KissMeData/072020/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	195000	166922650	9810	9810	9810	9810	643
3	20250122	194900	166922650	9810	9810	9810	9810	0
4	20250122	194800	166922650	9810	9810	9810	9810	0
5	20250122	194700	166922650	9810	9810	9810	9810	0
6	20250122	194600	166922650	9810	9810	9810	9810	0
7	20250122	194500	166922650	9810	9810	9810	9810	0
8	20250122	194400	166922650	9810	9810	9810	9810	0
9	20250122	194300	166922650	9810	9810	9810	9810	0
10	20250122	194200	166922650	9810	9810	9810	9810	0
11	20250122	194100	166922650	9810	9810	9810	9810	0
12	20250122	194000	166922650	9810	9810	9810	9810	0
13	20250122	193900	166922650	9810	9810	9810	9810	0
14	20250122	193800	166922650	9810	9810	9810	9810	0
15	20250122	193700	166922650	9810	9810	9810	9810	0
16	20250122	193600	166922650	9810	9810	9810	9810	0
17	20250122	193500	166922650	9810	9810	9810	9810	0
18	20250122	193400	166922650	9810	9810	9810	9810	0
19	20250122	193300	166922650	9810	9810	9810	9810	0
20	20250122	193200	166922650	9810	9810	9810	9810	0
21	20250122	193100	166922650	9810	9810	9810	9810	0
22	20250122	193000	166922650	9810	9810	9810	9810	0
23	20250122	192900	166922650	9810	9810	9810	9810	0
24	20250122	192800	166922650	9810	9810	9810	9810	0
25	20250122	192700	166922650	9810	9810	9810	9810	0
26	20250122	192600	166922650	9810	9810	9810	9810	0
27	20250122	192500	166922650	9810	9810	9810	9810	0
28	20250122	192400	166922650	9810	9810	9810	9810	0
29	20250122	192300	166922650	9810	9810	9810	9810	0
30	20250122	192200	166922650	9810	9810	9810	9810	0
31	20250122	192100	166922650	9810	9810	9810	9810	0
32	20250122	192000	166922650	9810	9810	9810	9810	643
33	20250122	191900	166922650	9810	9810	9810	9810	0
34	20250122	191800	166922650	9810	9810	9810	9810	0
35	20250122	191700	166922650	9810	9810	9810	9810	0
36	20250122	191600	166922650	9810	9810	9810	9810	0
37	20250122	191500	166922650	9810	9810	9810	9810	0
38	20250122	191400	166922650	9810	9810	9810	9810	0
39	20250122	191300	166922650	9810	9810	9810	9810	0
40	20250122	191200	166922650	9810	9810	9810	9810	0
41	20250122	191100	166922650	9810	9810	9810	9810	0
42	20250122	191000	166922650	9810	9810	9810	9810	0
43	20250122	190900	166922650	9810	9810	9810	9810	0
44	20250122	190800	166922650	9810	9810	9810	9810	0
45	20250122	190700	166922650	9810	9810	9810	9810	0
46	20250122	190600	166922650	9810	9810	9810	9810	0
47	20250122	190500	166922650	9810	9810	9810	9810	0
48	20250122	190400	166922650	9810	9810	9810	9810	0
49	20250122	190300	166922650	9810	9810	9810	9810	0
50	20250122	190200	166922650	9810	9810	9810	9810	0
51	20250122	190100	166922650	9810	9810	9810	9810	0
52	20250122	190000	166922650	9810	9810	9810	9810	0
53	20250122	185900	166922650	9810	9810	9810	9810	0
54	20250122	185800	166922650	9810	9810	9810	9810	0
55	20250122	185700	166922650	9810	9810	9810	9810	0
56	20250122	185600	166922650	9810	9810	9810	9810	0
57	20250122	185500	166922650	9810	9810	9810	9810	0
58	20250122	185400	166922650	9810	9810	9810	9810	0
59	20250122	185300	166922650	9810	9810	9810	9810	0
60	20250122	185200	166922650	9810	9810	9810	9810	0
61	20250122	185100	166922650	9810	9810	9810	9810	0
62	20250122	185000	166922650	9810	9810	9810	9810	643
63	20250122	184900	166922650	9810	9810	9810	9810	0
64	20250122	184800	166922650	9810	9810	9810	9810	0
65	20250122	184700	166922650	9810	9810	9810	9810	0
66	20250122	184600	166922650	9810	9810	9810	9810	0
67	20250122	184500	166922650	9810	9810	9810	9810	0
68	20250122	184400	166922650	9810	9810	9810	9810	0
69	20250122	184300	166922650	9810	9810	9810	9810	0
70	20250122	184200	166922650	9810	9810	9810	9810	0
71	20250122	184100	166922650	9810	9810	9810	9810	0
72	20250122	184000	166922650	9810	9810	9810	9810	0
73	20250122	183900	166922650	9810	9810	9810	9810	0
74	20250122	183800	166922650	9810	9810	9810	9810	0
75	20250122	183700	166922650	9810	9810	9810	9810	0
76	20250122	183600	166922650	9810	9810	9810	9810	0
77	20250122	183500	166922650	9810	9810	9810	9810	0
78	20250122	183400	166922650	9810	9810	9810	9810	0
79	20250122	183300	166922650	9810	9810	9810	9810	0
80	20250122	183200	166922650	9810	9810	9810	9810	0
81	20250122	183100	166922650	9810	9810	9810	9810	0
82	20250122	183000	166922650	9810	9810	9810	9810	0
83	20250122	182900	166922650	9810	9810	9810	9810	0
84	20250122	182800	166922650	9810	9810	9810	9810	0
85	20250122	182700	166922650	9810	9810	9810	9810	0
86	20250122	182600	166922650	9810	9810	9810	9810	0
87	20250122	182500	166922650	9810	9810	9810	9810	0
88	20250122	182400	166922650	9810	9810	9810	9810	0
89	20250122	182300	166922650	9810	9810	9810	9810	0
90	20250122	182200	166922650	9810	9810	9810	9810	0
91	20250122	182100	166922650	9810	9810	9810	9810	0
92	20250122	182000	166922650	9810	9810	9810	9810	643
93	20250122	181900	166922650	9810	9810	9810	9810	0
94	20250122	181800	166922650	9810	9810	9810	9810	0
95	20250122	181700	166922650	9810	9810	9810	9810	0
96	20250122	181600	166922650	9810	9810	9810	9810	0
97	20250122	181500	166922650	9810	9810	9810	9810	0
98	20250122	181400	166922650	9810	9810	9810	9810	0
99	20250122	181300	166922650	9810	9810	9810	9810	0
100	20250122	181200	166922650	9810	9810	9810	9810	0
101	20250122	181100	166922650	9810	9810	9810	9810	0
102	20250122	181000	166922650	9810	9810	9810	9810	0
103	20250122	180900	166922650	9810	9810	9810	9810	0
104	20250122	180800	166922650	9810	9810	9810	9810	0
105	20250122	180700	166922650	9810	9810	9810	9810	0
106	20250122	180600	166922650	9810	9810	9810	9810	0
107	20250122	180500	166922650	9810	9810	9810	9810	0
108	20250122	180400	166922650	9810	9810	9810	9810	0
109	20250122	180300	166922650	9810	9810	9810	9810	0
110	20250122	180200	166922650	9810	9810	9810	9810	0
111	20250122	180100	166922650	9810	9810	9810	9810	0
112	20250122	180000	166922650	9810	9810	9810	9810	0
113	20250122	175900	166922650	9810	9810	9810	9810	0
114	20250122	175800	166922650	9810	9810	9810	9810	0
115	20250122	175700	166922650	9810	9810	9810	9810	0
116	20250122	175600	166922650	9810	9810	9810	9810	0
117	20250122	175500	166922650	9810	9810	9810	9810	0
118	20250122	175400	166922650	9810	9810	9810	9810	0
119	20250122	175300	166922650	9810	9810	9810	9810	0
120	20250122	175200	166922650	9810	9810	9810	9810	0
121	20250122	175100	166922650	9810	9810	9810	9810	0
122	20250122	175000	166922650	9810	9810	9810	9810	643
123	20250122	174900	166922650	9810	9810	9810	9810	0
124	20250122	174800	166922650	9810	9810	9810	9810	0
125	20250122	174700	166922650	9810	9810	9810	9810	0
126	20250122	174600	166922650	9810	9810	9810	9810	0
127	20250122	174500	166922650	9810	9810	9810	9810	0
128	20250122	174400	166922650	9810	9810	9810	9810	0
129	20250122	174300	166922650	9810	9810	9810	9810	0
130	20250122	174200	166922650	9810	9810	9810	9810	0
131	20250122	174100	166922650	9810	9810	9810	9810	0
132	20250122	174000	166922650	9810	9810	9810	9810	0
133	20250122	173900	166922650	9810	9810	9810	9810	0
134	20250122	173800	166922650	9810	9810	9810	9810	0
135	20250122	173700	166922650	9810	9810	9810	9810	0
136	20250122	173600	166922650	9810	9810	9810	9810	0
137	20250122	173500	166922650	9810	9810	9810	9810	0
138	20250122	173400	166922650	9810	9810	9810	9810	0
139	20250122	173300	166922650	9810	9810	9810	9810	0
140	20250122	173200	166922650	9810	9810	9810	9810	0
141	20250122	173100	166922650	9810	9810	9810	9810	0
142	20250122	173000	166922650	9810	9810	9810	9810	0
143	20250122	172900	166922650	9810	9810	9810	9810	0
144	20250122	172800	166922650	9810	9810	9810	9810	0
145	20250122	172700	166922650	9810	9810	9810	9810	0
146	20250122	172600	166922650	9810	9810	9810	9810	0
147	20250122	172500	166922650	9810	9810	9810	9810	0
148	20250122	172400	166922650	9810	9810	9810	9810	0
149	20250122	172300	166922650	9810	9810	9810	9810	0
150	20250122	172200	166922650	9810	9810	9810	9810	0
151	20250122	172100	166922650	9810	9810	9810	9810	0
152	20250122	172000	166922650	9810	9810	9810	9810	643
153	20250122	171900	166922650	9810	9810	9810	9810	0
154	20250122	171800	166922650	9810	9810	9810	9810	0
155	20250122	171700	166922650	9810	9810	9810	9810	0
156	20250122	171600	166922650	9810	9810	9810	9810	0
157	20250122	171500	166922650	9810	9810	9810	9810	0
158	20250122	171400	166922650	9810	9810	9810	9810	0
159	20250122	171300	166922650	9810	9810	9810	9810	0
160	20250122	171200	166922650	9810	9810	9810	9810	0
161	20250122	171100	166922650	9810	9810	9810	9810	0
162	20250122	171000	166922650	9810	9810	9810	9810	0
163	20250122	170900	166922650	9810	9810	9810	9810	0
164	20250122	170800	166922650	9810	9810	9810	9810	0
165	20250122	170700	166922650	9810	9810	9810	9810	0
166	20250122	170600	166922650	9810	9810	9810	9810	0
167	20250122	170500	166922650	9810	9810	9810	9810	0
168	20250122	170400	166922650	9810	9810	9810	9810	0
169	20250122	170300	166922650	9810	9810	9810	9810	0
170	20250122	170200	166922650	9810	9810	9810	9810	0
171	20250122	170100	166922650	9810	9810	9810	9810	0
172	20250122	170000	166922650	9810	9810	9810	9810	0
173	20250122	165900	166922650	9810	9810	9810	9810	0
174	20250122	165800	166922650	9810	9810	9810	9810	0
175	20250122	165700	166922650	9810	9810	9810	9810	0
176	20250122	165600	166922650	9810	9810	9810	9810	0
177	20250122	165500	166922650	9810	9810	9810	9810	0
178	20250122	165400	166922650	9810	9810	9810	9810	0
179	20250122	165300	166922650	9810	9810	9810	9810	0
180	20250122	165200	166922650	9810	9810	9810	9810	0
181	20250122	165100	166922650	9810	9810	9810	9810	0
182	20250122	165000	166922650	9810	9810	9810	9810	643
183	20250122	164900	166922650	9810	9810	9810	9810	0
184	20250122	164800	166922650	9810	9810	9810	9810	0
185	20250122	164700	166922650	9810	9810	9810	9810	0
186	20250122	164600	166922650	9810	9810	9810	9810	0
187	20250122	164500	166922650	9810	9810	9810	9810	0
188	20250122	164400	166922650	9810	9810	9810	9810	0
189	20250122	164300	166922650	9810	9810	9810	9810	0
190	20250122	164200	166922650	9810	9810	9810	9810	0
191	20250122	164100	166922650	9810	9810	9810	9810	0
192	20250122	164000	166922650	9810	9810	9810	9810	0
193	20250122	163900	166922650	9810	9810	9810	9810	0
194	20250122	163800	166922650	9810	9810	9810	9810	0
195	20250122	163700	166922650	9810	9810	9810	9810	0
196	20250122	163600	166922650	9810	9810	9810	9810	0
197	20250122	163500	166922650	9810	9810	9810	9810	0
198	20250122	163400	166922650	9810	9810	9810	9810	0
199	20250122	163300	166922650	9810	9810	9810	9810	0
200	20250122	163200	166922650	9810	9810	9810	9810	0
201	20250122	163100	166922650	9810	9810	9810	9810	0
202	20250122	163000	166922650	9810	9810	9810	9810	0
203	20250122	162900	166922650	9810	9810	9810	9810	0
204	20250122	162800	166922650	9810	9810	9810	9810	0
205	20250122	162700	166922650	9810	9810	9810	9810	0
206	20250122	162600	166922650	9810	9810	9810	9810	0
207	20250122	162500	166922650	9810	9810	9810	9810	0
208	20250122	162400	166922650	9810	9810	9810	9810	0
209	20250122	162300	166922650	9810	9810	9810	9810	0
210	20250122	162200	166922650	9810	9810	9810	9810	0
211	20250122	162100	166922650	9810	9810	9810	9810	0
212	20250122	162000	166922650	9810	9810	9810	9810	643
213	20250122	161900	166922650	9810	9810	9810	9810	0
214	20250122	161800	166922650	9810	9810	9810	9810	0
215	20250122	161700	166922650	9810	9810	9810	9810	0
216	20250122	161600	166922650	9810	9810	9810	9810	0
217	20250122	161500	166922650	9810	9810	9810	9810	0
218	20250122	161400	166922650	9810	9810	9810	9810	0
219	20250122	161300	166922650	9810	9810	9810	9810	0
220	20250122	161200	166922650	9810	9810	9810	9810	0
221	20250122	161100	166922650	9810	9810	9810	9810	0
222	20250122	161000	166922650	9810	9810	9810	9810	0
223	20250122	160900	166922650	9810	9810	9810	9810	0
224	20250122	160800	166922650	9810	9810	9810	9810	0
225	20250122	160700	166922650	9810	9810	9810	9810	0
226	20250122	160600	166922650	9810	9810	9810	9810	0
227	20250122	160500	166922650	9810	9810	9810	9810	0
228	20250122	160400	166922650	9810	9810	9810	9810	0
229	20250122	160300	166922650	9810	9810	9810	9810	0
230	20250122	160200	166922650	9810	9810	9810	9810	0
231	20250122	160100	166922650	9810	9810	9810	9810	0
232	20250122	160000	166922650	9810	9810	9810	9810	0
233	20250122	155900	166922650	9810	9810	9810	9810	0
234	20250122	155800	166922650	9810	9810	9810	9810	0
235	20250122	155700	166922650	9810	9810	9810	9810	0
236	20250122	155600	166922650	9810	9810	9810	9810	0
237	20250122	155500	166922650	9810	9810	9810	9810	0
238	20250122	155400	166922650	9810	9810	9810	9810	0
239	20250122	155300	166922650	9810	9810	9810	9810	0
240	20250122	155200	166922650	9810	9810	9810	9810	0
241	20250122	155100	166922650	9810	9810	9810	9810	0
242	20250122	155000	166922650	9810	9810	9810	9810	643
243	20250122	154900	166922650	9810	9810	9810	9810	0
244	20250122	154800	166922650	9810	9810	9810	9810	0
245	20250122	154700	166922650	9810	9810	9810	9810	0
246	20250122	154600	166922650	9810	9810	9810	9810	0
247	20250122	154500	166922650	9810	9810	9810	9810	0
248	20250122	154400	166922650	9810	9810	9810	9810	0
249	20250122	154300	166922650	9810	9810	9810	9810	0
250	20250122	154200	166922650	9810	9810	9810	9810	0
251	20250122	154100	166922650	9810	9810	9810	9810	0
252	20250122	154000	166922650	9810	9810	9810	9810	0
253	20250122	153900	166922650	9810	9810	9810	9810	0
254	20250122	153800	166922650	9810	9810	9810	9810	0
255	20250122	153700	166922650	9810	9810	9810	9810	0
256	20250122	153600	166922650	9810	9810	9810	9810	0
257	20250122	153500	166922650	9810	9810	9810	9810	0
258	20250122	153400	166922650	9810	9810	9810	9810	0
259	20250122	153300	166922650	9810	9810	9810	9810	0
260	20250122	153200	166922650	9810	9810	9810	9810	0
261	20250122	153100	166922650	9810	9810	9810	9810	0
262	20250122	153000	166922650	9810	9810	9810	9810	643
263	20250122	152900	160614820	9830	9830	9830	9830	0
264	20250122	152800	160614820	9830	9830	9830	9830	0
265	20250122	152700	160614820	9830	9830	9830	9830	0
266	20250122	152600	160614820	9830	9830	9830	9830	0
267	20250122	152500	160614820	9830	9830	9830	9830	0
268	20250122	152400	160614820	9830	9830	9830	9830	0
269	20250122	152300	160614820	9830	9830	9830	9830	0
270	20250122	152200	160614820	9830	9830	9830	9830	0
271	20250122	152100	160614820	9830	9830	9830	9830	0
272	20250122	152000	160614820	9830	9830	9830	9830	0
273	20250122	151900	160614820	9830	9850	9850	9830	158
274	20250122	151800	159058680	9840	9840	9840	9840	1
275	20250122	151700	159048840	9860	9860	9860	9860	0
276	20250122	151600	159048840	9860	9860	9860	9860	1
277	20250122	151500	159038980	9860	9840	9860	9840	5
278	20250122	151400	158989760	9860	9860	9860	9860	0
279	20250122	151300	158989760	9860	9860	9860	9860	102
280	20250122	151200	157984040	9860	9860	9860	9860	0
281	20250122	151100	157984040	9860	9860	9860	9860	0
282	20250122	151000	157984040	9860	9860	9860	9860	0
283	20250122	150900	157984040	9860	9860	9860	9860	0
284	20250122	150800	157984040	9860	9860	9860	9860	1
285	20250122	150700	157974180	9810	9810	9810	9810	0
286	20250122	150600	157974180	9810	9810	9810	9810	0
287	20250122	150500	157974180	9810	9810	9810	9810	0
288	20250122	150400	157974180	9810	9810	9810	9810	0
289	20250122	150300	157974180	9810	9810	9810	9810	0
290	20250122	150200	157974180	9810	9810	9810	9810	0
291	20250122	150100	157974180	9810	9810	9810	9810	0
292	20250122	150000	157974180	9810	9810	9810	9810	0
293	20250122	145900	157974180	9810	9810	9810	9810	0
294	20250122	145800	157974180	9810	9810	9810	9810	0
295	20250122	145700	157974180	9810	9820	9820	9810	110
296	20250122	145600	156894820	9820	9820	9820	9820	0
297	20250122	145500	156894820	9820	9820	9820	9820	500
298	20250122	145400	151984820	9820	9840	9840	9820	500
299	20250122	145300	147072490	9830	9830	9830	9830	0
300	20250122	145200	147072490	9830	9830	9830	9830	3
301	20250122	145100	147043000	9840	9840	9840	9840	1093
302	20250122	145000	136287880	9840	9840	9840	9840	0
303	20250122	144900	136287880	9840	9840	9840	9840	55
304	20250122	144800	135746680	9840	9840	9840	9840	0
305	20250122	144700	135746680	9840	9840	9840	9840	82
306	20250122	144600	134939800	9840	9840	9840	9840	0
307	20250122	144500	134939800	9840	9840	9840	9840	0
308	20250122	144400	134939800	9840	9840	9840	9840	3
309	20250122	144300	134910280	9840	9840	9840	9840	4
310	20250122	144200	134870920	9830	9830	9830	9830	0
311	20250122	144100	134870920	9830	9830	9830	9830	0
312	20250122	144000	134870920	9830	9830	9830	9830	0
313	20250122	143900	134870920	9830	9830	9830	9830	0
314	20250122	143800	134870920	9830	9830	9830	9830	0
315	20250122	143700	134870920	9830	9830	9830	9830	0
316	20250122	143600	134870920	9830	9830	9830	9830	0
317	20250122	143500	134870920	9830	9830	9830	9830	0
318	20250122	143400	134870920	9830	9830	9830	9830	120
319	20250122	143300	133691320	9860	9860	9860	9860	0
320	20250122	143200	133691320	9860	9860	9860	9860	0
321	20250122	143100	133691320	9860	9860	9860	9860	10
322	20250122	143000	133592720	9830	9830	9830	9830	200
323	20250122	142900	131626720	9830	9830	9830	9830	0
324	20250122	142800	131626720	9830	9830	9830	9830	0
325	20250122	142700	131626720	9830	9830	9830	9830	0
326	20250122	142600	131626720	9830	9830	9830	9830	50
327	20250122	142500	131135220	9830	9830	9830	9830	26
328	20250122	142400	130879640	9850	9850	9850	9850	0
329	20250122	142300	130879640	9850	9850	9850	9850	12
330	20250122	142200	130761440	9850	9850	9850	9850	0
331	20250122	142100	130761440	9850	9850	9850	9850	0
332	20250122	142000	130761440	9850	9850	9850	9850	196
333	20250122	141900	128830840	9850	9850	9850	9850	109
334	20250122	141800	127757190	9830	9830	9830	9830	0
335	20250122	141700	127757190	9830	9830	9830	9830	0
336	20250122	141600	127757190	9830	9830	9830	9830	0
337	20250122	141500	127757190	9830	9830	9830	9830	0
338	20250122	141400	127757190	9830	9830	9830	9830	0
339	20250122	141300	127757190	9830	9830	9830	9830	0
340	20250122	141200	127757190	9830	9830	9830	9830	0
341	20250122	141100	127757190	9830	9830	9830	9830	0
342	20250122	141000	127757190	9830	9830	9830	9830	0
343	20250122	140900	127757190	9830	9830	9830	9830	0
344	20250122	140800	127757190	9830	9840	9840	9830	100
345	20250122	140700	126774150	9850	9850	9850	9850	0
346	20250122	140600	126774150	9850	9850	9850	9850	4
347	20250122	140500	126734750	9840	9840	9840	9840	0
348	20250122	140400	126734750	9840	9840	9840	9840	10
349	20250122	140300	126636350	9850	9850	9850	9850	0
350	20250122	140200	126636350	9850	9850	9850	9850	0
351	20250122	140100	126636350	9850	9850	9850	9850	0
352	20250122	140000	126636350	9850	9850	9850	9850	0
353	20250122	135900	126636350	9850	9850	9850	9850	10
354	20250122	135800	126537850	9850	9850	9850	9850	0
355	20250122	135700	126537850	9850	9850	9850	9850	0
356	20250122	135600	126537850	9850	9850	9850	9850	0
357	20250122	135500	126537850	9850	9850	9850	9850	0
358	20250122	135400	126537850	9850	9850	9850	9850	0
359	20250122	135300	126537850	9850	9850	9850	9850	0
360	20250122	135200	126537850	9850	9850	9850	9850	0
361	20250122	135100	126537850	9850	9850	9850	9850	3
362	20250122	135000	126508300	9850	9850	9850	9850	0
363	20250122	134900	126508300	9850	9850	9850	9850	0
364	20250122	134800	126508300	9850	9850	9850	9850	0
365	20250122	134700	126508300	9850	9850	9850	9850	0
366	20250122	134600	126508300	9850	9850	9850	9850	0
367	20250122	134500	126508300	9850	9850	9850	9850	0
368	20250122	134400	126508300	9850	9850	9850	9850	1
369	20250122	134300	126498450	9850	9850	9850	9850	0
370	20250122	134200	126498450	9850	9850	9850	9850	800
371	20250122	134100	118618450	9850	9850	9850	9850	0
372	20250122	134000	118618450	9850	9840	9850	9840	204
373	20250122	133900	116611050	9840	9840	9840	9840	0
374	20250122	133800	116611050	9840	9840	9840	9840	2
375	20250122	133700	116591370	9840	9840	9840	9840	0
376	20250122	133600	116591370	9840	9840	9840	9840	1
377	20250122	133500	116581530	9830	9830	9830	9830	6
378	20250122	133400	116522550	9850	9850	9850	9850	0
379	20250122	133300	116522550	9850	9850	9850	9850	0
380	20250122	133200	116522550	9850	9850	9850	9850	0
381	20250122	133100	116522550	9850	9850	9850	9850	0
382	20250122	133000	116522550	9850	9850	9850	9850	0
383	20250122	132900	116522550	9850	9850	9850	9850	0
384	20250122	132800	116522550	9850	9850	9850	9850	20
385	20250122	132700	116325550	9850	9850	9850	9850	0
386	20250122	132600	116325550	9850	9850	9850	9850	0
387	20250122	132500	116325550	9850	9840	9850	9840	3
388	20250122	132400	116296010	9830	9830	9830	9830	130
389	20250122	132300	115018110	9840	9840	9840	9840	0
390	20250122	132200	115018110	9840	9840	9840	9840	0
391	20250122	132100	115018110	9840	9840	9840	9840	0
392	20250122	132000	115018110	9840	9840	9840	9840	15
393	20250122	131900	114870510	9840	9840	9840	9840	0
394	20250122	131800	114870510	9840	9840	9840	9840	0
395	20250122	131700	114870510	9840	9840	9840	9840	0
396	20250122	131600	114870510	9840	9840	9840	9840	0
397	20250122	131500	114870510	9840	9840	9840	9840	0
398	20250122	131400	114870510	9840	9840	9840	9840	0
399	20250122	131300	114870510	9840	9840	9840	9840	0
400	20250122	131200	114870510	9840	9840	9840	9840	0
401	20250122	131100	114870510	9840	9840	9840	9840	0
402	20250122	131000	114870510	9840	9840	9840	9840	0
403	20250122	130900	114870510	9840	9840	9840	9840	0
404	20250122	130800	114870510	9840	9840	9840	9840	0
405	20250122	130700	114870510	9840	9840	9840	9840	0
406	20250122	130600	114870510	9840	9840	9840	9840	0
407	20250122	130500	114870510	9840	9840	9840	9840	2
408	20250122	130400	114850830	9840	9840	9840	9840	4
409	20250122	130300	114811470	9840	9840	9840	9840	0
410	20250122	130200	114811470	9840	9840	9840	9840	0
411	20250122	130100	114811470	9840	9840	9840	9840	0
412	20250122	130000	114811470	9840	9840	9840	9840	0
413	20250122	125900	114811470	9840	9840	9840	9840	0
414	20250122	125800	114811470	9840	9840	9840	9840	0
415	20250122	125700	114811470	9840	9840	9840	9840	44
416	20250122	125600	114378510	9840	9840	9840	9840	1
417	20250122	125500	114368670	9850	9850	9850	9850	0
418	20250122	125400	114368670	9850	9850	9850	9850	0
419	20250122	125300	114368670	9850	9850	9850	9850	0
420	20250122	125200	114368670	9850	9850	9850	9850	0
421	20250122	125100	114368670	9850	9850	9850	9850	1
422	20250122	125000	114358820	9850	9850	9850	9850	0
423	20250122	124900	114358820	9850	9850	9850	9850	0
424	20250122	124800	114358820	9850	9850	9850	9850	0
425	20250122	124700	114358820	9850	9850	9850	9850	100
426	20250122	124600	113373820	9830	9830	9830	9830	0
427	20250122	124500	113373820	9830	9830	9830	9830	0
428	20250122	124400	113373820	9830	9830	9830	9830	5
429	20250122	124300	113324670	9830	9830	9830	9830	0
430	20250122	124200	113324670	9830	9830	9830	9830	0
431	20250122	124100	113324670	9830	9850	9850	9830	310
432	20250122	124000	110271370	9840	9840	9840	9840	0
433	20250122	123900	110271370	9840	9840	9840	9840	0
434	20250122	123800	110271370	9840	9840	9840	9840	30
435	20250122	123700	109976170	9840	9840	9840	9840	0
436	20250122	123600	109976170	9840	9840	9840	9840	5
437	20250122	123500	109926970	9850	9850	9850	9850	10
438	20250122	123400	109828470	9840	9840	9840	9840	7
439	20250122	123300	109759590	9840	9840	9840	9840	0
440	20250122	123200	109759590	9840	9840	9840	9840	1
441	20250122	123100	109749750	9840	9840	9840	9840	3
442	20250122	123000	109720230	9840	9840	9840	9840	0
443	20250122	122900	109720230	9840	9840	9840	9840	0
444	20250122	122800	109720230	9840	9840	9840	9840	0
445	20250122	122700	109720230	9840	9840	9840	9840	0
446	20250122	122600	109720230	9840	9840	9840	9840	1
447	20250122	122500	109710390	9840	9840	9840	9840	0
448	20250122	122400	109710390	9840	9840	9840	9840	0
449	20250122	122300	109710390	9840	9840	9840	9840	0
450	20250122	122200	109710390	9840	9840	9840	9840	0
451	20250122	122100	109710390	9840	9840	9840	9840	0
452	20250122	122000	109710390	9840	9840	9840	9840	105
453	20250122	121900	108677190	9850	9850	9850	9850	0
454	20250122	121800	108677190	9850	9850	9850	9850	0
455	20250122	121700	108677190	9850	9850	9850	9850	0
456	20250122	121600	108677190	9850	9850	9850	9850	0
457	20250122	121500	108677190	9850	9850	9850	9850	0
458	20250122	121400	108677190	9850	9850	9850	9850	0
459	20250122	121300	108677190	9850	9850	9850	9850	0
460	20250122	121200	108677190	9850	9850	9850	9850	0
461	20250122	121100	108677190	9850	9850	9850	9850	0
462	20250122	121000	108677190	9850	9850	9850	9850	0
463	20250122	120900	108677190	9850	9850	9850	9850	0
464	20250122	120800	108677190	9850	9850	9850	9850	0
465	20250122	120700	108677190	9850	9850	9850	9850	4
466	20250122	120600	108637790	9840	9840	9840	9840	0
467	20250122	120500	108637790	9840	9840	9840	9840	0
468	20250122	120400	108637790	9840	9840	9840	9840	0
469	20250122	120300	108637790	9840	9840	9840	9840	0
470	20250122	120200	108637790	9840	9840	9840	9840	0
471	20250122	120100	108637790	9840	9840	9840	9840	0
472	20250122	120000	108637790	9840	9840	9840	9840	0
473	20250122	115900	108637790	9840	9840	9840	9840	2
474	20250122	115800	108618110	9850	9850	9850	9850	0
475	20250122	115700	108618110	9850	9850	9850	9850	0
476	20250122	115600	108618110	9850	9850	9850	9850	9
477	20250122	115500	108529460	9850	9850	9850	9850	0
478	20250122	115400	108529460	9850	9850	9850	9850	0
479	20250122	115300	108529460	9850	9850	9850	9850	0
480	20250122	115200	108529460	9850	9850	9850	9850	0
481	20250122	115100	108529460	9850	9850	9850	9850	0
482	20250122	115000	108529460	9850	9850	9850	9850	0
483	20250122	114900	108529460	9850	9850	9850	9850	10
484	20250122	114800	108430960	9850	9850	9850	9850	0
485	20250122	114700	108430960	9850	9850	9850	9850	0
486	20250122	114600	108430960	9850	9850	9850	9850	0
487	20250122	114500	108430960	9850	9850	9850	9850	1
488	20250122	114400	108421110	9840	9840	9840	9840	0
489	20250122	114300	108421110	9840	9840	9840	9840	0
490	20250122	114200	108421110	9840	9840	9840	9840	0
491	20250122	114100	108421110	9840	9840	9840	9840	1
492	20250122	114000	108411270	9860	9860	9860	9860	1
493	20250122	113900	108401410	9870	9870	9870	9870	0
494	20250122	113800	108401410	9870	9870	9870	9870	1
495	20250122	113700	108391540	9800	9810	9810	9800	343
496	20250122	113600	105029960	9810	9850	9880	9810	493
497	20250122	113500	100179410	9860	9860	9860	9860	0
498	20250122	113400	100179410	9860	9860	9860	9860	0
499	20250122	113300	100179410	9860	9860	9860	9860	0
500	20250122	113200	100179410	9860	9860	9860	9860	0
501	20250122	113100	100179410	9860	9860	9860	9860	10
502	20250122	113000	100080810	9880	9880	9880	9880	1
503	20250122	112900	100070930	9860	9860	9860	9860	0
504	20250122	112800	100070930	9860	9860	9860	9860	1
505	20250122	112700	100061070	9860	9860	9860	9860	1
506	20250122	112600	100051210	9860	9870	9870	9860	2
507	20250122	112500	100031480	9880	9880	9880	9880	0
508	20250122	112400	100031480	9880	9880	9880	9880	0
509	20250122	112300	100031480	9880	9880	9880	9880	0
510	20250122	112200	100031480	9880	9880	9880	9880	1
511	20250122	112100	100021600	9800	9890	9890	9800	1893
512	20250122	112000	81392650	9880	9880	9880	9880	20
513	20250122	111900	81195050	9870	9870	9870	9870	0
514	20250122	111800	81195050	9870	9870	9870	9870	0
515	20250122	111700	81195050	9870	9870	9870	9870	4
516	20250122	111600	81155570	9870	9870	9870	9870	38
517	20250122	111500	80780510	9880	9880	9880	9880	25
518	20250122	111400	80533510	9880	9880	9880	9880	0
519	20250122	111300	80533510	9880	9880	9880	9880	0
520	20250122	111200	80533510	9880	9880	9880	9880	20
521	20250122	111100	80335910	9880	9880	9880	9880	0
522	20250122	111000	80335910	9880	9880	9880	9880	0
523	20250122	110900	80335910	9880	9880	9880	9880	0
524	20250122	110800	80335910	9880	9880	9880	9880	0
525	20250122	110700	80335910	9880	9880	9880	9880	0
526	20250122	110600	80335910	9880	9880	9880	9880	0
527	20250122	110500	80335910	9880	9880	9880	9880	0
528	20250122	110400	80335910	9880	9880	9880	9880	0
529	20250122	110300	80335910	9880	9880	9880	9880	0
530	20250122	110200	80335910	9880	9880	9880	9880	0
531	20250122	110100	80335910	9880	9880	9880	9880	0
532	20250122	110000	80335910	9880	9880	9880	9880	0
533	20250122	105900	80335910	9880	9880	9880	9880	0
534	20250122	105800	80335910	9880	9880	9880	9880	0
535	20250122	105700	80335910	9880	9880	9880	9880	1
536	20250122	105600	80326030	9880	9880	9880	9880	3
537	20250122	105500	80296390	9880	9880	9880	9880	69
538	20250122	105400	79614670	9880	9880	9880	9880	0
539	20250122	105300	79614670	9880	9880	9880	9880	0
540	20250122	105200	79614670	9880	9880	9880	9880	0
541	20250122	105100	79614670	9880	9880	9880	9880	0
542	20250122	105000	79614670	9880	9880	9880	9880	0
543	20250122	104900	79614670	9880	9880	9880	9880	0
544	20250122	104800	79614670	9880	9880	9880	9880	0
545	20250122	104700	79614670	9880	9880	9880	9880	0
546	20250122	104600	79614670	9880	9880	9880	9880	0
547	20250122	104500	79614670	9880	9880	9880	9880	0
548	20250122	104400	79614670	9880	9880	9880	9880	0
549	20250122	104300	79614670	9880	9880	9880	9880	44
550	20250122	104200	79179950	9900	9900	9900	9900	0
551	20250122	104100	79179950	9900	9900	9900	9900	0
552	20250122	104000	79179950	9900	9900	9900	9900	0
553	20250122	103900	79179950	9900	9900	9900	9900	0
554	20250122	103800	79179950	9900	9900	9900	9900	0
555	20250122	103700	79179950	9900	9900	9900	9900	0
556	20250122	103600	79179950	9900	9900	9900	9900	0
557	20250122	103500	79179950	9900	9900	9900	9900	0
558	20250122	103400	79179950	9900	9900	9900	9900	0
559	20250122	103300	79179950	9900	9900	9900	9900	0
560	20250122	103200	79179950	9900	9900	9900	9900	0
561	20250122	103100	79179950	9900	9900	9900	9900	35
562	20250122	103000	78833450	9900	9900	9900	9900	0
563	20250122	102900	78833450	9900	9900	9900	9900	1
564	20250122	102800	78823550	9900	9900	9900	9900	1
565	20250122	102700	78813650	9880	9880	9880	9880	0
566	20250122	102600	78813650	9880	9880	9880	9880	0
567	20250122	102500	78813650	9880	9880	9880	9880	0
568	20250122	102400	78813650	9880	9880	9880	9880	858
569	20250122	102300	70336610	9900	9900	9900	9900	0
570	20250122	102200	70336610	9900	9900	9900	9900	1
571	20250122	102100	70326710	9880	9890	9900	9880	666
572	20250122	102000	63746600	9910	9910	9910	9910	1
573	20250122	101900	63736690	9900	9900	9900	9900	500
574	20250122	101800	58786690	9900	9900	9900	9900	0
575	20250122	101700	58786690	9900	9900	9900	9900	0
576	20250122	101600	58786690	9900	9900	9900	9900	0
577	20250122	101500	58786690	9900	9900	9900	9900	1
578	20250122	101400	58776790	9910	9890	9910	9890	147
579	20250122	101300	57322900	9880	9880	9880	9880	0
580	20250122	101200	57322900	9880	9880	9880	9880	6
581	20250122	101100	57263620	9890	9890	9890	9890	37
582	20250122	101000	56897690	9880	9890	9890	9880	353
583	20250122	100900	53410040	9890	9890	9890	9890	10
584	20250122	100800	53311140	9890	9890	9890	9890	0
585	20250122	100700	53311140	9890	9890	9890	9890	7
586	20250122	100600	53241910	9890	9890	9890	9890	0
587	20250122	100500	53241910	9890	9890	9890	9890	0
588	20250122	100400	53241910	9890	9890	9890	9890	0
589	20250122	100300	53241910	9890	9890	9890	9890	1
590	20250122	100200	53232020	9890	9890	9890	9890	0
591	20250122	100100	53232020	9890	9890	9890	9890	1
592	20250122	100000	53222130	9880	9880	9880	9880	0
593	20250122	095900	53222130	9880	9880	9880	9880	0
594	20250122	095800	53222130	9880	9880	9880	9880	160
595	20250122	095700	51641330	9880	9880	9880	9880	13
596	20250122	095600	51512890	9880	9880	9880	9880	0
597	20250122	095500	51512890	9880	9880	9880	9880	0
598	20250122	095400	51512890	9880	9880	9880	9880	0
599	20250122	095300	51512890	9880	9880	9880	9880	0
600	20250122	095200	51512890	9880	9880	9880	9880	0
601	20250122	095100	51512890	9880	9880	9880	9880	0
602	20250122	095000	51512890	9880	9880	9880	9880	0
603	20250122	094900	51512890	9880	9880	9880	9880	0
604	20250122	094800	51512890	9880	9880	9880	9880	10
605	20250122	094700	51414090	9880	9880	9880	9880	0
606	20250122	094600	51414090	9880	9880	9880	9880	0
607	20250122	094500	51414090	9880	9880	9880	9880	2
608	20250122	094400	51394330	9870	9870	9870	9870	1
609	20250122	094300	51384460	9880	9880	9880	9880	0
610	20250122	094200	51384460	9880	9880	9880	9880	0
611	20250122	094100	51384460	9880	9880	9880	9880	0
612	20250122	094000	51384460	9880	9880	9880	9880	0
613	20250122	093900	51384460	9880	9880	9880	9880	64
614	20250122	093800	50752140	9880	9880	9880	9880	0
615	20250122	093700	50752140	9880	9880	9880	9880	0
616	20250122	093600	50752140	9880	9880	9880	9880	1
617	20250122	093500	50742260	9840	9840	9840	9840	2124
618	20250122	093400	29842100	9840	9840	9840	9840	138
619	20250122	093300	28484180	9850	9850	9850	9850	831
620	20250122	093200	20298830	9860	9880	9880	9860	3
621	20250122	093100	20269220	9850	9850	9850	9850	0
622	20250122	093000	20269220	9850	9850	9850	9850	0
623	20250122	092900	20269220	9850	9850	9850	9850	0
624	20250122	092800	20269220	9850	9850	9850	9850	0
625	20250122	092700	20269220	9850	9850	9850	9850	0
626	20250122	092600	20269220	9850	9850	9850	9850	0
627	20250122	092500	20269220	9850	9850	9850	9850	200
628	20250122	092400	18299220	9850	9850	9850	9850	0
629	20250122	092300	18299220	9850	9850	9850	9850	0
630	20250122	092200	18299220	9850	9850	9850	9850	20
631	20250122	092100	18102220	9850	9850	9850	9850	0
632	20250122	092000	18102220	9850	9850	9850	9850	1
633	20250122	091900	18092370	9870	9870	9870	9870	0
634	20250122	091800	18092370	9870	9870	9870	9870	2
635	20250122	091700	18072630	9870	9870	9870	9870	0
636	20250122	091600	18072630	9870	9870	9870	9870	0
637	20250122	091500	18072630	9870	9870	9870	9860	3
638	20250122	091400	18043030	9840	9840	9840	9840	7
639	20250122	091300	17974150	9850	9850	9850	9850	0
640	20250122	091200	17974150	9850	9850	9850	9850	0
641	20250122	091100	17974150	9850	9850	9850	9850	290
642	20250122	091000	15117650	9860	9880	9880	9850	22
643	20250122	090900	14900790	9890	9890	9890	9890	0
644	20250122	090800	14900790	9890	9890	9890	9890	0
645	20250122	090700	14900790	9890	9890	9890	9890	0
646	20250122	090600	14900790	9890	9870	9890	9870	3
647	20250122	090500	14871150	9860	9860	9860	9850	304
648	20250122	090400	11873800	9860	9860	9860	9860	2
649	20250122	090300	11854080	9850	9860	9860	9850	23
650	20250122	090200	11627480	9870	9870	9870	9870	1
651	20250122	090100	11617610	9870	9870	9870	9870	11
652	20250122	090000	11509040	9820	9820	9820	9820	1172