KissMeData/090470/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	200200	264479230	5040	5040	5040	5040	399
3	20250124	200100	264479230	5040	5040	5040	5040	0
4	20250124	200000	264479230	5040	5040	5040	5040	0
5	20250124	195900	264479230	5040	5040	5040	5040	0
6	20250124	195800	264479230	5040	5040	5040	5040	0
7	20250124	195700	264479230	5040	5040	5040	5040	0
8	20250124	195600	264479230	5040	5040	5040	5040	0
9	20250124	195500	264479230	5040	5040	5040	5040	0
10	20250124	195400	264479230	5040	5040	5040	5040	0
11	20250124	195300	264479230	5040	5040	5040	5040	0
12	20250124	195200	264479230	5040	5040	5040	5040	0
13	20250124	195100	264479230	5040	5040	5040	5040	0
14	20250124	195000	264479230	5040	5040	5040	5040	0
15	20250124	194900	264479230	5040	5040	5040	5040	0
16	20250124	194800	264479230	5040	5040	5040	5040	0
17	20250124	194700	264479230	5040	5040	5040	5040	0
18	20250124	194600	264479230	5040	5040	5040	5040	0
19	20250124	194500	264479230	5040	5040	5040	5040	0
20	20250124	194400	264479230	5040	5040	5040	5040	0
21	20250124	194300	264479230	5040	5040	5040	5040	0
22	20250124	194200	264479230	5040	5040	5040	5040	0
23	20250124	194100	264479230	5040	5040	5040	5040	0
24	20250124	194000	264479230	5040	5040	5040	5040	0
25	20250124	193900	264479230	5040	5040	5040	5040	0
26	20250124	193800	264479230	5040	5040	5040	5040	0
27	20250124	193700	264479230	5040	5040	5040	5040	0
28	20250124	193600	264479230	5040	5040	5040	5040	0
29	20250124	193500	264479230	5040	5040	5040	5040	0
30	20250124	193400	264479230	5040	5040	5040	5040	0
31	20250124	193300	264479230	5040	5040	5040	5040	0
32	20250124	193200	264479230	5040	5040	5040	5040	399
33	20250124	193100	264479230	5040	5040	5040	5040	0
34	20250124	193000	264479230	5040	5040	5040	5040	0
35	20250124	192900	264479230	5040	5040	5040	5040	0
36	20250124	192800	264479230	5040	5040	5040	5040	0
37	20250124	192700	264479230	5040	5040	5040	5040	0
38	20250124	192600	264479230	5040	5040	5040	5040	0
39	20250124	192500	264479230	5040	5040	5040	5040	0
40	20250124	192400	264479230	5040	5040	5040	5040	0
41	20250124	192300	264479230	5040	5040	5040	5040	0
42	20250124	192200	264479230	5040	5040	5040	5040	0
43	20250124	192100	264479230	5040	5040	5040	5040	0
44	20250124	192000	264479230	5040	5040	5040	5040	0
45	20250124	191900	264479230	5040	5040	5040	5040	0
46	20250124	191800	264479230	5040	5040	5040	5040	0
47	20250124	191700	264479230	5040	5040	5040	5040	0
48	20250124	191600	264479230	5040	5040	5040	5040	0
49	20250124	191500	264479230	5040	5040	5040	5040	0
50	20250124	191400	264479230	5040	5040	5040	5040	0
51	20250124	191300	264479230	5040	5040	5040	5040	0
52	20250124	191200	264479230	5040	5040	5040	5040	0
53	20250124	191100	264479230	5040	5040	5040	5040	0
54	20250124	191000	264479230	5040	5040	5040	5040	0
55	20250124	190900	264479230	5040	5040	5040	5040	0
56	20250124	190800	264479230	5040	5040	5040	5040	0
57	20250124	190700	264479230	5040	5040	5040	5040	0
58	20250124	190600	264479230	5040	5040	5040	5040	0
59	20250124	190500	264479230	5040	5040	5040	5040	0
60	20250124	190400	264479230	5040	5040	5040	5040	0
61	20250124	190300	264479230	5040	5040	5040	5040	0
62	20250124	190200	264479230	5040	5040	5040	5040	399
63	20250124	190100	264479230	5040	5040	5040	5040	0
64	20250124	190000	264479230	5040	5040	5040	5040	0
65	20250124	185900	264479230	5040	5040	5040	5040	0
66	20250124	185800	264479230	5040	5040	5040	5040	0
67	20250124	185700	264479230	5040	5040	5040	5040	0
68	20250124	185600	264479230	5040	5040	5040	5040	0
69	20250124	185500	264479230	5040	5040	5040	5040	0
70	20250124	185400	264479230	5040	5040	5040	5040	0
71	20250124	185300	264479230	5040	5040	5040	5040	0
72	20250124	185200	264479230	5040	5040	5040	5040	0
73	20250124	185100	264479230	5040	5040	5040	5040	0
74	20250124	185000	264479230	5040	5040	5040	5040	0
75	20250124	184900	264479230	5040	5040	5040	5040	0
76	20250124	184800	264479230	5040	5040	5040	5040	0
77	20250124	184700	264479230	5040	5040	5040	5040	0
78	20250124	184600	264479230	5040	5040	5040	5040	0
79	20250124	184500	264479230	5040	5040	5040	5040	0
80	20250124	184400	264479230	5040	5040	5040	5040	0
81	20250124	184300	264479230	5040	5040	5040	5040	0
82	20250124	184200	264479230	5040	5040	5040	5040	0
83	20250124	184100	264479230	5040	5040	5040	5040	0
84	20250124	184000	264479230	5040	5040	5040	5040	0
85	20250124	183900	264479230	5040	5040	5040	5040	0
86	20250124	183800	264479230	5040	5040	5040	5040	0
87	20250124	183700	264479230	5040	5040	5040	5040	0
88	20250124	183600	264479230	5040	5040	5040	5040	0
89	20250124	183500	264479230	5040	5040	5040	5040	0
90	20250124	183400	264479230	5040	5040	5040	5040	0
91	20250124	183300	264479230	5040	5040	5040	5040	0
92	20250124	183200	264479230	5040	5040	5040	5040	399
93	20250124	183100	264479230	5040	5040	5040	5040	0
94	20250124	183000	264479230	5040	5040	5040	5040	0
95	20250124	182900	264479230	5040	5040	5040	5040	0
96	20250124	182800	264479230	5040	5040	5040	5040	0
97	20250124	182700	264479230	5040	5040	5040	5040	0
98	20250124	182600	264479230	5040	5040	5040	5040	0
99	20250124	182500	264479230	5040	5040	5040	5040	0
100	20250124	182400	264479230	5040	5040	5040	5040	0
101	20250124	182300	264479230	5040	5040	5040	5040	0
102	20250124	182200	264479230	5040	5040	5040	5040	0
103	20250124	182100	264479230	5040	5040	5040	5040	0
104	20250124	182000	264479230	5040	5040	5040	5040	0
105	20250124	181900	264479230	5040	5040	5040	5040	0
106	20250124	181800	264479230	5040	5040	5040	5040	0
107	20250124	181700	264479230	5040	5040	5040	5040	0
108	20250124	181600	264479230	5040	5040	5040	5040	0
109	20250124	181500	264479230	5040	5040	5040	5040	0
110	20250124	181400	264479230	5040	5040	5040	5040	0
111	20250124	181300	264479230	5040	5040	5040	5040	0
112	20250124	181200	264479230	5040	5040	5040	5040	0
113	20250124	181100	264479230	5040	5040	5040	5040	0
114	20250124	181000	264479230	5040	5040	5040	5040	0
115	20250124	180900	264479230	5040	5040	5040	5040	0
116	20250124	180800	264479230	5040	5040	5040	5040	0
117	20250124	180700	264479230	5040	5040	5040	5040	0
118	20250124	180600	264479230	5040	5040	5040	5040	0
119	20250124	180500	264479230	5040	5040	5040	5040	0
120	20250124	180400	264479230	5040	5040	5040	5040	0
121	20250124	180300	264479230	5040	5040	5040	5040	0
122	20250124	180200	264479230	5040	5040	5040	5040	399
123	20250124	180100	264479230	5040	5040	5040	5040	0
124	20250124	180000	264479230	5040	5040	5040	5040	0
125	20250124	175900	264479230	5040	5040	5040	5040	0
126	20250124	175800	264479230	5040	5040	5040	5040	0
127	20250124	175700	264479230	5040	5040	5040	5040	0
128	20250124	175600	264479230	5040	5040	5040	5040	0
129	20250124	175500	264479230	5040	5040	5040	5040	0
130	20250124	175400	264479230	5040	5040	5040	5040	0
131	20250124	175300	264479230	5040	5040	5040	5040	0
132	20250124	175200	264479230	5040	5040	5040	5040	0
133	20250124	175100	264479230	5040	5040	5040	5040	0
134	20250124	175000	264479230	5040	5040	5040	5040	0
135	20250124	174900	264479230	5040	5040	5040	5040	0
136	20250124	174800	264479230	5040	5040	5040	5040	0
137	20250124	174700	264479230	5040	5040	5040	5040	0
138	20250124	174600	264479230	5040	5040	5040	5040	0
139	20250124	174500	264479230	5040	5040	5040	5040	0
140	20250124	174400	264479230	5040	5040	5040	5040	0
141	20250124	174300	264479230	5040	5040	5040	5040	0
142	20250124	174200	264479230	5040	5040	5040	5040	0
143	20250124	174100	264479230	5040	5040	5040	5040	0
144	20250124	174000	264479230	5040	5040	5040	5040	0
145	20250124	173900	264479230	5040	5040	5040	5040	0
146	20250124	173800	264479230	5040	5040	5040	5040	0
147	20250124	173700	264479230	5040	5040	5040	5040	0
148	20250124	173600	264479230	5040	5040	5040	5040	0
149	20250124	173500	264479230	5040	5040	5040	5040	0
150	20250124	173400	264479230	5040	5040	5040	5040	0
151	20250124	173300	264479230	5040	5040	5040	5040	0
152	20250124	173200	264479230	5040	5040	5040	5040	399
153	20250124	173100	264479230	5040	5040	5040	5040	0
154	20250124	173000	264479230	5040	5040	5040	5040	0
155	20250124	172900	264479230	5040	5040	5040	5040	0
156	20250124	172800	264479230	5040	5040	5040	5040	0
157	20250124	172700	264479230	5040	5040	5040	5040	0
158	20250124	172600	264479230	5040	5040	5040	5040	0
159	20250124	172500	264479230	5040	5040	5040	5040	0
160	20250124	172400	264479230	5040	5040	5040	5040	0
161	20250124	172300	264479230	5040	5040	5040	5040	0
162	20250124	172200	264479230	5040	5040	5040	5040	0
163	20250124	172100	264479230	5040	5040	5040	5040	0
164	20250124	172000	264479230	5040	5040	5040	5040	0
165	20250124	171900	264479230	5040	5040	5040	5040	0
166	20250124	171800	264479230	5040	5040	5040	5040	0
167	20250124	171700	264479230	5040	5040	5040	5040	0
168	20250124	171600	264479230	5040	5040	5040	5040	0
169	20250124	171500	264479230	5040	5040	5040	5040	0
170	20250124	171400	264479230	5040	5040	5040	5040	0
171	20250124	171300	264479230	5040	5040	5040	5040	0
172	20250124	171200	264479230	5040	5040	5040	5040	0
173	20250124	171100	264479230	5040	5040	5040	5040	0
174	20250124	171000	264479230	5040	5040	5040	5040	0
175	20250124	170900	264479230	5040	5040	5040	5040	0
176	20250124	170800	264479230	5040	5040	5040	5040	0
177	20250124	170700	264479230	5040	5040	5040	5040	0
178	20250124	170600	264479230	5040	5040	5040	5040	0
179	20250124	170500	264479230	5040	5040	5040	5040	0
180	20250124	170400	264479230	5040	5040	5040	5040	0
181	20250124	170300	264479230	5040	5040	5040	5040	0
182	20250124	170200	264479230	5040	5040	5040	5040	399
183	20250124	170100	264479230	5040	5040	5040	5040	0
184	20250124	170000	264479230	5040	5040	5040	5040	0
185	20250124	165900	264479230	5040	5040	5040	5040	0
186	20250124	165800	264479230	5040	5040	5040	5040	0
187	20250124	165700	264479230	5040	5040	5040	5040	0
188	20250124	165600	264479230	5040	5040	5040	5040	0
189	20250124	165500	264479230	5040	5040	5040	5040	0
190	20250124	165400	264479230	5040	5040	5040	5040	0
191	20250124	165300	264479230	5040	5040	5040	5040	0
192	20250124	165200	264479230	5040	5040	5040	5040	0
193	20250124	165100	264479230	5040	5040	5040	5040	0
194	20250124	165000	264479230	5040	5040	5040	5040	0
195	20250124	164900	264479230	5040	5040	5040	5040	0
196	20250124	164800	264479230	5040	5040	5040	5040	0
197	20250124	164700	264479230	5040	5040	5040	5040	0
198	20250124	164600	264479230	5040	5040	5040	5040	0
199	20250124	164500	264479230	5040	5040	5040	5040	0
200	20250124	164400	264479230	5040	5040	5040	5040	0
201	20250124	164300	264479230	5040	5040	5040	5040	0
202	20250124	164200	264479230	5040	5040	5040	5040	0
203	20250124	164100	264479230	5040	5040	5040	5040	0
204	20250124	164000	264479230	5040	5040	5040	5040	0
205	20250124	163900	264479230	5040	5040	5040	5040	0
206	20250124	163800	264479230	5040	5040	5040	5040	0
207	20250124	163700	264479230	5040	5040	5040	5040	0
208	20250124	163600	264479230	5040	5040	5040	5040	0
209	20250124	163500	264479230	5040	5040	5040	5040	0
210	20250124	163400	264479230	5040	5040	5040	5040	0
211	20250124	163300	264479230	5040	5040	5040	5040	0
212	20250124	163200	264479230	5040	5040	5040	5040	399
213	20250124	163100	264479230	5040	5040	5040	5040	0
214	20250124	163000	264479230	5040	5040	5040	5040	0
215	20250124	162900	264479230	5040	5040	5040	5040	0
216	20250124	162800	264479230	5040	5040	5040	5040	0
217	20250124	162700	264479230	5040	5040	5040	5040	0
218	20250124	162600	264479230	5040	5040	5040	5040	0
219	20250124	162500	264479230	5040	5040	5040	5040	0
220	20250124	162400	264479230	5040	5040	5040	5040	0
221	20250124	162300	264479230	5040	5040	5040	5040	0
222	20250124	162200	264479230	5040	5040	5040	5040	0
223	20250124	162100	264479230	5040	5040	5040	5040	0
224	20250124	162000	264479230	5040	5040	5040	5040	0
225	20250124	161900	264479230	5040	5040	5040	5040	0
226	20250124	161800	264479230	5040	5040	5040	5040	0
227	20250124	161700	264479230	5040	5040	5040	5040	0
228	20250124	161600	264479230	5040	5040	5040	5040	0
229	20250124	161500	264479230	5040	5040	5040	5040	0
230	20250124	161400	264479230	5040	5040	5040	5040	0
231	20250124	161300	264479230	5040	5040	5040	5040	0
232	20250124	161200	264479230	5040	5040	5040	5040	0
233	20250124	161100	264479230	5040	5040	5040	5040	0
234	20250124	161000	264479230	5040	5040	5040	5040	0
235	20250124	160900	264479230	5040	5040	5040	5040	0
236	20250124	160800	264479230	5040	5040	5040	5040	0
237	20250124	160700	264479230	5040	5040	5040	5040	0
238	20250124	160600	264479230	5040	5040	5040	5040	0
239	20250124	160500	264479230	5040	5040	5040	5040	0
240	20250124	160400	264479230	5040	5040	5040	5040	0
241	20250124	160300	264479230	5040	5040	5040	5040	0
242	20250124	160200	264479230	5040	5040	5040	5040	399
243	20250124	160100	264479230	5040	5040	5040	5040	0
244	20250124	160000	264479230	5040	5040	5040	5040	0
245	20250124	155900	264479230	5040	5040	5040	5040	0
246	20250124	155800	264479230	5040	5040	5040	5040	0
247	20250124	155700	264479230	5040	5040	5040	5040	0
248	20250124	155600	264479230	5040	5040	5040	5040	0
249	20250124	155500	264479230	5040	5040	5040	5040	0
250	20250124	155400	264479230	5040	5040	5040	5040	0
251	20250124	155300	264479230	5040	5040	5040	5040	0
252	20250124	155200	264479230	5040	5040	5040	5040	0
253	20250124	155100	264479230	5040	5040	5040	5040	0
254	20250124	155000	264479230	5040	5040	5040	5040	0
255	20250124	154900	264479230	5040	5040	5040	5040	0
256	20250124	154800	264479230	5040	5040	5040	5040	0
257	20250124	154700	264479230	5040	5040	5040	5040	0
258	20250124	154600	264479230	5040	5040	5040	5040	0
259	20250124	154500	264479230	5040	5040	5040	5040	0
260	20250124	154400	264479230	5040	5040	5040	5040	0
261	20250124	154300	264479230	5040	5040	5040	5040	0
262	20250124	154200	264479230	5040	5040	5040	5040	0
263	20250124	154100	264479230	5040	5040	5040	5040	0
264	20250124	154000	264479230	5040	5040	5040	5040	0
265	20250124	153900	264479230	5040	5040	5040	5040	0
266	20250124	153800	264479230	5040	5040	5040	5040	0
267	20250124	153700	264479230	5040	5040	5040	5040	0
268	20250124	153600	264479230	5040	5040	5040	5040	0
269	20250124	153500	264479230	5040	5040	5040	5040	0
270	20250124	153400	264479230	5040	5040	5040	5040	0
271	20250124	153300	264479230	5040	5040	5040	5040	0
272	20250124	153200	264479230	5040	5040	5040	5040	399
273	20250124	153100	264479230	5040	5040	5040	5040	0
274	20250124	153000	264479230	5040	5040	5040	5040	399
275	20250124	152900	262468270	5090	5090	5090	5090	0
276	20250124	152800	262468270	5090	5090	5090	5090	0
277	20250124	152700	262468270	5090	5090	5090	5090	0
278	20250124	152600	262468270	5090	5090	5090	5090	0
279	20250124	152500	262468270	5090	5090	5090	5090	0
280	20250124	152400	262468270	5090	5090	5090	5090	0
281	20250124	152300	262468270	5090	5090	5090	5090	0
282	20250124	152200	262468270	5090	5090	5090	5090	0
283	20250124	152100	262468270	5090	5090	5090	5090	0
284	20250124	152000	262468270	5090	5090	5090	5090	0
285	20250124	151900	262468270	5090	5050	5090	5050	1501
286	20250124	151800	254888180	5090	5090	5090	5090	0
287	20250124	151700	254888180	5090	5090	5090	5090	0
288	20250124	151600	254888180	5090	5090	5090	5090	1
289	20250124	151500	254883090	5050	5050	5050	5050	0
290	20250124	151400	254883090	5050	5050	5050	5050	0
291	20250124	151300	254883090	5050	5050	5050	5050	0
292	20250124	151200	254883090	5050	5050	5050	5050	0
293	20250124	151100	254883090	5050	5050	5050	5050	0
294	20250124	151000	254883090	5050	5050	5050	5050	0
295	20250124	150900	254883090	5050	5050	5090	5030	3610
296	20250124	150800	236584120	5050	5050	5050	5050	0
297	20250124	150700	236584120	5050	5050	5050	5050	0
298	20250124	150600	236584120	5050	5050	5050	5050	0
299	20250124	150500	236584120	5050	5050	5050	5050	0
300	20250124	150400	236584120	5050	5050	5050	5050	0
301	20250124	150300	236584120	5050	5050	5050	5050	0
302	20250124	150200	236584120	5050	5050	5050	5050	0
303	20250124	150100	236584120	5050	5050	5050	5050	0
304	20250124	150000	236584120	5050	5050	5050	5050	0
305	20250124	145900	236584120	5050	5050	5050	5050	0
306	20250124	145800	236584120	5050	5050	5050	5050	0
307	20250124	145700	236584120	5050	5050	5050	5050	0
308	20250124	145600	236584120	5050	5050	5050	5050	0
309	20250124	145500	236584120	5050	5050	5050	5050	0
310	20250124	145400	236584120	5050	5050	5050	5050	0
311	20250124	145300	236584120	5050	5050	5050	5050	0
312	20250124	145200	236584120	5050	5050	5050	5050	31
313	20250124	145100	236427570	5050	5050	5050	5050	0
314	20250124	145000	236427570	5050	5050	5050	5050	0
315	20250124	144900	236427570	5050	5050	5050	5050	0
316	20250124	144800	236427570	5050	5050	5050	5050	0
317	20250124	144700	236427570	5050	5050	5050	5050	0
318	20250124	144600	236427570	5050	5040	5050	5020	5153
319	20250124	144500	210488230	5040	5040	5040	5040	0
320	20250124	144400	210488230	5040	5040	5040	5040	0
321	20250124	144300	210488230	5040	5060	5060	5040	428
322	20250124	144200	208328410	5090	5090	5090	5090	0
323	20250124	144100	208328410	5090	5090	5090	5090	0
324	20250124	144000	208328410	5090	5080	5090	5080	70
325	20250124	143900	207972120	5090	5090	5090	5090	0
326	20250124	143800	207972120	5090	5090	5090	5090	0
327	20250124	143700	207972120	5090	5090	5090	5090	0
328	20250124	143600	207972120	5090	5090	5090	5090	0
329	20250124	143500	207972120	5090	5090	5090	5090	0
330	20250124	143400	207972120	5090	5090	5090	5090	1
331	20250124	143300	207967030	5080	5080	5080	5080	0
332	20250124	143200	207967030	5080	5080	5080	5080	2
333	20250124	143100	207956870	5070	5070	5070	5070	0
334	20250124	143000	207956870	5070	5070	5070	5070	0
335	20250124	142900	207956870	5070	5070	5070	5070	0
336	20250124	142800	207956870	5070	5070	5070	5070	0
337	20250124	142700	207956870	5070	5070	5070	5070	0
338	20250124	142600	207956870	5070	5070	5070	5070	0
339	20250124	142500	207956870	5070	5070	5070	5070	0
340	20250124	142400	207956870	5070	5070	5070	5070	0
341	20250124	142300	207956870	5070	5070	5070	5070	0
342	20250124	142200	207956870	5070	5070	5070	5070	0
343	20250124	142100	207956870	5070	5070	5070	5070	0
344	20250124	142000	207956870	5070	5070	5070	5070	0
345	20250124	141900	207956870	5070	5070	5070	5070	0
346	20250124	141800	207956870	5070	5110	5110	5070	401
347	20250124	141700	205923760	5110	5110	5110	5110	0
348	20250124	141600	205923760	5110	5110	5110	5110	0
349	20250124	141500	205923760	5110	5110	5110	5110	0
350	20250124	141400	205923760	5110	5110	5110	5110	0
351	20250124	141300	205923760	5110	5110	5110	5110	0
352	20250124	141200	205923760	5110	5110	5110	5110	1
353	20250124	141100	205918650	5110	5110	5110	5110	0
354	20250124	141000	205918650	5110	5110	5110	5110	0
355	20250124	140900	205918650	5110	5110	5110	5110	0
356	20250124	140800	205918650	5110	5110	5110	5110	0
357	20250124	140700	205918650	5110	5110	5110	5110	0
358	20250124	140600	205918650	5110	5110	5110	5110	0
359	20250124	140500	205918650	5110	5110	5110	5110	0
360	20250124	140400	205918650	5110	5110	5110	5110	0
361	20250124	140300	205918650	5110	5110	5110	5110	0
362	20250124	140200	205918650	5110	5110	5110	5110	0
363	20250124	140100	205918650	5110	5110	5110	5110	0
364	20250124	140000	205918650	5110	5110	5110	5110	0
365	20250124	135900	205918650	5110	5110	5110	5110	0
366	20250124	135800	205918650	5110	5110	5110	5110	0
367	20250124	135700	205918650	5110	5110	5110	5110	0
368	20250124	135600	205918650	5110	5110	5110	5110	0
369	20250124	135500	205918650	5110	5110	5110	5110	0
370	20250124	135400	205918650	5110	5110	5110	5110	0
371	20250124	135300	205918650	5110	5110	5110	5110	0
372	20250124	135200	205918650	5110	5110	5110	5110	0
373	20250124	135100	205918650	5110	5110	5110	5110	0
374	20250124	135000	205918650	5110	5110	5110	5110	0
375	20250124	134900	205918650	5110	5110	5110	5110	0
376	20250124	134800	205918650	5110	5110	5110	5110	0
377	20250124	134700	205918650	5110	5110	5110	5110	0
378	20250124	134600	205918650	5110	5110	5110	5110	0
379	20250124	134500	205918650	5110	5110	5110	5110	0
380	20250124	134400	205918650	5110	5110	5110	5110	0
381	20250124	134300	205918650	5110	5110	5110	5110	0
382	20250124	134200	205918650	5110	5110	5110	5110	0
383	20250124	134100	205918650	5110	5110	5110	5110	0
384	20250124	134000	205918650	5110	5110	5110	5110	1
385	20250124	133900	205913540	5110	5080	5110	5080	414
386	20250124	133800	203804330	5080	5080	5080	5080	0
387	20250124	133700	203804330	5080	5080	5080	5080	0
388	20250124	133600	203804330	5080	5080	5080	5080	0
389	20250124	133500	203804330	5080	5080	5080	5080	0
390	20250124	133400	203804330	5080	5080	5080	5080	0
391	20250124	133300	203804330	5080	5080	5080	5080	0
392	20250124	133200	203804330	5080	5080	5080	5080	0
393	20250124	133100	203804330	5080	5080	5080	5080	0
394	20250124	133000	203804330	5080	5080	5080	5080	0
395	20250124	132900	203804330	5080	5080	5080	5080	0
396	20250124	132800	203804330	5080	5080	5080	5080	0
397	20250124	132700	203804330	5080	5080	5080	5080	0
398	20250124	132600	203804330	5080	5080	5080	5080	0
399	20250124	132500	203804330	5080	5080	5080	5080	0
400	20250124	132400	203804330	5080	5080	5080	5080	0
401	20250124	132300	203804330	5080	5080	5080	5080	0
402	20250124	132200	203804330	5080	5080	5080	5080	0
403	20250124	132100	203804330	5080	5080	5080	5080	0
404	20250124	132000	203804330	5080	5080	5080	5080	0
405	20250124	131900	203804330	5080	5080	5080	5080	0
406	20250124	131800	203804330	5080	5080	5080	5080	0
407	20250124	131700	203804330	5080	5080	5080	5080	0
408	20250124	131600	203804330	5080	5080	5080	5080	30
409	20250124	131500	203651930	5080	5080	5080	5080	50
410	20250124	131400	203397930	5080	5080	5080	5080	0
411	20250124	131300	203397930	5080	5080	5080	5080	0
412	20250124	131200	203397930	5080	5080	5080	5080	0
413	20250124	131100	203397930	5080	5080	5080	5080	0
414	20250124	131000	203397930	5080	5080	5080	5080	600
415	20250124	130900	200349930	5080	5080	5080	5080	0
416	20250124	130800	200349930	5080	5080	5080	5080	0
417	20250124	130700	200349930	5080	5080	5080	5080	0
418	20250124	130600	200349930	5080	5080	5080	5080	0
419	20250124	130500	200349930	5080	5080	5080	5080	0
420	20250124	130400	200349930	5080	5080	5080	5080	0
421	20250124	130300	200349930	5080	5080	5080	5080	0
422	20250124	130200	200349930	5080	5080	5080	5080	0
423	20250124	130100	200349930	5080	5080	5080	5080	0
424	20250124	130000	200349930	5080	5080	5080	5080	238
425	20250124	125900	199140890	5080	5080	5080	5080	0
426	20250124	125800	199140890	5080	5080	5080	5080	0
427	20250124	125700	199140890	5080	5080	5080	5080	0
428	20250124	125600	199140890	5080	5080	5080	5080	66
429	20250124	125500	198805610	5050	5050	5050	5050	0
430	20250124	125400	198805610	5050	5070	5070	5050	3400
431	20250124	125300	181628450	5090	5090	5090	5090	0
432	20250124	125200	181628450	5090	5090	5090	5090	0
433	20250124	125100	181628450	5090	5090	5090	5090	0
434	20250124	125000	181628450	5090	5090	5090	5090	0
435	20250124	124900	181628450	5090	5090	5090	5090	0
436	20250124	124800	181628450	5090	5080	5090	5080	131
437	20250124	124700	180962400	5090	5070	5090	5040	4238
438	20250124	124600	159547830	5100	5100	5100	5100	2094
439	20250124	124500	148868430	5130	5130	5130	5130	0
440	20250124	124400	148868430	5130	5130	5130	5130	0
441	20250124	124300	148868430	5130	5130	5130	5130	0
442	20250124	124200	148868430	5130	5130	5130	5130	0
443	20250124	124100	148868430	5130	5130	5130	5130	0
444	20250124	124000	148868430	5130	5120	5130	5120	289
445	20250124	123900	147388290	5100	5100	5100	5100	0
446	20250124	123800	147388290	5100	5100	5100	5100	0
447	20250124	123700	147388290	5100	5100	5110	5100	2008
448	20250124	123600	137147410	5060	5070	5070	5060	11
449	20250124	123500	137091720	5120	5090	5120	5090	6035
450	20250124	123400	106318410	5090	5090	5090	5090	0
451	20250124	123300	106318410	5090	5090	5090	5090	0
452	20250124	123200	106318410	5090	5090	5090	5090	0
453	20250124	123100	106318410	5090	5090	5090	5090	0
454	20250124	123000	106318410	5090	5090	5090	5090	0
455	20250124	122900	106318410	5090	5090	5090	5090	0
456	20250124	122800	106318410	5090	5090	5090	5090	0
457	20250124	122700	106318410	5090	5090	5090	5090	0
458	20250124	122600	106318410	5090	5090	5090	5090	0
459	20250124	122500	106318410	5090	5090	5090	5090	0
460	20250124	122400	106318410	5090	5090	5090	5090	0
461	20250124	122300	106318410	5090	5090	5090	5090	0
462	20250124	122200	106318410	5090	5090	5090	5090	0
463	20250124	122100	106318410	5090	5090	5090	5090	0
464	20250124	122000	106318410	5090	5090	5090	5090	0
465	20250124	121900	106318410	5090	5090	5090	5090	0
466	20250124	121800	106318410	5090	5090	5090	5090	0
467	20250124	121700	106318410	5090	5090	5090	5090	0
468	20250124	121600	106318410	5090	5090	5090	5090	1
469	20250124	121500	106313320	5100	5100	5100	5100	0
470	20250124	121400	106313320	5100	5100	5100	5100	0
471	20250124	121300	106313320	5100	5100	5100	5100	0
472	20250124	121200	106313320	5100	5100	5100	5100	0
473	20250124	121100	106313320	5100	5100	5100	5100	0
474	20250124	121000	106313320	5100	5100	5100	5100	0
475	20250124	120900	106313320	5100	5100	5100	5100	0
476	20250124	120800	106313320	5100	5100	5100	5100	0
477	20250124	120700	106313320	5100	5100	5100	5100	0
478	20250124	120600	106313320	5100	5100	5100	5100	0
479	20250124	120500	106313320	5100	5100	5100	5100	0
480	20250124	120400	106313320	5100	5100	5100	5100	0
481	20250124	120300	106313320	5100	5100	5100	5100	0
482	20250124	120200	106313320	5100	5100	5100	5100	0
483	20250124	120100	106313320	5100	5100	5100	5100	0
484	20250124	120000	106313320	5100	5100	5100	5100	0
485	20250124	115900	106313320	5100	5100	5100	5100	0
486	20250124	115800	106313320	5100	5100	5100	5100	0
487	20250124	115700	106313320	5100	5100	5100	5100	0
488	20250124	115600	106313320	5100	5100	5100	5100	0
489	20250124	115500	106313320	5100	5100	5100	5100	0
490	20250124	115400	106313320	5100	5100	5100	5100	0
491	20250124	115300	106313320	5100	5100	5100	5100	1
492	20250124	115200	106308220	5100	5100	5100	5100	0
493	20250124	115100	106308220	5100	5100	5100	5100	0
494	20250124	115000	106308220	5100	5100	5100	5100	0
495	20250124	114900	106308220	5100	5100	5100	5100	0
496	20250124	114800	106308220	5100	5100	5100	5100	0
497	20250124	114700	106308220	5100	5100	5100	5100	0
498	20250124	114600	106308220	5100	5100	5100	5100	0
499	20250124	114500	106308220	5100	5100	5100	5100	0
500	20250124	114400	106308220	5100	5100	5100	5100	0
501	20250124	114300	106308220	5100	5100	5100	5100	0
502	20250124	114200	106308220	5100	5100	5100	5100	0
503	20250124	114100	106308220	5100	5100	5100	5100	0
504	20250124	114000	106308220	5100	5100	5100	5100	0
505	20250124	113900	106308220	5100	5100	5100	5100	0
506	20250124	113800	106308220	5100	5100	5100	5100	10
507	20250124	113700	106257220	5100	5100	5100	5100	50
508	20250124	113600	106002220	5100	5100	5100	5100	0
509	20250124	113500	106002220	5100	5100	5100	5100	0
510	20250124	113400	106002220	5100	5100	5100	5100	0
511	20250124	113300	106002220	5100	5100	5100	5100	0
512	20250124	113200	106002220	5100	5100	5100	5100	0
513	20250124	113100	106002220	5100	5100	5100	5100	0
514	20250124	113000	106002220	5100	5100	5100	5100	0
515	20250124	112900	106002220	5100	5100	5100	5100	0
516	20250124	112800	106002220	5100	5100	5100	5100	0
517	20250124	112700	106002220	5100	5100	5100	5100	0
518	20250124	112600	106002220	5100	5100	5100	5100	0
519	20250124	112500	106002220	5100	5100	5100	5100	0
520	20250124	112400	106002220	5100	5100	5100	5100	0
521	20250124	112300	106002220	5100	5100	5100	5100	0
522	20250124	112200	106002220	5100	5100	5100	5100	0
523	20250124	112100	106002220	5100	5100	5100	5100	0
524	20250124	112000	106002220	5100	5100	5100	5100	0
525	20250124	111900	106002220	5100	5080	5100	5080	528
526	20250124	111800	103319520	5080	5080	5080	5080	0
527	20250124	111700	103319520	5080	5080	5080	5080	0
528	20250124	111600	103319520	5080	5080	5080	5080	0
529	20250124	111500	103319520	5080	5080	5080	5080	0
530	20250124	111400	103319520	5080	5080	5080	5080	0
531	20250124	111300	103319520	5080	5080	5080	5080	0
532	20250124	111200	103319520	5080	5080	5080	5080	0
533	20250124	111100	103319520	5080	5080	5080	5080	0
534	20250124	111000	103319520	5080	5080	5080	5080	0
535	20250124	110900	103319520	5080	5080	5080	5080	0
536	20250124	110800	103319520	5080	5080	5080	5080	0
537	20250124	110700	103319520	5080	5080	5080	5080	0
538	20250124	110600	103319520	5080	5080	5080	5080	0
539	20250124	110500	103319520	5080	5080	5080	5080	0
540	20250124	110400	103319520	5080	5080	5080	5080	0
541	20250124	110300	103319520	5080	5080	5080	5080	0
542	20250124	110200	103319520	5080	5080	5080	5080	0
543	20250124	110100	103319520	5080	5080	5080	5080	1
544	20250124	110000	103314440	5120	5120	5120	5120	0
545	20250124	105900	103314440	5120	5120	5120	5120	0
546	20250124	105800	103314440	5120	5120	5120	5120	0
547	20250124	105700	103314440	5120	5120	5120	5120	0
548	20250124	105600	103314440	5120	5120	5120	5120	0
549	20250124	105500	103314440	5120	5120	5120	5120	0
550	20250124	105400	103314440	5120	5120	5120	5120	0
551	20250124	105300	103314440	5120	5120	5120	5120	0
552	20250124	105200	103314440	5120	5120	5120	5120	0
553	20250124	105100	103314440	5120	5120	5120	5120	0
554	20250124	105000	103314440	5120	5120	5120	5120	0
555	20250124	104900	103314440	5120	5120	5120	5120	0
556	20250124	104800	103314440	5120	5120	5120	5120	4
557	20250124	104700	103293960	5070	5070	5070	5070	0
558	20250124	104600	103293960	5070	5070	5070	5070	0
559	20250124	104500	103293960	5070	5070	5070	5070	0
560	20250124	104400	103293960	5070	5070	5070	5070	0
561	20250124	104300	103293960	5070	5070	5070	5070	400
562	20250124	104200	101265960	5130	5130	5130	5130	0
563	20250124	104100	101265960	5130	5130	5130	5130	1
564	20250124	104000	101260830	5130	5130	5130	5130	0
565	20250124	103900	101260830	5130	5120	5130	5120	103
566	20250124	103800	100733110	5120	5120	5120	5120	0
567	20250124	103700	100733110	5120	5120	5120	5120	0
568	20250124	103600	100733110	5120	5070	5120	5070	2455
569	20250124	103500	88188600	5070	5080	5080	5070	545
570	20250124	103400	85422350	5090	5090	5090	5090	0
571	20250124	103300	85422350	5090	5090	5090	5090	0
572	20250124	103200	85422350	5090	5120	5120	5090	205
573	20250124	103100	84374820	5160	5160	5160	5160	11
574	20250124	103000	84318060	5120	5120	5120	5120	0
575	20250124	102900	84318060	5120	5110	5120	5110	761
576	20250124	102800	80421930	5120	5160	5160	5110	1926
577	20250124	102700	70555300	5190	5090	5210	5090	3834
578	20250124	102600	50779070	5100	5080	5100	5070	1125
579	20250124	102500	45050550	5070	5110	5110	5070	372
580	20250124	102400	43149670	5110	5110	5110	5110	5125
581	20250124	102300	16960920	5100	5060	5100	5060	1346
582	20250124	102200	10109970	5060	5040	5060	5040	540
583	20250124	102100	7382730	5040	5040	5040	5040	0
584	20250124	102000	7382730	5040	5040	5040	5040	0
585	20250124	101900	7382730	5040	5040	5040	5040	0
586	20250124	101800	7382730	5040	5040	5040	5040	0
587	20250124	101700	7382730	5040	5040	5040	5040	0
588	20250124	101600	7382730	5040	5040	5040	5040	0
589	20250124	101500	7382730	5040	5040	5040	5040	0
590	20250124	101400	7382730	5040	5040	5040	5040	0
591	20250124	101300	7382730	5040	5040	5040	5040	0
592	20250124	101200	7382730	5040	5040	5040	5040	0
593	20250124	101100	7382730	5040	5040	5040	5040	0
594	20250124	101000	7382730	5040	5040	5040	5040	0
595	20250124	100900	7382730	5040	5040	5040	5040	2
596	20250124	100800	7372650	5020	5020	5020	5020	0
597	20250124	100700	7372650	5020	5020	5020	5020	0
598	20250124	100600	7372650	5020	5020	5020	5020	0
599	20250124	100500	7372650	5020	5020	5020	5000	814
600	20250124	100400	3296260	5040	5040	5040	5040	0
601	20250124	100300	3296260	5040	5040	5040	5040	0
602	20250124	100200	3296260	5040	5040	5040	5040	0
603	20250124	100100	3296260	5040	5040	5040	5040	0
604	20250124	100000	3296260	5040	5040	5040	5040	1
605	20250124	095900	3291220	5030	5030	5030	5030	0
606	20250124	095800	3291220	5030	5030	5030	5030	0
607	20250124	095700	3291220	5030	5030	5030	5030	0
608	20250124	095600	3291220	5030	5030	5030	5030	0
609	20250124	095500	3291220	5030	5030	5030	5030	0
610	20250124	095400	3291220	5030	5030	5030	5030	0
611	20250124	095300	3291220	5030	5030	5030	5030	0
612	20250124	095200	3291220	5030	5030	5030	5030	1
613	20250124	095100	3286190	5040	5040	5040	5040	0
614	20250124	095000	3286190	5040	5040	5040	5040	0
615	20250124	094900	3286190	5040	5040	5040	5040	0
616	20250124	094800	3286190	5040	5040	5040	5040	500
617	20250124	094700	766190	5040	5040	5040	5040	0
618	20250124	094600	766190	5040	5040	5040	5040	2
619	20250124	094500	756110	5040	5040	5040	5040	1
620	20250124	094400	751070	5010	5010	5010	5010	15
621	20250124	094300	675920	5040	5040	5040	5040	0
622	20250124	094200	675920	5040	5040	5040	5040	0
623	20250124	094100	675920	5040	5040	5040	5040	0
624	20250124	094000	675920	5040	5030	5040	5030	5
625	20250124	093900	650730	5040	5040	5040	5040	0
626	20250124	093800	650730	5040	5040	5040	5040	0
627	20250124	093700	650730	5040	5040	5040	5040	5
628	20250124	093600	625530	5040	5040	5040	5040	0
629	20250124	093500	625530	5040	5040	5040	5040	0
630	20250124	093400	625530	5040	5040	5040	5040	0
631	20250124	093300	625530	5040	5040	5040	5040	0
632	20250124	093200	625530	5040	5040	5040	5040	0
633	20250124	093100	625530	5040	5040	5040	5040	0
634	20250124	093000	625530	5040	5040	5040	5040	0
635	20250124	092900	625530	5040	5040	5040	5040	0
636	20250124	092800	625530	5040	5040	5040	5040	0
637	20250124	092700	625530	5040	5040	5040	5040	0
638	20250124	092600	625530	5040	5040	5040	5040	0
639	20250124	092500	625530	5040	5040	5040	5040	0
640	20250124	092400	625530	5040	5040	5040	5040	0
641	20250124	092300	625530	5040	5040	5040	5040	0
642	20250124	092200	625530	5040	5040	5040	5040	1
643	20250124	092100	620490	5000	5000	5000	5000	0
644	20250124	092000	620490	5000	5000	5000	5000	1
645	20250124	091900	615490	5050	5020	5050	5020	23
646	20250124	091800	499430	4975	5020	5020	4975	58
647	20250124	091700	210750	5070	5070	5070	5070	0
648	20250124	091600	210750	5070	5000	5070	5000	30
649	20250124	091500	59950	5000	5000	5000	5000	0
650	20250124	091400	59950	5000	5000	5000	5000	0
651	20250124	091300	59950	5000	5000	5000	5000	10
652	20250124	091200	9950	5000	5000	5000	5000	0
653	20250124	091100	9950	5000	5000	5000	5000	0
654	20250124	091000	9950	5000	5000	5000	5000	1
655	20250124	090900	4950	4950	4950	4950	4950	0
656	20250124	090800	4950	4950	4950	4950	4950	0
657	20250124	090700	4950	4950	4950	4950	4950	0
658	20250124	090600	4950	4950	4950	4950	4950	0
659	20250124	090500	4950	4950	4950	4950	4950	0
660	20250124	090400	4950	4950	4950	4950	4950	0
661	20250124	090300	4950	4950	4950	4950	4950	0
662	20250124	090200	4950	4950	4950	4950	4950	0
663	20250124	090100	4950	4950	4950	4950	4950	0
664	20250124	090000	4950	4950	4950	4950	4950	1