5650	5650	5650	0
181	20250124	172400	112549960	5650	5650	5650	5650	0
182	20250124	172300	112549960	5650	5650	5650	5650	538
183	20250124	172200	112549960	5650	5650	5650	5650	0
184	20250124	172100	112549960	5650	5650	5650	5650	0
185	20250124	172000	112549960	5650	5650	5650	5650	0
186	20250124	171900	112549960	5650	5650	5650	5650	0
187	20250124	171800	112549960	5650	5650	5650	5650	0
188	20250124	171700	112549960	5650	5650	5650	5650	0
189	20250124	171600	112549960	5650	5650	5650	5650	0
190	20250124	171500	112549960	5650	5650	5650	5650	0
191	20250124	171400	112549960	5650	5650	5650	5650	0
192	20250124	171300	112549960	5650	5650	5650	5650	0
193	20250124	171200	112549960	5650	5650	5650	5650	0
194	20250124	171100	112549960	5650	5650	5650	5650	0
195	20250124	171000	112549960	5650	5650	5650	5650	0
196	20250124	170900	112549960	5650	5650	5650	5650	0
197	20250124	170800	112549960	5650	5650	5650	5650	0
198	20250124	170700	112549960	5650	5650	5650	5650	0
199	20250124	170600	112549960	5650	5650	5650	5650	0
200	20250124	170500	112549960	5650	5650	5650	5650	0
201	20250124	170400	112549960	5650	5650	5650	5650	0
202	20250124	170300	112549960	5650	5650	5650	5650	0
203	20250124	170200	112549960	5650	5650	5650	5650	0
204	20250124	170100	112549960	5650	5650	5650	5650	0
205	20250124	170000	112549960	5650	5650	5650	5650	0
206	20250124	165900	112549960	5650	5650	5650	5650	0
207	20250124	165800	112549960	5650	5650	5650	5650	0
208	20250124	165700	112549960	5650	5650	5650	5650	0
209	20250124	165600	112549960	5650	5650	5650	5650	0
210	20250124	165500	112549960	5650	5650	5650	5650	0
211	20250124	165400	112549960	5650	5650	5650	5650	0
212	20250124	165300	112549960	5650	5650	5650	5650	538
213	20250124	165200	112549960	5650	5650	5650	5650	0
214	20250124	165100	112549960	5650	5650	5650	5650	0
215	20250124	165000	112549960	5650	5650	5650	5650	0
216	20250124	164900	112549960	5650	5650	5650	5650	0
217	20250124	164800	112549960	5650	5650	5650	5650	0
218	20250124	164700	112549960	5650	5650	5650	5650	0
219	20250124	164600	112549960	5650	5650	5650	5650	0
220	20250124	164500	112549960	5650	5650	5650	5650	0
221	20250124	164400	112549960	5650	5650	5650	5650	0
222	20250124	164300	112549960	5650	5650	5650	5650	0
223	20250124	164200	112549960	5650	5650	5650	5650	0
224	20250124	164100	112549960	5650	5650	5650	5650	0
225	20250124	164000	112549960	5650	5650	5650	5650	0
226	20250124	163900	112549960	5650	5650	5650	5650	0
227	20250124	163800	112549960	5650	5650	5650	5650	0
228	20250124	163700	112549960	5650	5650	5650	5650	0
229	20250124	163600	112549960	5650	5650	5650	5650	0
230	20250124	163500	112549960	5650	5650	5650	5650	0
231	20250124	163400	112549960	5650	5650	5650	5650	0
232	20250124	163300	112549960	5650	5650	5650	5650	0
233	20250124	163200	112549960	5650	5650	5650	5650	0
234	20250124	163100	112549960	5650	5650	5650	5650	0
235	20250124	163000	112549960	5650	5650	5650	5650	0
236	20250124	162900	112549960	5650	5650	5650	5650	0
237	20250124	162800	112549960	5650	5650	5650	5650	0
238	20250124	162700	112549960	5650	5650	5650	5650	0
239	20250124	162600	112549960	5650	5650	5650	5650	0
240	20250124	162500	112549960	5650	5650	5650	5650	0
241	20250124	162400	112549960	5650	5650	5650	5650	0
242	20250124	162300	112549960	5650	5650	5650	5650	538
243	20250124	162200	112549960	5650	5650	5650	5650	0
244	20250124	162100	112549960	5650	5650	5650	5650	0
245	20250124	162000	112549960	5650	5650	5650	5650	0
246	20250124	161900	112549960	5650	5650	5650	5650	0
247	20250124	161800	112549960	5650	5650	5650	5650	0
248	20250124	161700	112549960	5650	5650	5650	5650	0
249	20250124	161600	112549960	5650	5650	5650	5650	0
250	20250124	161500	112549960	5650	5650	5650	5650	0
251	20250124	161400	112549960	5650	5650	5650	5650	0
252	20250124	161300	112549960	5650	5650	5650	5650	0
253	20250124	161200	112549960	5650	5650	5650	5650	0
254	20250124	161100	112549960	5650	5650	5650	5650	0
255	20250124	161000	112549960	5650	5650	5650	5650	0
256	20250124	160900	112549960	5650	5650	5650	5650	0
257	20250124	160800	112549960	5650	5650	5650	5650	0
258	20250124	160700	112549960	5650	5650	5650	5650	0
259	20250124	160600	112549960	5650	5650	5650	5650	0
260	20250124	160500	112549960	5650	5650	5650	5650	0
261	20250124	160400	112549960	5650	5650	5650	5650	0
262	20250124	160300	112549960	5650	5650	5650	5650	0
263	20250124	160200	112549960	5650	5650	5650	5650	0
264	20250124	160100	112549960	5650	5650	5650	5650	0
265	20250124	160000	112549960	5650	5650	5650	5650	0
266	20250124	155900	112549960	5650	5650	5650	5650	0
267	20250124	155800	112549960	5650	5650	5650	5650	0
268	20250124	155700	112549960	5650	5650	5650	5650	0
269	20250124	155600	112549960	5650	5650	5650	5650	0
270	20250124	155500	112549960	5650	5650	5650	5650	0
271	20250124	155400	112549960	5650	5650	5650	5650	0
272	20250124	155300	112549960	5650	5650	5650	5650	538
273	20250124	155200	112549960	5650	5650	5650	5650	0
274	20250124	155100	112549960	5650	5650	5650	5650	0
275	20250124	155000	112549960	5650	5650	5650	5650	0
276	20250124	154900	112549960	5650	5650	5650	5650	0
277	20250124	154800	112549960	5650	5650	5650	5650	0
278	20250124	154700	112549960	5650	5650	5650	5650	0
279	20250124	154600	112549960	5650	5650	5650	5650	0
280	20250124	154500	112549960	5650	5650	5650	5650	0
281	20250124	154400	112549960	5650	5650	5650	5650	0
282	20250124	154300	112549960	5650	5650	5650	5650	0
283	20250124	154200	112549960	5650	5650	5650	5650	0
284	20250124	154100	112549960	5650	5650	5650	5650	0
285	20250124	154000	112549960	5650	5650	5650	5650	0
286	20250124	153900	112549960	5650	5650	5650	5650	0
287	20250124	153800	112549960	5650	5650	5650	5650	0
288	20250124	153700	112549960	5650	5650	5650	5650	0
289	20250124	153600	112549960	5650	5650	5650	5650	0
290	20250124	153500	112549960	5650	5650	5650	5650	0
291	20250124	153400	112549960	5650	5650	5650	5650	0
292	20250124	153300	112549960	5650	5650	5650	5650	0
293	20250124	153200	112549960	5650	5650	5650	5650	0
294	20250124	153100	112549960	5650	5650	5650	5650	0
295	20250124	153000	112549960	5650	5650	5650	5650	538
296	20250124	152900	109510260	5610	5610	5610	5610	0
297	20250124	152800	109510260	5610	5610	5610	5610	0
298	20250124	152700	109510260	5610	5610	5610	5610	0
299	20250124	152600	109510260	5610	5610	5610	5610	0
300	20250124	152500	109510260	5610	5610	5610	5610	0
301	20250124	152400	109510260	5610	5610	5610	5610	0
302	20250124	152300	109510260	5610	5610	5610	5610	0
303	20250124	152200	109510260	5610	5610	5610	5610	0
304	20250124	152100	109510260	5610	5610	5610	5610	0
305	20250124	152000	109510260	5610	5610	5610	5610	0
306	20250124	151900	109510260	5610	5620	5620	5610	888
307	20250124	151800	104519770	5620	5640	5640	5620	178
308	20250124	151700	103519170	5630	5630	5630	5630	0
309	20250124	151600	103519170	5630	5630	5630	5630	0
310	20250124	151500	103519170	5630	5630	5630	5630	0
311	20250124	151400	103519170	5630	5630	5630	5630	0
312	20250124	151300	103519170	5630	5630	5630	5630	2
313	20250124	151200	103507910	5630	5630	5630	5630	38
314	20250124	151100	103293970	5630	5630	5630	5630	0
315	20250124	151000	103293970	5630	5630	5630	5630	0
316	20250124	150900	103293970	5630	5630	5630	5630	184
317	20250124	150800	102258050	5630	5630	5630	5630	0
318	20250124	150700	102258050	5630	5630	5630	5630	0
319	20250124	150600	102258050	5630	5630	5630	5630	0
320	20250124	150500	102258050	5630	5630	5630	5630	0
321	20250124	150400	102258050	5630	5630	5630	5630	0
322	20250124	150300	102258050	5630	5630	5630	5630	0
323	20250124	150200	102258050	5630	5630	5630	5630	0
324	20250124	150100	102258050	5630	5630	5630	5630	186
325	20250124	150000	101210870	5640	5640	5640	5640	2
326	20250124	145900	101199590	5650	5650	5650	5650	0
327	20250124	145800	101199590	5650	5650	5650	5650	0
328	20250124	145700	101199590	5650	5650	5650	5650	0
329	20250124	145600	101199590	5650	5650	5650	5650	0
330	20250124	145500	101199590	5650	5650	5650	5650	0
331	20250124	145400	101199590	5650	5650	5650	5650	0
332	20250124	145300	101199590	5650	5650	5650	5650	0
333	20250124	145200	101199590	5650	5650	5650	5650	0
334	20250124	145100	101199590	5650	5650	5650	5650	0
335	20250124	145000	101199590	5650	5650	5650	5650	0
336	20250124	144900	101199590	5650	5650	5650	5650	0
337	20250124	144800	101199590	5650	5650	5650	5650	0
338	20250124	144700	101199590	5650	5650	5650	5650	0
339	20250124	144600	101199590	5650	5650	5650	5650	0
340	20250124	144500	101199590	5650	5650	5650	5650	0
341	20250124	144400	101199590	5650	5650	5650	5650	0
342	20250124	144300	101199590	5650	5650	5650	5650	0
343	20250124	144200	101199590	5650	5650	5650	5650	0
344	20250124	144100	101199590	5650	5650	5650	5650	11
345	20250124	144000	101137440	5650	5650	5650	5650	0
346	20250124	143900	101137440	5650	5650	5650	5650	0
347	20250124	143800	101137440	5650	5650	5650	5650	0
348	20250124	143700	101137440	5650	5650	5650	5650	10
349	20250124	143600	101080940	5650	5650	5650	5650	0
350	20250124	143500	101080940	5650	5650	5650	5650	0
351	20250124	143400	101080940	5650	5650	5650	5650	0
352	20250124	143300	101080940	5650	5650	5650	5650	0
353	20250124	143200	101080940	5650	5650	5650	5650	0
354	20250124	143100	101080940	5650	5650	5650	5650	0
355	20250124	143000	101080940	5650	5650	5650	5650	0
356	20250124	142900	101080940	5650	5650	5650	5650	0
357	20250124	142800	101080940	5650	5650	5650	5650	0
358	20250124	142700	101080940	5650	5650	5650	5650	0
359	20250124	142600	101080940	5650	5650	5650	5650	0
360	20250124	142500	101080940	5650	5650	5650	5650	0
361	20250124	142400	101080940	5650	5650	5650	5650	0
362	20250124	142300	101080940	5650	5650	5650	5650	0
363	20250124	142200	101080940	5650	5650	5650	5650	1
364	20250124	142100	101075290	5650	5650	5650	5650	0
365	20250124	142000	101075290	5650	5650	5650	5650	0
366	20250124	141900	101075290	5650	5650	5650	5650	0
367	20250124	141800	101075290	5650	5650	5650	5650	0
368	20250124	141700	101075290	5650	5650	5650	5650	3
369	20250124	141600	101058340	5660	5660	5660	5660	0
370	20250124	141500	101058340	5660	5660	5660	5660	0
371	20250124	141400	101058340	5660	5660	5660	5660	0
372	20250124	141300	101058340	5660	5660	5660	5660	42
373	20250124	141200	100820620	5670	5670	5670	5670	0
374	20250124	141100	100820620	5670	5670	5670	5670	0
375	20250124	141000	100820620	5670	5670	5670	5670	0
376	20250124	140900	100820620	5670	5670	5670	5670	0
377	20250124	140800	100820620	5670	5670	5670	5670	0
378	20250124	140700	100820620	5670	5670	5670	5670	0
379	20250124	140600	100820620	5670	5670	5670	5670	0
380	20250124	140500	100820620	5670	5670	5670	5670	13
381	20250124	140400	100746910	5670	5670	5670	5670	0
382	20250124	140300	100746910	5670	5670	5670	5670	0
383	20250124	140200	100746910	5670	5670	5670	5670	0
384	20250124	140100	100746910	5670	5670	5670	5670	0
385	20250124	140000	100746910	5670	5670	5670	5670	0
386	20250124	135900	100746910	5670	5670	5670	5670	0
387	20250124	135800	100746910	5670	5670	5670	5670	524
388	20250124	135700	97775830	5670	5670	5670	5670	0
389	20250124	135600	97775830	5670	5670	5670	5670	0
390	20250124	135500	97775830	5670	5670	5670	5670	0
391	20250124	135400	97775830	5670	5670	5670	5670	0
392	20250124	135300	97775830	5670	5670	5670	5670	0
393	20250124	135200	97775830	5670	5670	5670	5670	0
394	20250124	135100	97775830	5670	5670	5670	5670	0
395	20250124	135000	97775830	5670	5670	5670	5670	0
396	20250124	134900	97775830	5670	5670	5670	5670	0
397	20250124	134800	97775830	5670	5670	5670	5670	0
398	20250124	134700	97775830	5670	5670	5670	5670	0
399	20250124	134600	97775830	5670	5670	5670	5670	0
400	20250124	134500	97775830	5670	5670	5670	5670	0
401	20250124	134400	97775830	5670	5670	5670	5670	0
402	20250124	134300	97775830	5670	5670	5670	5670	0
403	20250124	134200	97775830	5670	5670	5670	5670	0
404	20250124	134100	97775830	5670	5660	5670	5660	35
405	20250124	134000	97577470	5660	5660	5660	5660	0
406	20250124	133900	97577470	5660	5660	5660	5660	0
407	20250124	133800	97577470	5660	5660	5660	5660	26
408	20250124	133700	97430310	5650	5650	5650	5650	0
409	20250124	133600	97430310	5650	5650	5650	5650	424
410	20250124	133500	95034710	5640	5640	5640	5640	0
411	20250124	133400	95034710	5640	5640	5640	5640	0
412	20250124	133300	95034710	5640	5620	5640	5620	2882
413	20250124	133200	78787270	5640	5640	5640	5640	2001
414	20250124	133100	67501630	5630	5640	5640	5630	1403
415	20250124	133000	59589720	5620	5620	5620	5620	0
416	20250124	132900	59589720	5620	5620	5620	5620	0
417	20250124	132800	59589720	5620	5620	5620	5620	0
418	20250124	132700	59589720	5620	5620	5620	5620	0
419	20250124	132600	59589720	5620	5620	5620	5620	0
420	20250124	132500	59589720	5620	5620	5620	5620	0
421	20250124	132400	59589720	5620	5620	5620	5620	0
422	20250124	132300	59589720	5620	5620	5620	5620	0
423	20250124	132200	59589720	5620	5620	5620	5620	0
424	20250124	132100	59589720	5620	5620	5620	5620	0
425	20250124	132000	59589720	5620	5620	5620	5620	0
426	20250124	131900	59589720	5620	5620	5620	5620	0
427	20250124	131800	59589720	5620	5620	5620	5620	0
428	20250124	131700	59589720	5620	5620	5620	5620	0
429	20250124	131600	59589720	5620	5620	5620	5620	0
430	20250124	131500	59589720	5620	5620	5620	5620	0
431	20250124	131400	59589720	5620	5620	5620	5620	0
432	20250124	131300	59589720	5620	5620	5620	5620	0
433	20250124	131200	59589720	5620	5620	5620	5620	0
434	20250124	131100	59589720	5620	5620	5620	5620	0
435	20250124	131000	59589720	5620	5620	5620	5620	0
436	20250124	130900	59589720	5620	5620	5620	5620	0
437	20250124	130800	59589720	5620	5620	5620	5620	0
438	20250124	130700	59589720	5620	5620	5620	5620	0
439	20250124	130600	59589720	5620	5620	5620	5620	0
440	20250124	130500	59589720	5620	5620	5620	5620	0
441	20250124	130400	59589720	5620	5620	5620	5620	0
442	20250124	130300	59589720	5620	5630	5630	5620	200
443	20250124	130200	58464570	5640	5640	5640	5640	702
444	20250124	130100	54505290	5640	5640	5640	5640	0
445	20250124	130000	54505290	5640	5640	5640	5640	0
446	20250124	125900	54505290	5640	5640	5640	5640	0
447	20250124	125800	54505290	5640	5640	5640	5640	0
448	20250124	125700	54505290	5640	5640	5640	5640	4
449	20250124	125600	54482730	5640	5640	5640	5640	0
450	20250124	125500	54482730	5640	5640	5640	5640	0
451	20250124	125400	54482730	5640	5640	5640	5640	0
452	20250124	125300	54482730	5640	5640	5640	5640	0
453	20250124	125200	54482730	5640	5640	5640	5640	0
454	20250124	125100	54482730	5640	5640	5640	5640	0
455	20250124	125000	54482730	5640	5640	5640	5640	0
456	20250124	124900	54482730	5640	5640	5640	5640	0
457	20250124	124800	54482730	5640	5640	5640	5640	2
458	20250124	124700	54471450	5630	5630	5630	5630	0
459	20250124	124600	54471450	5630	5630	5630	5630	0
460	20250124	124500	54471450	5630	5630	5630	5630	0
461	20250124	124400	54471450	5630	5630	5630	5630	0
462	20250124	124300	54471450	5630	5630	5630	5630	28
463	20250124	124200	54313810	5640	5640	5640	5640	0
464	20250124	124100	54313810	5640	5640	5640	5640	0
465	20250124	124000	54313810	5640	5640	5640	5640	0
466	20250124	123900	54313810	5640	5640	5640	5640	1
467	20250124	123800	54308170	5640	5640	5640	5640	0
468	20250124	123700	54308170	5640	5640	5640	5640	0
469	20250124	123600	54308170	5640	5640	5640	5640	0
470	20250124	123500	54308170	5640	5640	5640	5640	0
471	20250124	123400	54308170	5640	5640	5640	5640	0
472	20250124	123300	54308170	5640	5640	5640	5640	0
473	20250124	123200	54308170	5640	5640	5640	5640	0
474	20250124	123100	54308170	5640	5640	5640	5640	0
475	20250124	123000	54308170	5640	5640	5640	5640	0
476	20250124	122900	54308170	5640	5640	5640	5640	0
477	20250124	122800	54308170	5640	5640	5640	5640	0
478	20250124	122700	54308170	5640	5640	5640	5640	0
479	20250124	122600	54308170	5640	5640	5640	5640	0
480	20250124	122500	54308170	5640	5640	5640	5640	2
481	20250124	122400	54296890	5630	5630	5630	5630	0
482	20250124	122300	54296890	5630	5630	5630	5630	0
483	20250124	122200	54296890	5630	5630	5630	5630	0
484	20250124	122100	54296890	5630	5630	5630	5630	0
485	20250124	122000	54296890	5630	5630	5630	5630	0
486	20250124	121900	54296890	5630	5630	5630	5630	0
487	20250124	121800	54296890	5630	5630	5630	5630	0
488	20250124	121700	54296890	5630	5630	5630	5630	0
489	20250124	121600	54296890	5630	5630	5630	5630	0
490	20250124	121500	54296890	5630	5630	5630	5630	0
491	20250124	121400	54296890	5630	5630	5630	5630	0
492	20250124	121300	54296890	5630	5630	5630	5630	0
493	20250124	121200	54296890	5630	5630	5630	5630	0
494	20250124	121100	54296890	5630	5630	5630	5630	0
495	20250124	121000	54296890	5630	5630	5630	5630	0
496	20250124	120900	54296890	5630	5630	5630	5630	0
497	20250124	120800	54296890	5630	5630	5630	5630	1391
498	20250124	120700	46465560	5630	5630	5630	5630	0
499	20250124	120600	46465560	5630	5630	5630	5630	0
500	20250124	120500	46465560	5630	5630	5630	5630	0
501	20250124	120400	46465560	5630	5630	5630	5630	0
502	20250124	120300	46465560	5630	5630	5630	5630	0
503	20250124	120200	46465560	5630	5630	5630	5630	0
504	20250124	120100	46465560	5630	5630	5630	5630	0
505	20250124	120000	46465560	5630	5630	5630	5630	0
506	20250124	115900	46465560	5630	5630	5630	5630	0
507	20250124	115800	46465560	5630	5630	5630	5630	0
508	20250124	115700	46465560	5630	5630	5630	5630	0
509	20250124	115600	46465560	5630	5630	5630	5630	0
510	20250124	115500	46465560	5630	5630	5630	5630	0
511	20250124	115400	46465560	5630	5630	5630	5630	0
512	20250124	115300	46465560	5630	5630	5630	5630	0
513	20250124	115200	46465560	5630	5620	5630	5620	152
514	20250124	115100	45611300	5630	5630	5630	5630	0
515	20250124	115000	45611300	5630	5630	5630	5630	0
516	20250124	114900	45611300	5630	5620	5630	5620	2
517	20250124	114800	45600050	5620	5620	5620	5620	0
518	20250124	114700	45600050	5620	5620	5620	5620	0
519	20250124	114600	45600050	5620	5620	5620	5620	0
520	20250124	114500	45600050	5620	5620	5620	5620	0
521	20250124	114400	45600050	5620	5620	5620	5620	0
522	20250124	114300	45600050	5620	5620	5620	5620	0
523	20250124	114200	45600050	5620	5620	5620	5620	0
524	20250124	114100	45600050	5620	5620	5620	5620	0
525	20250124	114000	45600050	5620	5620	5620	5620	0
526	20250124	113900	45600050	5620	5620	5620	5620	0
527	20250124	113800	45600050	5620	5620	5620	5620	0
528	20250124	113700	45600050	5620	5620	5620	5620	0
529	20250124	113600	45600050	5620	5620	5620	5620	0
530	20250124	113500	45600050	5620	5620	5620	5620	0
531	20250124	113400	45600050	5620	5620	5620	5620	0
532	20250124	113300	45600050	5620	5620	5620	5620	0
533	20250124	113200	45600050	5620	5620	5620	5620	0
534	20250124	113100	45600050	5620	5620	5620	5620	0
535	20250124	113000	45600050	5620	5620	5620	5620	0
536	20250124	112900	45600050	5620	5620	5620	5620	0
537	20250124	112800	45600050	5620	5620	5620	5620	0
538	20250124	112700	45600050	5620	5620	5620	5620	0
539	20250124	112600	45600050	5620	5620	5620	5620	0
540	20250124	112500	45600050	5620	5620	5620	5620	0
541	20250124	112400	45600050	5620	5620	5620	5620	0
542	20250124	112300	45600050	5620	5620	5620	5620	0
543	20250124	112200	45600050	5620	5620	5620	5620	166
544	20250124	112100	44667130	5630	5630	5630	5630	6
545	20250124	112000	44633350	5620	5620	5620	5620	0
546	20250124	111900	44633350	5620	5620	5620	5620	0
547	20250124	111800	44633350	5620	5620	5620	5620	0
548	20250124	111700	44633350	5620	5620	5620	5620	0
549	20250124	111600	44633350	5620	5620	5620	5620	0
550	20250124	111500	44633350	5620	5620	5620	5620	0
551	20250124	111400	44633350	5620	5620	5620	5620	0
552	20250124	111300	44633350	5620	5620	5620	5620	100
553	20250124	111200	44071350	5630	5630	5630	5630	0
554	20250124	111100	44071350	5630	5630	5630	5630	0
555	20250124	111000	44071350	5630	5630	5630	5630	5
556	20250124	110900	44043200	5630	5630	5630	5630	0
557	20250124	110800	44043200	5630	5630	5630	5630	0
558	20250124	110700	44043200	5630	5630	5630	5630	0
559	20250124	110600	44043200	5630	5630	5630	5630	100
560	20250124	110500	43480200	5630	5630	5630	5630	200
561	20250124	110400	42354200	5620	5620	5620	5620	0
562	20250124	110300	42354200	5620	5620	5620	5620	0
563	20250124	110200	42354200	5620	5620	5620	5620	0
564	20250124	110100	42354200	5620	5620	5620	5620	0
565	20250124	110000	42354200	5620	5620	5620	5620	0
566	20250124	105900	42354200	5620	5620	5620	5620	0
567	20250124	105800	42354200	5620	5620	5620	5620	0
568	20250124	105700	42354200	5620	5620	5620	5620	0
569	20250124	105600	42354200	5620	5620	5620	5620	0
570	20250124	105500	42354200	5620	5620	5620	5620	1
571	20250124	105400	42348580	5630	5630	5630	5630	0
572	20250124	105300	42348580	5630	5630	5630	5630	0
573	20250124	105200	42348580	5630	5630	5630	5630	0
574	20250124	105100	42348580	5630	5630	5630	5630	0
575	20250124	105000	42348580	5630	5630	5630	5630	0
576	20250124	104900	42348580	5630	5630	5630	5630	6
577	20250124	104800	42314800	5620	5620	5620	5620	0
578	20250124	104700	42314800	5620	5620	5620	5620	0
579	20250124	104600	42314800	5620	5620	5620	5620	0
580	20250124	104500	42314800	5620	5620	5620	5620	0
581	20250124	104400	42314800	5620	5620	5620	5620	0
582	20250124	104300	42314800	5620	5620	5620	5620	0
583	20250124	104200	42314800	5620	5620	5620	5620	0
584	20250124	104100	42314800	5620	5620	5620	5620	92
585	20250124	104000	41797760	5620	5620	5620	5620	0
586	20250124	103900	41797760	5620	5620	5620	5620	0
587	20250124	103800	41797760	5620	5620	5620	5620	0
588	20250124	103700	41797760	5620	5620	5620	5620	0
589	20250124	103600	41797760	5620	5620	5620	5620	0
590	20250124	103500	41797760	5620	5620	5620	5620	0
591	20250124	103400	41797760	5620	5620	5620	5620	0
592	20250124	103300	41797760	5620	5620	5620	5620	0
593	20250124	103200	41797760	5620	5620	5620	5620	0
594	20250124	103100	41797760	5620	5620	5620	5620	0
595	20250124	103000	41797760	5620	5620	5620	5620	0
596	20250124	102900	41797760	5620	5620	5620	5620	0
597	20250124	102800	41797760	5620	5620	5620	5620	266
598	20250124	102700	40302840	5630	5630	5630	5630	0
599	20250124	102600	40302840	5630	5630	5630	5630	0
600	20250124	102500	40302840	5630	5630	5630	5630	37
601	20250124	102400	40094530	5630	5630	5630	5630	0
602	20250124	102300	40094530	5630	5630	5630	5630	0
603	20250124	102200	40094530	5630	5630	5630	5630	0
604	20250124	102100	40094530	5630	5630	5630	5630	8
605	20250124	102000	40049490	5610	5610	5610	5610	0
606	20250124	101900	40049490	5610	5610	5610	5610	132
607	20250124	101800	39308970	5630	5610	5630	5610	2
608	20250124	101700	39297730	5620	5620	5620	5620	39
609	20250124	101600	39078550	5630	5630	5630	5630	1134
610	20250124	101500	32694130	5630	5630	5630	5620	2350
611	20250124	101400	19465430	5630	5630	5630	5630	0
612	20250124	101300	19465430	5630	5630	5630	5630	0
613	20250124	101200	19465430	5630	5630	5630	5630	5
614	20250124	101100	19437280	5630	5630	5630	5630	0
615	20250124	101000	19437280	5630	5630	5630	5630	109
616	20250124	100900	18823610	5630	5630	5630	5630	0
617	20250124	100800	18823610	5630	5630	5630	5630	501
618	20250124	100700	16002980	5630	5630	5630	5630	0
619	20250124	100600	16002980	5630	5630	5630	5630	0
620	20250124	100500	16002980	5630	5630	5630	5630	0
621	20250124	100400	16002980	5630	5630	5630	5630	1
622	20250124	100300	15997350	5630	5630	5630	5630	1
623	20250124	100200	15991720	5620	5620	5620	5620	0
624	20250124	100100	15991720	5620	5620	5620	5620	0
625	20250124	100000	15991720	5620	5620	5620	5620	0
626	20250124	095900	15991720	5620	5620	5620	5620	0
627	20250124	095800	15991720	5620	5620	5620	5620	38
628	20250124	095700	15778160	5620	5620	5620	5620	0
629	20250124	095600	15778160	5620	5620	5620	5620	0
630	20250124	095500	15778160	5620	5620	5620	5620	0
631	20250124	095400	15778160	5620	5620	5620	5620	0
632	20250124	095300	15778160	5620	5620	5620	5620	19
633	20250124	095200	15671380	5620	5620	5620	5620	8
634	20250124	095100	15626420	5620	5620	5620	5620	0
635	20250124	095000	15626420	5620	5620	5620	5620	0
636	20250124	094900	15626420	5620	5620	5620	5620	0
637	20250124	094800	15626420	5620	5620	5620	5620	14
638	20250124	094700	15547740	5610	5610	5610	5610	0
639	20250124	094600	15547740	5610	5610	5610	5610	0
640	20250124	094500	15547740	5610	5610	5610	5610	0
641	20250124	094400	15547740	5610	5610	5610	5610	0
642	20250124	094300	15547740	5610	5610	5610	5610	0
643	20250124	094200	15547740	5610	5610	5610	5610	29
644	20250124	094100	15385050	5630	5630	5630	5630	0
645	20250124	094000	15385050	5630	5630	5630	5630	10
646	20250124	093900	15328750	5620	5620	5620	5620	0
647	20250124	093800	15328750	5620	5620	5620	5620	5
648	20250124	093700	15300650	5610	5610	5610	5610	0
649	20250124	093600	15300650	5610	5610	5610	5610	90
650	20250124	093500	14795750	5610	5610	5610	5610	0
651	20250124	093400	14795750	5610	5620	5620	5610	1142
652	20250124	093300	8384190	5630	5630	5630	5630	0
653	20250124	093200	8384190	5630	5630	5630	5630	0
654	20250124	093100	8384190	5630	5630	5630	5630	0
655	20250124	093000	8384190	5630	5630	5630	5630	0
656	20250124	092900	8384190	5630	5630	5630	5630	0
657	20250124	092800	8384190	5630	5630	5630	5630	52
658	20250124	092700	8091430	5640	5640	5640	5640	4
659	20250124	092600	8068870	5630	5640	5640	5630	455
660	20250124	092500	5503240	5640	5640	5640	5640	0
661	20250124	092400	5503240	5640	5640	5640	5640	172
662	20250124	092300	4533160	5640	5640	5640	5640	0
663	20250124	092200	4533160	5640	5640	5640	5640	0
664	20250124	092100	4533160	5640	5640	5660	5640	544
665	20250124	092000	1461450	5630	5630	5630	5630	0
666	20250124	091900	1461450	5630	5630	5630	5630	0
667	20250124	091800	1461450	5630	5630	5630	5630	0
668	20250124	091700	1461450	5630	5630	5630	5630	22
669	20250124	091600	1337590	5630	5630	5630	5630	7
670	20250124	091500	1298180	5620	5620	5620	5620	0
671	20250124	091400	1298180	5620	5620	5620	5620	12
672	20250124	091300	1230740	5620	5620	5620	5620	0
673	20250124	091200	1230740	5620	5620	5620	5620	1
674	20250124	091100	1225120	5610	5610	5610	5610	0
675	20250124	091000	1225120	5610	5610	5610	5610	0
676	20250124	090900	1225120	5610	5640	5640	5610	12
677	20250124	090800	1157720	5620	5620	5620	5620	0
678	20250124	090700	1157720	5620	5620	5620	5620	0
679	20250124	090600	1157720	5620	5620	5620	5620	0
680	20250124	090500	1157720	5620	5620	5620	5620	190
681	20250124	090400	89920	5620	5620	5620	5620	3
682	20250124	090300	73060	5620	5620	5620	5620	0
683	20250124	090200	73060	5620	5620	5620	5620	0
684	20250124	090100	73060	5620	5620	5620	5620	0
685	20250124	090000	73060	5620	5620	5620	5620	13