KissMeData/002720/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	183800	589268430	5030	5030	5030	5030	1731
3	20250123	183700	589268430	5030	5030	5030	5030	0
4	20250123	183600	589268430	5030	5030	5030	5030	0
5	20250123	183500	589268430	5030	5030	5030	5030	0
6	20250123	183400	589268430	5030	5030	5030	5030	0
7	20250123	183300	589268430	5030	5030	5030	5030	0
8	20250123	183200	589268430	5030	5030	5030	5030	0
9	20250123	183100	589268430	5030	5030	5030	5030	0
10	20250123	183000	589268430	5030	5030	5030	5030	0
11	20250123	182900	589268430	5030	5030	5030	5030	0
12	20250123	182800	589268430	5030	5030	5030	5030	0
13	20250123	182700	589268430	5030	5030	5030	5030	0
14	20250123	182600	589268430	5030	5030	5030	5030	0
15	20250123	182500	589268430	5030	5030	5030	5030	0
16	20250123	182400	589268430	5030	5030	5030	5030	0
17	20250123	182300	589268430	5030	5030	5030	5030	0
18	20250123	182200	589268430	5030	5030	5030	5030	0
19	20250123	182100	589268430	5030	5030	5030	5030	0
20	20250123	182000	589268430	5030	5030	5030	5030	0
21	20250123	181900	589268430	5030	5030	5030	5030	0
22	20250123	181800	589268430	5030	5030	5030	5030	0
23	20250123	181700	589268430	5030	5030	5030	5030	0
24	20250123	181600	589268430	5030	5030	5030	5030	0
25	20250123	181500	589268430	5030	5030	5030	5030	0
26	20250123	181400	589268430	5030	5030	5030	5030	0
27	20250123	181300	589268430	5030	5030	5030	5030	0
28	20250123	181200	589268430	5030	5030	5030	5030	0
29	20250123	181100	589268430	5030	5030	5030	5030	0
30	20250123	181000	589268430	5030	5030	5030	5030	0
31	20250123	180900	589268430	5030	5030	5030	5030	0
32	20250123	180800	589268430	5030	5030	5030	5030	1731
33	20250123	180700	589268430	5030	5030	5030	5030	0
34	20250123	180600	589268430	5030	5030	5030	5030	0
35	20250123	180500	589268430	5030	5030	5030	5030	0
36	20250123	180400	589268430	5030	5030	5030	5030	0
37	20250123	180300	589268430	5030	5030	5030	5030	0
38	20250123	180200	589268430	5030	5030	5030	5030	0
39	20250123	180100	589268430	5030	5030	5030	5030	0
40	20250123	180000	589268430	5030	5030	5030	5030	0
41	20250123	175900	589268430	5030	5030	5030	5030	0
42	20250123	175800	589268430	5030	5030	5030	5030	0
43	20250123	175700	589268430	5030	5030	5030	5030	0
44	20250123	175600	589268430	5030	5030	5030	5030	0
45	20250123	175500	589268430	5030	5030	5030	5030	0
46	20250123	175400	589268430	5030	5030	5030	5030	0
47	20250123	175300	589268430	5030	5030	5030	5030	0
48	20250123	175200	589268430	5030	5030	5030	5030	0
49	20250123	175100	589268430	5030	5030	5030	5030	0
50	20250123	175000	589268430	5030	5030	5030	5030	0
51	20250123	174900	589268430	5030	5030	5030	5030	0
52	20250123	174800	589268430	5030	5030	5030	5030	0
53	20250123	174700	589268430	5030	5030	5030	5030	0
54	20250123	174600	589268430	5030	5030	5030	5030	0
55	20250123	174500	589268430	5030	5030	5030	5030	0
56	20250123	174400	589268430	5030	5030	5030	5030	0
57	20250123	174300	589268430	5030	5030	5030	5030	0
58	20250123	174200	589268430	5030	5030	5030	5030	0
59	20250123	174100	589268430	5030	5030	5030	5030	0
60	20250123	174000	589268430	5030	5030	5030	5030	0
61	20250123	173900	589268430	5030	5030	5030	5030	0
62	20250123	173800	589268430	5030	5030	5030	5030	1731
63	20250123	173700	589268430	5030	5030	5030	5030	0
64	20250123	173600	589268430	5030	5030	5030	5030	0
65	20250123	173500	589268430	5030	5030	5030	5030	0
66	20250123	173400	589268430	5030	5030	5030	5030	0
67	20250123	173300	589268430	5030	5030	5030	5030	0
68	20250123	173200	589268430	5030	5030	5030	5030	0
69	20250123	173100	589268430	5030	5030	5030	5030	0
70	20250123	173000	589268430	5030	5030	5030	5030	0
71	20250123	172900	589268430	5030	5030	5030	5030	0
72	20250123	172800	589268430	5030	5030	5030	5030	0
73	20250123	172700	589268430	5030	5030	5030	5030	0
74	20250123	172600	589268430	5030	5030	5030	5030	0
75	20250123	172500	589268430	5030	5030	5030	5030	0
76	20250123	172400	589268430	5030	5030	5030	5030	0
77	20250123	172300	589268430	5030	5030	5030	5030	0
78	20250123	172200	589268430	5030	5030	5030	5030	0
79	20250123	172100	589268430	5030	5030	5030	5030	0
80	20250123	172000	589268430	5030	5030	5030	5030	0
81	20250123	171900	589268430	5030	5030	5030	5030	0
82	20250123	171800	589268430	5030	5030	5030	5030	0
83	20250123	171700	589268430	5030	5030	5030	5030	0
84	20250123	171600	589268430	5030	5030	5030	5030	0
85	20250123	171500	589268430	5030	5030	5030	5030	0
86	20250123	171400	589268430	5030	5030	5030	5030	0
87	20250123	171300	589268430	5030	5030	5030	5030	0
88	20250123	171200	589268430	5030	5030	5030	5030	0
89	20250123	171100	589268430	5030	5030	5030	5030	0
90	20250123	171000	589268430	5030	5030	5030	5030	0
91	20250123	170900	589268430	5030	5030	5030	5030	0
92	20250123	170800	589268430	5030	5030	5030	5030	1731
93	20250123	170700	589268430	5030	5030	5030	5030	0
94	20250123	170600	589268430	5030	5030	5030	5030	0
95	20250123	170500	589268430	5030	5030	5030	5030	0
96	20250123	170400	589268430	5030	5030	5030	5030	0
97	20250123	170300	589268430	5030	5030	5030	5030	0
98	20250123	170200	589268430	5030	5030	5030	5030	0
99	20250123	170100	589268430	5030	5030	5030	5030	0
100	20250123	170000	589268430	5030	5030	5030	5030	0
101	20250123	165900	589268430	5030	5030	5030	5030	0
102	20250123	165800	589268430	5030	5030	5030	5030	0
103	20250123	165700	589268430	5030	5030	5030	5030	0
104	20250123	165600	589268430	5030	5030	5030	5030	0
105	20250123	165500	589268430	5030	5030	5030	5030	0
106	20250123	165400	589268430	5030	5030	5030	5030	0
107	20250123	165300	589268430	5030	5030	5030	5030	0
108	20250123	165200	589268430	5030	5030	5030	5030	0
109	20250123	165100	589268430	5030	5030	5030	5030	0
110	20250123	165000	589268430	5030	5030	5030	5030	0
111	20250123	164900	589268430	5030	5030	5030	5030	0
112	20250123	164800	589268430	5030	5030	5030	5030	0
113	20250123	164700	589268430	5030	5030	5030	5030	0
114	20250123	164600	589268430	5030	5030	5030	5030	0
115	20250123	164500	589268430	5030	5030	5030	5030	0
116	20250123	164400	589268430	5030	5030	5030	5030	0
117	20250123	164300	589268430	5030	5030	5030	5030	0
118	20250123	164200	589268430	5030	5030	5030	5030	0
119	20250123	164100	589268430	5030	5030	5030	5030	0
120	20250123	164000	589268430	5030	5030	5030	5030	0
121	20250123	163900	589268430	5030	5030	5030	5030	0
122	20250123	163800	589268430	5030	5030	5030	5030	1731
123	20250123	163700	589268430	5030	5030	5030	5030	0
124	20250123	163600	589268430	5030	5030	5030	5030	0
125	20250123	163500	589268430	5030	5030	5030	5030	0
126	20250123	163400	589268430	5030	5030	5030	5030	0
127	20250123	163300	589268430	5030	5030	5030	5030	0
128	20250123	163200	589268430	5030	5030	5030	5030	0
129	20250123	163100	589268430	5030	5030	5030	5030	0
130	20250123	163000	589268430	5030	5030	5030	5030	0
131	20250123	162900	589268430	5030	5030	5030	5030	0
132	20250123	162800	589268430	5030	5030	5030	5030	0
133	20250123	162700	589268430	5030	5030	5030	5030	0
134	20250123	162600	589268430	5030	5030	5030	5030	0
135	20250123	162500	589268430	5030	5030	5030	5030	0
136	20250123	162400	589268430	5030	5030	5030	5030	0
137	20250123	162300	589268430	5030	5030	5030	5030	0
138	20250123	162200	589268430	5030	5030	5030	5030	0
139	20250123	162100	589268430	5030	5030	5030	5030	0
140	20250123	162000	589268430	5030	5030	5030	5030	0
141	20250123	161900	589268430	5030	5030	5030	5030	0
142	20250123	161800	589268430	5030	5030	5030	5030	0
143	20250123	161700	589268430	5030	5030	5030	5030	0
144	20250123	161600	589268430	5030	5030	5030	5030	0
145	20250123	161500	589268430	5030	5030	5030	5030	0
146	20250123	161400	589268430	5030	5030	5030	5030	0
147	20250123	161300	589268430	5030	5030	5030	5030	0
148	20250123	161200	589268430	5030	5030	5030	5030	0
149	20250123	161100	589268430	5030	5030	5030	5030	0
150	20250123	161000	589268430	5030	5030	5030	5030	0
151	20250123	160900	589268430	5030	5030	5030	5030	0
152	20250123	160800	589268430	5030	5030	5030	5030	1731
153	20250123	160700	589268430	5030	5030	5030	5030	0
154	20250123	160600	589268430	5030	5030	5030	5030	0
155	20250123	160500	589268430	5030	5030	5030	5030	0
156	20250123	160400	589268430	5030	5030	5030	5030	0
157	20250123	160300	589268430	5030	5030	5030	5030	0
158	20250123	160200	589268430	5030	5030	5030	5030	0
159	20250123	160100	589268430	5030	5030	5030	5030	0
160	20250123	160000	589268430	5030	5030	5030	5030	0
161	20250123	155900	589268430	5030	5030	5030	5030	0
162	20250123	155800	589268430	5030	5030	5030	5030	0
163	20250123	155700	589268430	5030	5030	5030	5030	0
164	20250123	155600	589268430	5030	5030	5030	5030	0
165	20250123	155500	589268430	5030	5030	5030	5030	0
166	20250123	155400	589268430	5030	5030	5030	5030	0
167	20250123	155300	589268430	5030	5030	5030	5030	0
168	20250123	155200	589268430	5030	5030	5030	5030	0
169	20250123	155100	589268430	5030	5030	5030	5030	0
170	20250123	155000	589268430	5030	5030	5030	5030	0
171	20250123	154900	589268430	5030	5030	5030	5030	0
172	20250123	154800	589268430	5030	5030	5030	5030	0
173	20250123	154700	589268430	5030	5030	5030	5030	0
174	20250123	154600	589268430	5030	5030	5030	5030	0
175	20250123	154500	589268430	5030	5030	5030	5030	0
176	20250123	154400	589268430	5030	5030	5030	5030	0
177	20250123	154300	589268430	5030	5030	5030	5030	0
178	20250123	154200	589268430	5030	5030	5030	5030	0
179	20250123	154100	589268430	5030	5030	5030	5030	0
180	20250123	154000	589268430	5030	5030	5030	5030	0
181	20250123	153900	589268430	5030	5030	5030	5030	0
182	20250123	153800	589268430	5030	5030	5030	5030	1731
183	20250123	153700	589268430	5030	5030	5030	5030	0
184	20250123	153600	589268430	5030	5030	5030	5030	0
185	20250123	153500	589268430	5030	5030	5030	5030	0
186	20250123	153400	589268430	5030	5030	5030	5030	0
187	20250123	153300	589268430	5030	5030	5030	5030	0
188	20250123	153200	589268430	5030	5030	5030	5030	0
189	20250123	153100	589268430	5030	5030	5030	5030	0
190	20250123	153000	589268430	5030	5030	5030	5030	1731
191	20250123	152900	580561500	5010	5010	5010	5010	0
192	20250123	152800	580561500	5010	5010	5010	5010	0
193	20250123	152700	580561500	5010	5010	5010	5010	0
194	20250123	152600	580561500	5010	5010	5010	5010	0
195	20250123	152500	580561500	5010	5010	5010	5010	0
196	20250123	152400	580561500	5010	5010	5010	5010	0
197	20250123	152300	580561500	5010	5010	5010	5010	0
198	20250123	152200	580561500	5010	5010	5010	5010	0
199	20250123	152100	580561500	5010	5010	5010	5010	0
200	20250123	152000	580561500	5010	5010	5010	5010	0
201	20250123	151900	580561500	5010	5010	5010	5010	0
202	20250123	151800	580561500	5010	5010	5010	5010	810
203	20250123	151700	576503400	5000	5010	5010	5000	380
204	20250123	151600	574603010	5010	5020	5020	5010	647
205	20250123	151500	571361030	5020	5020	5020	5020	49
206	20250123	151400	571115050	5020	5020	5020	5020	9
207	20250123	151300	571069870	5010	5010	5010	5010	56
208	20250123	151200	570789310	5000	5010	5010	5000	408
209	20250123	151100	568745770	5010	5010	5010	5010	70
210	20250123	151000	568395070	5000	5000	5000	5000	0
211	20250123	150900	568395070	5000	5010	5010	5000	400
212	20250123	150800	566394990	5000	5040	5040	5000	3143
213	20250123	150700	550652200	5040	5040	5040	5030	30
214	20250123	150600	550501280	5030	5030	5030	5030	1785
215	20250123	150500	541522730	5030	5030	5030	5030	0
216	20250123	150400	541522730	5030	5030	5030	5030	57
217	20250123	150300	541236020	5030	5030	5030	5030	101
218	20250123	150200	540727990	5030	5030	5030	5030	25
219	20250123	150100	540602240	5040	5040	5040	5040	387
220	20250123	150000	538651760	5040	5040	5040	5040	171
221	20250123	145900	537789920	5050	5050	5050	5050	200
222	20250123	145800	536779920	5050	5050	5050	5050	281
223	20250123	145700	535360870	5050	5050	5050	5050	1489
224	20250123	145600	527841420	5050	5050	5050	5050	1738
225	20250123	145500	519064520	5050	5050	5050	5050	0
226	20250123	145400	519064520	5050	5050	5050	5050	0
227	20250123	145300	519064520	5050	5050	5050	5050	1000
228	20250123	145200	514014520	5050	5050	5050	5050	0
229	20250123	145100	514014520	5050	5050	5050	5050	400
230	20250123	145000	511994520	5050	5050	5050	5050	0
231	20250123	144900	511994520	5050	5050	5050	5050	258
232	20250123	144800	510691620	5050	5050	5050	5050	0
233	20250123	144700	510691620	5050	5050	5050	5050	653
234	20250123	144600	507393970	5060	5060	5060	5060	255
235	20250123	144500	506103670	5050	5050	5050	5050	0
236	20250123	144400	506103670	5050	5050	5050	5050	0
237	20250123	144300	506103670	5050	5050	5050	5050	2524
238	20250123	144200	493357470	5050	5050	5050	5050	710
239	20250123	144100	489771970	5050	5050	5050	5050	0
240	20250123	144000	489771970	5050	5050	5050	5050	0
241	20250123	143900	489771970	5050	5050	5050	5050	500
242	20250123	143800	487246970	5050	5050	5050	5050	0
243	20250123	143700	487246970	5050	5050	5050	5050	18
244	20250123	143600	487156070	5050	5050	5050	5050	0
245	20250123	143500	487156070	5050	5050	5050	5050	68
246	20250123	143400	486812670	5050	5050	5050	5050	1400
247	20250123	143300	479742670	5060	5060	5060	5060	0
248	20250123	143200	479742670	5060	5060	5060	5060	646
249	20250123	143100	476473910	5050	5050	5050	5050	651
250	20250123	143000	473186360	5050	5050	5050	5050	0
251	20250123	142900	473186360	5050	5050	5050	5050	271
252	20250123	142800	471817810	5050	5050	5050	5050	1080
253	20250123	142700	466363810	5050	5050	5050	5050	0
254	20250123	142600	466363810	5050	5050	5050	5050	0
255	20250123	142500	466363810	5050	5050	5050	5050	5026
256	20250123	142400	440982510	5060	5060	5060	5060	526
257	20250123	142300	438320950	5060	5060	5060	5060	149
258	20250123	142200	437567010	5060	5060	5060	5060	0
259	20250123	142100	437567010	5060	5060	5060	5060	0
260	20250123	142000	437567010	5060	5060	5060	5060	0
261	20250123	141900	437567010	5060	5060	5060	5060	50
262	20250123	141800	437314010	5060	5050	5060	5040	4061
263	20250123	141700	416806360	5050	5050	5050	5050	1000
264	20250123	141600	411756360	5050	5050	5050	5050	0
265	20250123	141500	411756360	5050	5050	5050	5050	3129
266	20250123	141400	395954910	5050	5050	5050	5050	0
267	20250123	141300	395954910	5050	5050	5050	5050	0
268	20250123	141200	395954910	5050	5050	5050	5050	0
269	20250123	141100	395954910	5050	5050	5050	5050	0
270	20250123	141000	395954910	5050	5050	5050	5050	0
271	20250123	140900	395954910	5050	5050	5050	5050	0
272	20250123	140800	395954910	5050	5050	5050	5050	0
273	20250123	140700	395954910	5050	5050	5050	5050	0
274	20250123	140600	395954910	5050	5050	5050	5050	10
275	20250123	140500	395904410	5050	5050	5050	5050	0
276	20250123	140400	395904410	5050	5050	5050	5050	0
277	20250123	140300	395904410	5050	5050	5050	5050	0
278	20250123	140200	395904410	5050	5050	5050	5050	0
279	20250123	140100	395904410	5050	5050	5050	5050	0
280	20250123	140000	395904410	5050	5050	5050	5050	0
281	20250123	135900	395904410	5050	5050	5050	5050	0
282	20250123	135800	395904410	5050	5050	5050	5050	0
283	20250123	135700	395904410	5050	5050	5050	5050	1
284	20250123	135600	395899360	5050	5050	5050	5050	0
285	20250123	135500	395899360	5050	5050	5050	5050	1
286	20250123	135400	395894310	5050	5050	5050	5050	0
287	20250123	135300	395894310	5050	5050	5050	5050	0
288	20250123	135200	395894310	5050	5050	5050	5050	20
289	20250123	135100	395793310	5050	5050	5050	5050	58
290	20250123	135000	395500410	5050	5050	5050	5050	96
291	20250123	134900	395015610	5050	5040	5050	5040	51
292	20250123	134800	394758070	5050	5050	5050	5050	0
293	20250123	134700	394758070	5050	5050	5050	5050	0
294	20250123	134600	394758070	5050	5050	5050	5050	0
295	20250123	134500	394758070	5050	5040	5050	5040	1119
296	20250123	134400	389116770	5050	5050	5050	5050	0
297	20250123	134300	389116770	5050	5050	5050	5050	1
298	20250123	134200	389111720	5050	5050	5050	5050	1000
299	20250123	134100	384061720	5060	5060	5060	5060	0
300	20250123	134000	384061720	5060	5060	5060	5060	0
301	20250123	133900	384061720	5060	5060	5060	5060	1
302	20250123	133800	384056660	5050	5040	5050	5040	33
303	20250123	133700	383890230	5050	5050	5050	5050	0
304	20250123	133600	383890230	5050	5050	5050	5050	20
305	20250123	133500	383789230	5050	5050	5050	5050	0
306	20250123	133400	383789230	5050	5050	5050	5050	0
307	20250123	133300	383789230	5050	5050	5050	5050	0
308	20250123	133200	383789230	5050	5050	5050	5050	0
309	20250123	133100	383789230	5050	5050	5050	5050	0
310	20250123	133000	383789230	5050	5050	5050	5050	0
311	20250123	132900	383789230	5050	5050	5050	5050	197
312	20250123	132800	382794380	5050	5050	5050	5050	0
313	20250123	132700	382794380	5050	5050	5050	5050	0
314	20250123	132600	382794380	5050	5050	5050	5050	0
315	20250123	132500	382794380	5050	5050	5050	5050	0
316	20250123	132400	382794380	5050	5050	5050	5050	2
317	20250123	132300	382784280	5050	5050	5050	5050	1
318	20250123	132200	382779230	5040	5040	5040	5040	0
319	20250123	132100	382779230	5040	5040	5040	5040	0
320	20250123	132000	382779230	5040	5040	5040	5040	0
321	20250123	131900	382779230	5040	5040	5040	5040	400
322	20250123	131800	380763230	5040	5040	5040	5040	98
323	20250123	131700	380269310	5040	5040	5040	5040	100
324	20250123	131600	379765310	5050	5050	5050	5050	0
325	20250123	131500	379765310	5050	5050	5050	5050	0
326	20250123	131400	379765310	5050	5050	5050	5050	0
327	20250123	131300	379765310	5050	5050	5050	5050	100
328	20250123	131200	379260310	5050	5050	5050	5050	0
329	20250123	131100	379260310	5050	5050	5050	5050	0
330	20250123	131000	379260310	5050	5050	5050	5050	0
331	20250123	130900	379260310	5050	5050	5050	5050	0
332	20250123	130800	379260310	5050	5050	5050	5050	2
333	20250123	130700	379250210	5050	5050	5050	5050	0
334	20250123	130600	379250210	5050	5050	5050	5050	0
335	20250123	130500	379250210	5050	5050	5050	5050	0
336	20250123	130400	379250210	5050	5050	5050	5050	0
337	20250123	130300	379250210	5050	5050	5050	5050	0
338	20250123	130200	379250210	5050	5050	5050	5050	0
339	20250123	130100	379250210	5050	5050	5050	5050	0
340	20250123	130000	379250210	5050	5050	5050	5050	339
341	20250123	125900	377538260	5050	5050	5050	5050	16
342	20250123	125800	377457460	5050	5050	5050	5050	0
343	20250123	125700	377457460	5050	5050	5050	5050	1
344	20250123	125600	377452410	5050	5050	5050	5050	83
345	20250123	125500	377033260	5050	5050	5050	5050	0
346	20250123	125400	377033260	5050	5050	5050	5050	0
347	20250123	125300	377033260	5050	5050	5050	5050	46
348	20250123	125200	376800960	5050	5050	5050	5050	6
349	20250123	125100	376770660	5050	5050	5050	5050	0
350	20250123	125000	376770660	5050	5050	5050	5050	0
351	20250123	124900	376770660	5050	5050	5050	5050	0
352	20250123	124800	376770660	5050	5050	5050	5050	0
353	20250123	124700	376770660	5050	5050	5050	5050	200
354	20250123	124600	375760660	5040	5040	5040	5040	760
355	20250123	124500	371930260	5040	5040	5040	5040	0
356	20250123	124400	371930260	5040	5040	5040	5040	1
357	20250123	124300	371925220	5030	5030	5030	5030	407
358	20250123	124200	369878010	5040	5040	5040	5040	208
359	20250123	124100	368829690	5040	5040	5040	5040	0
360	20250123	124000	368829690	5040	5040	5040	5040	0
361	20250123	123900	368829690	5040	5040	5040	5040	100
362	20250123	123800	368325690	5030	5030	5030	5030	0
363	20250123	123700	368325690	5030	5030	5030	5030	0
364	20250123	123600	368325690	5030	5030	5030	5030	0
365	20250123	123500	368325690	5030	5030	5030	5030	287
366	20250123	123400	366882080	5030	5030	5030	5030	0
367	20250123	123300	366882080	5030	5030	5030	5030	0
368	20250123	123200	366882080	5030	5030	5030	5030	407
369	20250123	123100	364834870	5030	5030	5030	5030	0
370	20250123	123000	364834870	5030	5030	5030	5030	0
371	20250123	122900	364834870	5030	5030	5030	5030	0
372	20250123	122800	364834870	5030	5030	5030	5030	0
373	20250123	122700	364834870	5030	5030	5030	5030	420
374	20250123	122600	362722270	5030	5030	5030	5030	360
375	20250123	122500	360911470	5030	5030	5030	5030	0
376	20250123	122400	360911470	5030	5030	5030	5030	0
377	20250123	122300	360911470	5030	5030	5030	5030	0
378	20250123	122200	360911470	5030	5030	5030	5030	0
379	20250123	122100	360911470	5030	5030	5030	5030	0
380	20250123	122000	360911470	5030	5030	5030	5030	0
381	20250123	121900	360911470	5030	5030	5030	5030	0
382	20250123	121800	360911470	5030	5030	5030	5030	0
383	20250123	121700	360911470	5030	5030	5030	5030	0
384	20250123	121600	360911470	5030	5030	5030	5030	0
385	20250123	121500	360911470	5030	5030	5030	5030	713
386	20250123	121400	357325080	5040	5040	5040	5040	2
387	20250123	121300	357315000	5040	5030	5040	5030	825
388	20250123	121200	353163270	5030	5040	5040	5030	311
389	20250123	121100	351598890	5040	5040	5040	5040	0
390	20250123	121000	351598890	5040	5040	5040	5040	0
391	20250123	120900	351598890	5040	5040	5040	5040	479
392	20250123	120800	349184730	5040	5040	5040	5040	2
393	20250123	120700	349174650	5040	5040	5040	5040	2
394	20250123	120600	349164570	5040	5040	5040	5040	10
395	20250123	120500	349114170	5040	5040	5040	5040	1
396	20250123	120400	349109130	5040	5030	5040	5030	393
397	20250123	120300	347132310	5030	5030	5030	5030	760
398	20250123	120200	343309510	5030	5030	5030	5030	0
399	20250123	120100	343309510	5030	5030	5030	5030	63
400	20250123	120000	342992620	5040	5040	5040	5040	5
401	20250123	115900	342967420	5040	5040	5040	5040	398
402	20250123	115800	340961500	5040	5040	5040	5040	5
403	20250123	115700	340936300	5030	5030	5030	5030	0
404	20250123	115600	340936300	5030	5030	5030	5030	0
405	20250123	115500	340936300	5030	5030	5030	5030	18
406	20250123	115400	340845760	5040	5040	5040	5040	0
407	20250123	115300	340845760	5040	5040	5040	5040	0
408	20250123	115200	340845760	5040	5040	5040	5040	0
409	20250123	115100	340845760	5040	5040	5040	5040	10
410	20250123	115000	340795360	5040	5040	5040	5040	0
411	20250123	114900	340795360	5040	5040	5040	5040	0
412	20250123	114800	340795360	5040	5040	5040	5040	20
413	20250123	114700	340694560	5040	5040	5040	5040	178
414	20250123	114600	339797440	5030	5030	5030	5030	0
415	20250123	114500	339797440	5030	5030	5030	5030	200
416	20250123	114400	338791440	5030	5030	5030	5030	561
417	20250123	114300	335969610	5030	5030	5030	5030	0
418	20250123	114200	335969610	5030	5030	5030	5030	79
419	20250123	114100	335572240	5030	5030	5030	5030	0
420	20250123	114000	335572240	5030	5030	5030	5030	100
421	20250123	113900	335069240	5050	5050	5050	5050	0
422	20250123	113800	335069240	5050	5050	5050	5050	0
423	20250123	113700	335069240	5050	5040	5050	5040	11
424	20250123	113600	335013790	5040	5040	5040	5040	0
425	20250123	113500	335013790	5040	5040	5040	5040	0
426	20250123	113400	335013790	5040	5030	5040	5030	39
427	20250123	113300	334817260	5030	5030	5030	5030	0
428	20250123	113200	334817260	5030	5040	5040	5030	383
429	20250123	113100	332887940	5040	5040	5040	5030	3357
430	20250123	113000	315988070	5040	5040	5040	5040	83
431	20250123	112900	315569750	5040	5040	5040	5040	1
432	20250123	112800	315564710	5050	5050	5050	5050	50
433	20250123	112700	315312210	5050	5050	5050	5050	20
434	20250123	112600	315211210	5050	5050	5050	5040	27
435	20250123	112500	315074870	5060	5060	5060	5060	5
436	20250123	112400	315049570	5060	5060	5060	5060	0
437	20250123	112300	315049570	5060	5060	5060	5060	1
438	20250123	112200	315044510	5040	5040	5040	5040	119
439	20250123	112100	314444750	5050	5050	5050	5050	0
440	20250123	112000	314444750	5050	5050	5050	5050	265
441	20250123	111900	313106500	5050	5050	5050	5050	102
442	20250123	111800	312591400	5050	5050	5050	5050	100
443	20250123	111700	312086400	5050	5050	5050	5050	0
444	20250123	111600	312086400	5050	5050	5050	5050	1
445	20250123	111500	312081350	5040	5040	5040	5040	0
446	20250123	111400	312081350	5040	5040	5040	5040	300
447	20250123	111300	310569350	5040	5040	5040	5040	1
448	20250123	111200	310564310	5040	5040	5040	5040	100
449	20250123	111100	310060310	5050	5050	5050	5050	5
450	20250123	111000	310035060	5050	5050	5050	5050	1
451	20250123	110900	310030010	5050	5050	5050	5040	286
452	20250123	110800	308588210	5040	5040	5040	5040	100
453	20250123	110700	308084210	5050	5050	5050	5050	0
454	20250123	110600	308084210	5050	5050	5050	5050	2
455	20250123	110500	308074110	5050	5050	5050	5050	0
456	20250123	110400	308074110	5050	5050	5050	5050	6
457	20250123	110300	308043810	5050	5050	5050	5050	216
458	20250123	110200	306953010	5040	5040	5040	5040	400
459	20250123	110100	304937010	5030	5030	5030	5030	2143
460	20250123	110000	294157720	5030	5050	5050	5030	1915
461	20250123	105900	284519150	5050	5050	5050	5050	0
462	20250123	105800	284519150	5050	5050	5050	5050	2
463	20250123	105700	284509050	5050	5050	5050	5050	0
464	20250123	105600	284509050	5050	5050	5050	5050	0
465	20250123	105500	284509050	5050	5050	5050	5050	0
466	20250123	105400	284509050	5050	5050	5050	5050	1
467	20250123	105300	284504000	5040	5040	5040	5040	300
468	20250123	105200	282992000	5040	5040	5040	5040	2951
469	20250123	105100	268118960	5040	5040	5040	5040	22
470	20250123	105000	268008080	5040	5040	5040	5040	10
471	20250123	104900	267957680	5030	5030	5030	5030	0
472	20250123	104800	267957680	5030	5030	5030	5030	0
473	20250123	104700	267957680	5030	5030	5030	5030	5
474	20250123	104600	267932530	5040	5040	5040	5040	0
475	20250123	104500	267932530	5040	5040	5040	5040	0
476	20250123	104400	267932530	5040	5040	5040	5040	0
477	20250123	104300	267932530	5040	5040	5040	5040	1
478	20250123	104200	267927490	5030	5030	5030	5030	5
479	20250123	104100	267902340	5030	5030	5030	5030	0
480	20250123	104000	267902340	5030	5030	5030	5030	927
481	20250123	103900	263239530	5020	5020	5020	5020	246
482	20250123	103800	262004610	5020	5020	5020	5020	4
483	20250123	103700	261984530	5020	5020	5020	5020	201
484	20250123	103600	260975510	5030	5030	5030	5030	0
485	20250123	103500	260975510	5030	5030	5030	5030	0
486	20250123	103400	260975510	5030	5030	5030	5030	0
487	20250123	103300	260975510	5030	5030	5030	5030	0
488	20250123	103200	260975510	5030	5030	5030	5030	0
489	20250123	103100	260975510	5030	5020	5030	5020	2
490	20250123	103000	260965460	5020	5020	5020	5020	0
491	20250123	102900	260965460	5020	5020	5020	5020	150
492	20250123	102800	260212460	5020	5020	5020	5020	0
493	20250123	102700	260212460	5020	5020	5020	5020	0
494	20250123	102600	260212460	5020	5020	5020	5020	108
495	20250123	102500	259670300	5010	5010	5010	5010	1000
496	20250123	102400	254660300	5020	5020	5020	5020	5
497	20250123	102300	254635200	5020	5020	5020	5020	0
498	20250123	102200	254635200	5020	5010	5020	5010	2710
499	20250123	102100	241033100	5010	5010	5010	5010	0
500	20250123	102000	241033100	5010	5010	5010	5010	0
501	20250123	101900	241033100	5010	5010	5010	5010	50
502	20250123	101800	240782600	5010	5010	5010	5010	0
503	20250123	101700	240782600	5010	5020	5020	5010	39
504	20250123	101600	240587020	5020	5020	5020	5020	0
505	20250123	101500	240587020	5020	5020	5020	5020	0
506	20250123	101400	240587020	5020	5020	5020	5020	0
507	20250123	101300	240587020	5020	5000	5020	5000	2
508	20250123	101200	240577000	5000	5010	5010	5000	455
509	20250123	101100	238301700	5010	5010	5010	5010	29
510	20250123	101000	238156410	5010	5010	5010	5010	0
511	20250123	100900	238156410	5010	5010	5010	5010	293
512	20250123	100800	236688480	5010	5010	5010	5010	57
513	20250123	100700	236402910	5020	5020	5020	5020	10
514	20250123	100600	236352710	5010	5010	5010	5010	100
515	20250123	100500	235851710	5030	5000	5030	5000	458
516	20250123	100400	233561650	5010	5010	5010	5010	25
517	20250123	100300	233436400	5010	5010	5010	5010	81
518	20250123	100200	233030590	5010	5010	5010	5010	50
519	20250123	100100	232780090	5010	5010	5010	5010	12
520	20250123	100000	232719970	5000	5000	5000	5000	0
521	20250123	095900	232719970	5000	5010	5010	5000	63
522	20250123	095800	232404930	5030	5030	5030	5030	0
523	20250123	095700	232404930	5030	5030	5030	5030	0
524	20250123	095600	232404930	5030	5020	5030	5020	198
525	20250123	095500	231409080	5010	5010	5010	5010	1
526	20250123	095400	231404070	5000	5020	5020	5000	1715
527	20250123	095300	222828470	5020	5020	5020	5020	100
528	20250123	095200	222326470	5020	5010	5020	5000	2833
529	20250123	095100	208157370	5010	5010	5010	5010	504
530	20250123	095000	205632330	5000	5000	5000	5000	0
531	20250123	094900	205632330	5000	5000	5000	5000	0
532	20250123	094800	205632330	5000	5000	5000	5000	0
533	20250123	094700	205632330	5000	5000	5000	5000	5900
534	20250123	094600	176132330	5010	5020	5020	5010	1396
535	20250123	094500	169137210	5030	5030	5030	5020	280
536	20250123	094400	167731310	5030	5030	5030	5030	0
537	20250123	094300	167731310	5030	5030	5030	5030	260
538	20250123	094200	166423510	5030	5030	5030	5030	55
539	20250123	094100	166146860	5030	5030	5030	5030	100
540	20250123	094000	165643860	5030	5030	5030	5030	1
541	20250123	093900	165638830	5030	5020	5030	5020	18
542	20250123	093800	165548440	5020	5020	5020	5020	0
543	20250123	093700	165548440	5020	5010	5020	5010	320
544	20250123	093600	163945040	5010	5020	5020	5010	775
545	20250123	093500	160061290	5020	5020	5020	5020	145
546	20250123	093400	159333390	5020	5010	5020	5000	800
547	20250123	093300	155332410	5000	5010	5010	5000	715
548	20250123	093200	151754320	5010	4995	5010	4995	532
549	20250123	093100	149096530	4995	4995	4995	4995	50
550	20250123	093000	148846780	4995	4995	5020	4995	291
551	20250123	092900	147393100	4995	4995	4995	4995	126
552	20250123	092800	146763730	4995	5000	5020	4995	2166
553	20250123	092700	135944505	4995	5020	5020	4995	10
554	20250123	092600	135894505	4995	4995	4995	4995	0
555	20250123	092500	135894505	4995	4995	4995	4995	66
556	20250123	092400	135564835	4995	5000	5000	4995	680
557	20250123	092300	132165460	5000	5000	5000	4995	510
558	20250123	092200	129616755	5000	5010	5010	5000	650
559	20250123	092100	126366255	5010	5030	5030	5010	15
560	20250123	092000	126291085	4995	5010	5040	4995	3502
561	20250123	091900	108770850	5020	5010	5040	5010	1502
562	20250123	091800	101243770	5020	5030	5030	5020	2224
563	20250123	091700	90079240	5030	5030	5030	5030	2271
564	20250123	091600	78656110	5030	5030	5030	5030	107
565	20250123	091500	78117900	5030	5030	5030	5030	0
566	20250123	091400	78117900	5030	5030	5030	5030	100
567	20250123	091300	77614900	5030	5030	5030	5030	0
568	20250123	091200	77614900	5030	5030	5030	5030	250
569	20250123	091100	76357400	5030	5030	5030	5030	50
570	20250123	091000	76105900	5030	5040	5040	5030	2783
571	20250123	090900	62102910	5040	5040	5040	5040	400
572	20250123	090800	60086910	5040	5040	5040	5040	0
573	20250123	090700	60086910	5040	5040	5040	5040	1574
574	20250123	090600	52153950	5040	5040	5040	5040	455
575	20250123	090500	49860750	5040	5040	5040	5040	20
576	20250123	090400	49759950	5040	5070	5070	5040	937
577	20250123	090300	45030470	5080	5070	5080	5040	3195
578	20250123	090200	28904490	5070	5090	5090	5070	732
579	20250123	090100	25191290	5100	5100	5100	5100	1
580	20250123	090000	25186190	5070	5100	5100	5070	4945