KissMeData/019210/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	190500	165505660	5050	5050	5050	5050	2109
3	20250121	190400	165505660	5050	5050	5050	5050	0
4	20250121	190300	165505660	5050	5050	5050	5050	0
5	20250121	190200	165505660	5050	5050	5050	5050	0
6	20250121	190100	165505660	5050	5050	5050	5050	0
7	20250121	190000	165505660	5050	5050	5050	5050	0
8	20250121	185900	165505660	5050	5050	5050	5050	0
9	20250121	185800	165505660	5050	5050	5050	5050	0
10	20250121	185700	165505660	5050	5050	5050	5050	0
11	20250121	185600	165505660	5050	5050	5050	5050	0
12	20250121	185500	165505660	5050	5050	5050	5050	0
13	20250121	185400	165505660	5050	5050	5050	5050	0
14	20250121	185300	165505660	5050	5050	5050	5050	0
15	20250121	185200	165505660	5050	5050	5050	5050	0
16	20250121	185100	165505660	5050	5050	5050	5050	0
17	20250121	185000	165505660	5050	5050	5050	5050	0
18	20250121	184900	165505660	5050	5050	5050	5050	0
19	20250121	184800	165505660	5050	5050	5050	5050	0
20	20250121	184700	165505660	5050	5050	5050	5050	0
21	20250121	184600	165505660	5050	5050	5050	5050	0
22	20250121	184500	165505660	5050	5050	5050	5050	0
23	20250121	184400	165505660	5050	5050	5050	5050	0
24	20250121	184300	165505660	5050	5050	5050	5050	0
25	20250121	184200	165505660	5050	5050	5050	5050	0
26	20250121	184100	165505660	5050	5050	5050	5050	0
27	20250121	184000	165505660	5050	5050	5050	5050	0
28	20250121	183900	165505660	5050	5050	5050	5050	0
29	20250121	183800	165505660	5050	5050	5050	5050	0
30	20250121	183700	165505660	5050	5050	5050	5050	0
31	20250121	183600	165505660	5050	5050	5050	5050	0
32	20250121	183500	165505660	5050	5050	5050	5050	2109
33	20250121	183400	165505660	5050	5050	5050	5050	0
34	20250121	183300	165505660	5050	5050	5050	5050	0
35	20250121	183200	165505660	5050	5050	5050	5050	0
36	20250121	183100	165505660	5050	5050	5050	5050	0
37	20250121	183000	165505660	5050	5050	5050	5050	0
38	20250121	182900	165505660	5050	5050	5050	5050	0
39	20250121	182800	165505660	5050	5050	5050	5050	0
40	20250121	182700	165505660	5050	5050	5050	5050	0
41	20250121	182600	165505660	5050	5050	5050	5050	0
42	20250121	182500	165505660	5050	5050	5050	5050	0
43	20250121	182400	165505660	5050	5050	5050	5050	0
44	20250121	182300	165505660	5050	5050	5050	5050	0
45	20250121	182200	165505660	5050	5050	5050	5050	0
46	20250121	182100	165505660	5050	5050	5050	5050	0
47	20250121	182000	165505660	5050	5050	5050	5050	0
48	20250121	181900	165505660	5050	5050	5050	5050	0
49	20250121	181800	165505660	5050	5050	5050	5050	0
50	20250121	181700	165505660	5050	5050	5050	5050	0
51	20250121	181600	165505660	5050	5050	5050	5050	0
52	20250121	181500	165505660	5050	5050	5050	5050	0
53	20250121	181400	165505660	5050	5050	5050	5050	0
54	20250121	181300	165505660	5050	5050	5050	5050	0
55	20250121	181200	165505660	5050	5050	5050	5050	0
56	20250121	181100	165505660	5050	5050	5050	5050	0
57	20250121	181000	165505660	5050	5050	5050	5050	0
58	20250121	180900	165505660	5050	5050	5050	5050	0
59	20250121	180800	165505660	5050	5050	5050	5050	0
60	20250121	180700	165505660	5050	5050	5050	5050	0
61	20250121	180600	165505660	5050	5050	5050	5050	0
62	20250121	180500	165505660	5050	5050	5050	5050	2109
63	20250121	180400	165505660	5050	5050	5050	5050	0
64	20250121	180300	165505660	5050	5050	5050	5050	0
65	20250121	180200	165505660	5050	5050	5050	5050	0
66	20250121	180100	165505660	5050	5050	5050	5050	0
67	20250121	180000	165505660	5050	5050	5050	5050	0
68	20250121	175900	165505660	5050	5050	5050	5050	0
69	20250121	175800	165505660	5050	5050	5050	5050	0
70	20250121	175700	165505660	5050	5050	5050	5050	0
71	20250121	175600	165505660	5050	5050	5050	5050	0
72	20250121	175500	165505660	5050	5050	5050	5050	0
73	20250121	175400	165505660	5050	5050	5050	5050	0
74	20250121	175300	165505660	5050	5050	5050	5050	0
75	20250121	175200	165505660	5050	5050	5050	5050	0
76	20250121	175100	165505660	5050	5050	5050	5050	0
77	20250121	175000	165505660	5050	5050	5050	5050	0
78	20250121	174900	165505660	5050	5050	5050	5050	0
79	20250121	174800	165505660	5050	5050	5050	5050	0
80	20250121	174700	165505660	5050	5050	5050	5050	0
81	20250121	174600	165505660	5050	5050	5050	5050	0
82	20250121	174500	165505660	5050	5050	5050	5050	0
83	20250121	174400	165505660	5050	5050	5050	5050	0
84	20250121	174300	165505660	5050	5050	5050	5050	0
85	20250121	174200	165505660	5050	5050	5050	5050	0
86	20250121	174100	165505660	5050	5050	5050	5050	0
87	20250121	174000	165505660	5050	5050	5050	5050	0
88	20250121	173900	165505660	5050	5050	5050	5050	0
89	20250121	173800	165505660	5050	5050	5050	5050	0
90	20250121	173700	165505660	5050	5050	5050	5050	0
91	20250121	173600	165505660	5050	5050	5050	5050	0
92	20250121	173500	165505660	5050	5050	5050	5050	2109
93	20250121	173400	165505660	5050	5050	5050	5050	0
94	20250121	173300	165505660	5050	5050	5050	5050	0
95	20250121	173200	165505660	5050	5050	5050	5050	0
96	20250121	173100	165505660	5050	5050	5050	5050	0
97	20250121	173000	165505660	5050	5050	5050	5050	0
98	20250121	172900	165505660	5050	5050	5050	5050	0
99	20250121	172800	165505660	5050	5050	5050	5050	0
100	20250121	172700	165505660	5050	5050	5050	5050	0
101	20250121	172600	165505660	5050	5050	5050	5050	0
102	20250121	172500	165505660	5050	5050	5050	5050	0
103	20250121	172400	165505660	5050	5050	5050	5050	0
104	20250121	172300	165505660	5050	5050	5050	5050	0
105	20250121	172200	165505660	5050	5050	5050	5050	0
106	20250121	172100	165505660	5050	5050	5050	5050	0
107	20250121	172000	165505660	5050	5050	5050	5050	0
108	20250121	171900	165505660	5050	5050	5050	5050	0
109	20250121	171800	165505660	5050	5050	5050	5050	0
110	20250121	171700	165505660	5050	5050	5050	5050	0
111	20250121	171600	165505660	5050	5050	5050	5050	0
112	20250121	171500	165505660	5050	5050	5050	5050	0
113	20250121	171400	165505660	5050	5050	5050	5050	0
114	20250121	171300	165505660	5050	5050	5050	5050	0
115	20250121	171200	165505660	5050	5050	5050	5050	0
116	20250121	171100	165505660	5050	5050	5050	5050	0
117	20250121	171000	165505660	5050	5050	5050	5050	0
118	20250121	170900	165505660	5050	5050	5050	5050	0
119	20250121	170800	165505660	5050	5050	5050	5050	0
120	20250121	170700	165505660	5050	5050	5050	5050	0
121	20250121	170600	165505660	5050	5050	5050	5050	0
122	20250121	170500	165505660	5050	5050	5050	5050	2109
123	20250121	170400	165505660	5050	5050	5050	5050	0
124	20250121	170300	165505660	5050	5050	5050	5050	0
125	20250121	170200	165505660	5050	5050	5050	5050	0
126	20250121	170100	165505660	5050	5050	5050	5050	0
127	20250121	170000	165505660	5050	5050	5050	5050	0
128	20250121	165900	165505660	5050	5050	5050	5050	0
129	20250121	165800	165505660	5050	5050	5050	5050	0
130	20250121	165700	165505660	5050	5050	5050	5050	0
131	20250121	165600	165505660	5050	5050	5050	5050	0
132	20250121	165500	165505660	5050	5050	5050	5050	0
133	20250121	165400	165505660	5050	5050	5050	5050	0
134	20250121	165300	165505660	5050	5050	5050	5050	0
135	20250121	165200	165505660	5050	5050	5050	5050	0
136	20250121	165100	165505660	5050	5050	5050	5050	0
137	20250121	165000	165505660	5050	5050	5050	5050	0
138	20250121	164900	165505660	5050	5050	5050	5050	0
139	20250121	164800	165505660	5050	5050	5050	5050	0
140	20250121	164700	165505660	5050	5050	5050	5050	0
141	20250121	164600	165505660	5050	5050	5050	5050	0
142	20250121	164500	165505660	5050	5050	5050	5050	0
143	20250121	164400	165505660	5050	5050	5050	5050	0
144	20250121	164300	165505660	5050	5050	5050	5050	0
145	20250121	164200	165505660	5050	5050	5050	5050	0
146	20250121	164100	165505660	5050	5050	5050	5050	0
147	20250121	164000	165505660	5050	5050	5050	5050	0
148	20250121	163900	165505660	5050	5050	5050	5050	0
149	20250121	163800	165505660	5050	5050	5050	5050	0
150	20250121	163700	165505660	5050	5050	5050	5050	0
151	20250121	163600	165505660	5050	5050	5050	5050	0
152	20250121	163500	165505660	5050	5050	5050	5050	2109
153	20250121	163400	165505660	5050	5050	5050	5050	0
154	20250121	163300	165505660	5050	5050	5050	5050	0
155	20250121	163200	165505660	5050	5050	5050	5050	0
156	20250121	163100	165505660	5050	5050	5050	5050	0
157	20250121	163000	165505660	5050	5050	5050	5050	0
158	20250121	162900	165505660	5050	5050	5050	5050	0
159	20250121	162800	165505660	5050	5050	5050	5050	0
160	20250121	162700	165505660	5050	5050	5050	5050	0
161	20250121	162600	165505660	5050	5050	5050	5050	0
162	20250121	162500	165505660	5050	5050	5050	5050	0
163	20250121	162400	165505660	5050	5050	5050	5050	0
164	20250121	162300	165505660	5050	5050	5050	5050	0
165	20250121	162200	165505660	5050	5050	5050	5050	0
166	20250121	162100	165505660	5050	5050	5050	5050	0
167	20250121	162000	165505660	5050	5050	5050	5050	0
168	20250121	161900	165505660	5050	5050	5050	5050	0
169	20250121	161800	165505660	5050	5050	5050	5050	0
170	20250121	161700	165505660	5050	5050	5050	5050	0
171	20250121	161600	165505660	5050	5050	5050	5050	0
172	20250121	161500	165505660	5050	5050	5050	5050	0
173	20250121	161400	165505660	5050	5050	5050	5050	0
174	20250121	161300	165505660	5050	5050	5050	5050	0
175	20250121	161200	165505660	5050	5050	5050	5050	0
176	20250121	161100	165505660	5050	5050	5050	5050	0
177	20250121	161000	165505660	5050	5050	5050	5050	0
178	20250121	160900	165505660	5050	5050	5050	5050	0
179	20250121	160800	165505660	5050	5050	5050	5050	0
180	20250121	160700	165505660	5050	5050	5050	5050	0
181	20250121	160600	165505660	5050	5050	5050	5050	0
182	20250121	160500	165505660	5050	5050	5050	5050	2109
183	20250121	160400	165505660	5050	5050	5050	5050	0
184	20250121	160300	165505660	5050	5050	5050	5050	0
185	20250121	160200	165505660	5050	5050	5050	5050	0
186	20250121	160100	165505660	5050	5050	5050	5050	0
187	20250121	160000	165505660	5050	5050	5050	5050	0
188	20250121	155900	165505660	5050	5050	5050	5050	0
189	20250121	155800	165505660	5050	5050	5050	5050	0
190	20250121	155700	165505660	5050	5050	5050	5050	0
191	20250121	155600	165505660	5050	5050	5050	5050	0
192	20250121	155500	165505660	5050	5050	5050	5050	0
193	20250121	155400	165505660	5050	5050	5050	5050	0
194	20250121	155300	165505660	5050	5050	5050	5050	0
195	20250121	155200	165505660	5050	5050	5050	5050	0
196	20250121	155100	165505660	5050	5050	5050	5050	0
197	20250121	155000	165505660	5050	5050	5050	5050	0
198	20250121	154900	165505660	5050	5050	5050	5050	0
199	20250121	154800	165505660	5050	5050	5050	5050	0
200	20250121	154700	165505660	5050	5050	5050	5050	0
201	20250121	154600	165505660	5050	5050	5050	5050	0
202	20250121	154500	165505660	5050	5050	5050	5050	0
203	20250121	154400	165505660	5050	5050	5050	5050	0
204	20250121	154300	165505660	5050	5050	5050	5050	0
205	20250121	154200	165505660	5050	5050	5050	5050	0
206	20250121	154100	165505660	5050	5050	5050	5050	0
207	20250121	154000	165505660	5050	5050	5050	5050	0
208	20250121	153900	165505660	5050	5050	5050	5050	0
209	20250121	153800	165505660	5050	5050	5050	5050	0
210	20250121	153700	165505660	5050	5050	5050	5050	0
211	20250121	153600	165505660	5050	5050	5050	5050	0
212	20250121	153500	165505660	5050	5050	5050	5050	2109
213	20250121	153400	165505660	5050	5050	5050	5050	0
214	20250121	153300	165505660	5050	5050	5050	5050	0
215	20250121	153200	165505660	5050	5050	5050	5050	0
216	20250121	153100	165505660	5050	5050	5050	5050	0
217	20250121	153000	165505660	5050	5050	5050	5050	2109
218	20250121	152900	154855210	5040	5040	5040	5040	0
219	20250121	152800	154855210	5040	5040	5040	5040	0
220	20250121	152700	154855210	5040	5040	5040	5040	0
221	20250121	152600	154855210	5040	5040	5040	5040	0
222	20250121	152500	154855210	5040	5040	5040	5040	0
223	20250121	152400	154855210	5040	5040	5040	5040	0
224	20250121	152300	154855210	5040	5040	5040	5040	0
225	20250121	152200	154855210	5040	5040	5040	5040	0
226	20250121	152100	154855210	5040	5040	5040	5040	0
227	20250121	152000	154855210	5040	5040	5040	5040	0
228	20250121	151900	154855210	5040	5040	5040	5040	0
229	20250121	151800	154855210	5040	5040	5040	5040	0
230	20250121	151700	154855210	5040	5030	5040	5020	201
231	20250121	151600	153845740	5040	5030	5040	5030	11
232	20250121	151500	153790400	5030	5040	5040	5030	10
233	20250121	151400	153740090	5030	5030	5030	5030	20
234	20250121	151300	153639490	5040	5030	5040	5030	11
235	20250121	151200	153584150	5030	5040	5040	5030	11
236	20250121	151100	153528810	5030	5040	5040	5030	211
237	20250121	151000	152467470	5030	5030	5040	5030	21
238	20250121	150900	152361830	5040	5030	5040	5030	20
239	20250121	150800	152261220	5030	5020	5030	5020	10
240	20250121	150700	152211010	5040	5030	5040	5030	11
241	20250121	150600	152155670	5020	5020	5020	5020	10
242	20250121	150500	152105470	5030	5030	5030	5030	10
243	20250121	150400	152055170	5030	5030	5030	5030	10
244	20250121	150300	152004870	5030	5040	5040	5030	11
245	20250121	150200	151949530	5030	5030	5040	5030	38
246	20250121	150100	151758210	5040	5030	5040	5030	11
247	20250121	150000	151702870	5040	5040	5040	5040	0
248	20250121	145900	151702870	5040	5040	5040	5040	0
249	20250121	145800	151702870	5040	5040	5040	5040	0
250	20250121	145700	151702870	5040	5040	5040	5040	0
251	20250121	145600	151702870	5040	5040	5040	5040	0
252	20250121	145500	151702870	5040	5040	5040	5040	0
253	20250121	145400	151702870	5040	5040	5040	5040	0
254	20250121	145300	151702870	5040	5040	5040	5040	0
255	20250121	145200	151702870	5040	5040	5040	5040	0
256	20250121	145100	151702870	5040	5040	5040	5040	60
257	20250121	145000	151400470	5040	5040	5040	5040	0
258	20250121	144900	151400470	5040	5040	5040	5040	1000
259	20250121	144800	146360470	5040	5030	5040	5030	201
260	20250121	144700	145349430	5040	5040	5040	5040	0
261	20250121	144600	145349430	5040	5040	5040	5040	0
262	20250121	144500	145349430	5040	5040	5040	5040	0
263	20250121	144400	145349430	5040	5040	5040	5040	0
264	20250121	144300	145349430	5040	5040	5040	5040	0
265	20250121	144200	145349430	5040	5040	5040	5040	0
266	20250121	144100	145349430	5040	5040	5040	5040	10
267	20250121	144000	145299030	5040	5040	5040	5040	0
268	20250121	143900	145299030	5040	5040	5040	5040	19
269	20250121	143800	145203270	5040	5040	5040	5040	0
270	20250121	143700	145203270	5040	5040	5040	5040	0
271	20250121	143600	145203270	5040	5040	5040	5040	0
272	20250121	143500	145203270	5040	5040	5040	5040	0
273	20250121	143400	145203270	5040	5040	5040	5040	0
274	20250121	143300	145203270	5040	5040	5040	5040	0
275	20250121	143200	145203270	5040	5040	5040	5040	0
276	20250121	143100	145203270	5040	5040	5040	5040	0
277	20250121	143000	145203270	5040	5040	5040	5040	1
278	20250121	142900	145198230	5040	5040	5040	5040	0
279	20250121	142800	145198230	5040	5040	5040	5040	0
280	20250121	142700	145198230	5040	5040	5040	5040	0
281	20250121	142600	145198230	5040	5040	5040	5040	0
282	20250121	142500	145198230	5040	5040	5040	5040	0
283	20250121	142400	145198230	5040	5040	5040	5040	0
284	20250121	142300	145198230	5040	5040	5040	5040	2
285	20250121	142200	145188150	5040	5040	5040	5040	1
286	20250121	142100	145183110	5050	5050	5050	5050	0
287	20250121	142000	145183110	5050	5050	5050	5050	0
288	20250121	141900	145183110	5050	5050	5050	5050	0
289	20250121	141800	145183110	5050	5050	5050	5050	0
290	20250121	141700	145183110	5050	5050	5050	5050	0
291	20250121	141600	145183110	5050	5050	5050	5050	0
292	20250121	141500	145183110	5050	5050	5050	5050	0
293	20250121	141400	145183110	5050	5050	5050	5050	0
294	20250121	141300	145183110	5050	5050	5050	5050	10
295	20250121	141200	145132610	5050	5050	5050	5050	1
296	20250121	141100	145127560	5040	5040	5050	5040	1502
297	20250121	141000	137557470	5040	5040	5040	5040	0
298	20250121	140900	137557470	5040	5040	5040	5040	0
299	20250121	140800	137557470	5040	5040	5040	5040	32
300	20250121	140700	137396190	5040	5040	5040	5040	1
301	20250121	140600	137391150	5040	5040	5040	5040	0
302	20250121	140500	137391150	5040	5040	5040	5040	0
303	20250121	140400	137391150	5040	5040	5040	5040	0
304	20250121	140300	137391150	5040	5040	5040	5040	0
305	20250121	140200	137391150	5040	5040	5040	5040	0
306	20250121	140100	137391150	5040	5040	5040	5040	10
307	20250121	140000	137340750	5030	5030	5030	5030	380
308	20250121	135900	135429350	5040	5040	5040	5040	0
309	20250121	135800	135429350	5040	5040	5040	5040	0
310	20250121	135700	135429350	5040	5040	5040	5040	0
311	20250121	135600	135429350	5040	5030	5040	5030	1500
312	20250121	135500	127884340	5030	5030	5030	5030	0
313	20250121	135400	127884340	5030	5030	5030	5030	1
314	20250121	135300	127879310	5020	5020	5020	5020	37
315	20250121	135200	127693570	5030	5030	5030	5030	0
316	20250121	135100	127693570	5030	5030	5030	5030	1
317	20250121	135000	127688540	5020	5030	5030	5020	36
318	20250121	134900	127507810	5030	5030	5030	5030	0
319	20250121	134800	127507810	5030	5030	5030	5030	0
320	20250121	134700	127507810	5030	5030	5030	5030	0
321	20250121	134600	127507810	5030	5030	5030	5030	50
322	20250121	134500	127256310	5030	5030	5030	5030	0
323	20250121	134400	127256310	5030	5030	5030	5030	0
324	20250121	134300	127256310	5030	5030	5030	5030	0
325	20250121	134200	127256310	5030	5030	5030	5030	0
326	20250121	134100	127256310	5030	5030	5030	5030	0
327	20250121	134000	127256310	5030	5030	5030	5030	0
328	20250121	133900	127256310	5030	5030	5030	5030	0
329	20250121	133800	127256310	5030	5030	5030	5030	0
330	20250121	133700	127256310	5030	5030	5030	5030	0
331	20250121	133600	127256310	5030	5030	5030	5030	0
332	20250121	133500	127256310	5030	5030	5030	5030	0
333	20250121	133400	127256310	5030	5030	5030	5030	0
334	20250121	133300	127256310	5030	5030	5030	5030	1
335	20250121	133200	127251280	5030	5030	5030	5030	0
336	20250121	133100	127251280	5030	5030	5030	5030	0
337	20250121	133000	127251280	5030	5030	5030	5030	0
338	20250121	132900	127251280	5030	5030	5030	5030	0
339	20250121	132800	127251280	5030	5030	5030	5030	1
340	20250121	132700	127246250	5020	5020	5020	5020	0
341	20250121	132600	127246250	5020	5020	5020	5020	300
342	20250121	132500	125740250	5020	5020	5030	5020	1191
343	20250121	132400	119761420	5020	5020	5020	5020	26
344	20250121	132300	119630900	5020	5020	5020	5020	1000
345	20250121	132200	114610900	5020	5020	5020	5020	0
346	20250121	132100	114610900	5020	5020	5020	5020	0
347	20250121	132000	114610900	5020	5020	5020	5020	13
348	20250121	131900	114545640	5020	5020	5020	5020	1
349	20250121	131800	114540620	5020	5020	5020	5020	0
350	20250121	131700	114540620	5020	5020	5020	5020	0
351	20250121	131600	114540620	5020	5020	5020	5020	1
352	20250121	131500	114535600	5020	5020	5020	5020	0
353	20250121	131400	114535600	5020	5020	5020	5020	0
354	20250121	131300	114535600	5020	5020	5020	5020	0
355	20250121	131200	114535600	5020	5020	5020	5020	0
356	20250121	131100	114535600	5020	5020	5020	5020	1
357	20250121	131000	114530580	5020	5020	5020	5020	0
358	20250121	130900	114530580	5020	5020	5020	5020	0
359	20250121	130800	114530580	5020	5020	5020	5020	0
360	20250121	130700	114530580	5020	5020	5020	5020	0
361	20250121	130600	114530580	5020	5020	5020	5020	0
362	20250121	130500	114530580	5020	5020	5020	5020	0
363	20250121	130400	114530580	5020	5020	5020	5020	0
364	20250121	130300	114530580	5020	5020	5020	5020	200
365	20250121	130200	113526580	5020	5020	5020	5020	0
366	20250121	130100	113526580	5020	5020	5020	5020	0
367	20250121	130000	113526580	5020	5020	5020	5020	0
368	20250121	125900	113526580	5020	5020	5020	5020	1
369	20250121	125800	113521560	5020	5020	5020	5020	0
370	20250121	125700	113521560	5020	5020	5020	5020	0
371	20250121	125600	113521560	5020	5020	5020	5020	0
372	20250121	125500	113521560	5020	5020	5020	5020	1
373	20250121	125400	113516540	5020	5020	5020	5020	0
374	20250121	125300	113516540	5020	5020	5020	5020	0
375	20250121	125200	113516540	5020	5020	5020	5020	0
376	20250121	125100	113516540	5020	5020	5020	5020	0
377	20250121	125000	113516540	5020	5020	5020	5020	0
378	20250121	124900	113516540	5020	5020	5020	5020	0
379	20250121	124800	113516540	5020	5020	5020	5020	0
380	20250121	124700	113516540	5020	5020	5020	5020	0
381	20250121	124600	113516540	5020	5020	5020	5020	2
382	20250121	124500	113506500	5020	5020	5020	5020	0
383	20250121	124400	113506500	5020	5020	5020	5020	3
384	20250121	124300	113491440	5020	5020	5020	5020	1
385	20250121	124200	113486420	5020	5020	5020	5020	6
386	20250121	124100	113456300	5020	5020	5020	5020	0
387	20250121	124000	113456300	5020	5020	5020	5020	1
388	20250121	123900	113451280	5010	5020	5020	5010	178
389	20250121	123800	112559450	5020	5020	5020	5020	0
390	20250121	123700	112559450	5020	5020	5020	5020	0
391	20250121	123600	112559450	5020	5020	5020	5020	5
392	20250121	123500	112534350	5020	5020	5020	5020	9
393	20250121	123400	112489170	5020	5020	5020	5020	0
394	20250121	123300	112489170	5020	5020	5020	5020	3
395	20250121	123200	112474110	5020	5020	5020	5020	0
396	20250121	123100	112474110	5020	5020	5020	5020	0
397	20250121	123000	112474110	5020	5020	5020	5020	5
398	20250121	122900	112449010	5030	5030	5030	5030	0
399	20250121	122800	112449010	5030	5030	5030	5030	0
400	20250121	122700	112449010	5030	5030	5030	5030	0
401	20250121	122600	112449010	5030	5030	5030	5030	0
402	20250121	122500	112449010	5030	5030	5030	5030	1
403	20250121	122400	112443980	5030	5030	5030	5030	0
404	20250121	122300	112443980	5030	5030	5030	5030	0
405	20250121	122200	112443980	5030	5030	5030	5030	0
406	20250121	122100	112443980	5030	5020	5030	5020	587
407	20250121	122000	109497230	5020	5020	5020	5020	0
408	20250121	121900	109497230	5020	5020	5020	5020	0
409	20250121	121800	109497230	5020	5020	5020	5020	0
410	20250121	121700	109497230	5020	5020	5020	5020	0
411	20250121	121600	109497230	5020	5020	5020	5020	0
412	20250121	121500	109497230	5020	5020	5020	5020	0
413	20250121	121400	109497230	5020	5020	5020	5020	12
414	20250121	121300	109436990	5020	5020	5020	5020	0
415	20250121	121200	109436990	5020	5020	5020	5020	0
416	20250121	121100	109436990	5020	5020	5020	5020	0
417	20250121	121000	109436990	5020	5020	5020	5020	0
418	20250121	120900	109436990	5020	5020	5020	5020	0
419	20250121	120800	109436990	5020	5020	5020	5020	1
420	20250121	120700	109431970	5020	5020	5020	5020	0
421	20250121	120600	109431970	5020	5020	5020	5020	0
422	20250121	120500	109431970	5020	5020	5020	5020	0
423	20250121	120400	109431970	5020	5020	5020	5020	0
424	20250121	120300	109431970	5020	5020	5020	5020	0
425	20250121	120200	109431970	5020	5020	5020	5020	0
426	20250121	120100	109431970	5020	5020	5020	5020	0
427	20250121	120000	109431970	5020	5020	5020	5020	5
428	20250121	115900	109406870	5020	5020	5020	5020	0
429	20250121	115800	109406870	5020	5020	5020	5020	39
430	20250121	115700	109211090	5020	5020	5020	5020	0
431	20250121	115600	109211090	5020	5020	5020	5020	0
432	20250121	115500	109211090	5020	5020	5020	5020	0
433	20250121	115400	109211090	5020	5020	5020	5020	0
434	20250121	115300	109211090	5020	5020	5020	5020	50
435	20250121	115200	108960090	5020	5020	5020	5020	0
436	20250121	115100	108960090	5020	5020	5020	5020	1
437	20250121	115000	108955070	5020	5020	5020	5020	0
438	20250121	114900	108955070	5020	5020	5020	5020	0
439	20250121	114800	108955070	5020	5020	5020	5020	0
440	20250121	114700	108955070	5020	5020	5020	5020	0
441	20250121	114600	108955070	5020	5020	5020	5020	0
442	20250121	114500	108955070	5020	5020	5020	5020	0
443	20250121	114400	108955070	5020	5020	5020	5020	0
444	20250121	114300	108955070	5020	5020	5020	5020	0
445	20250121	114200	108955070	5020	5020	5020	5020	0
446	20250121	114100	108955070	5020	5020	5020	5020	0
447	20250121	114000	108955070	5020	5020	5020	5020	0
448	20250121	113900	108955070	5020	5020	5020	5020	0
449	20250121	113800	108955070	5020	5020	5020	5020	1
450	20250121	113700	108950050	5010	5010	5010	5010	0
451	20250121	113600	108950050	5010	5010	5010	5010	1
452	20250121	113500	108945040	5020	5020	5020	5020	0
453	20250121	113400	108945040	5020	5020	5020	5020	11
454	20250121	113300	108889820	5020	5020	5020	5020	0
455	20250121	113200	108889820	5020	5020	5020	5020	0
456	20250121	113100	108889820	5020	5020	5020	5020	0
457	20250121	113000	108889820	5020	5020	5020	5020	2
458	20250121	112900	108879780	5020	5020	5020	5020	0
459	20250121	112800	108879780	5020	5020	5020	5020	1
460	20250121	112700	108874760	5020	5020	5020	5020	0
461	20250121	112600	108874760	5020	5020	5020	5020	2
462	20250121	112500	108864720	5030	5020	5030	5020	86
463	20250121	112400	108432990	5030	5030	5030	5030	0
464	20250121	112300	108432990	5030	5030	5030	5030	0
465	20250121	112200	108432990	5030	5030	5030	5030	0
466	20250121	112100	108432990	5030	5030	5030	5030	0
467	20250121	112000	108432990	5030	5030	5030	5030	0
468	20250121	111900	108432990	5030	5030	5030	5030	0
469	20250121	111800	108432990	5030	5030	5030	5030	0
470	20250121	111700	108432990	5030	5030	5030	5020	4
471	20250121	111600	108412890	5020	5020	5020	5020	0
472	20250121	111500	108412890	5020	5020	5020	5020	0
473	20250121	111400	108412890	5020	5020	5020	5020	30
474	20250121	111300	108262290	5030	5030	5030	5030	0
475	20250121	111200	108262290	5030	5030	5030	5030	0
476	20250121	111100	108262290	5030	5030	5030	5030	0
477	20250121	111000	108262290	5030	5030	5030	5030	0
478	20250121	110900	108262290	5030	5030	5030	5030	0
479	20250121	110800	108262290	5030	5030	5030	5030	0
480	20250121	110700	108262290	5030	5030	5030	5030	1
481	20250121	110600	108257260	5020	5020	5020	5020	1
482	20250121	110500	108252240	5030	5030	5030	5030	0
483	20250121	110400	108252240	5030	5030	5030	5030	1
484	20250121	110300	108247210	5020	5020	5020	5020	0
485	20250121	110200	108247210	5020	5030	5030	5020	96
486	20250121	110100	107765280	5020	5020	5020	5020	100
487	20250121	110000	107263280	5030	5030	5030	5030	1
488	20250121	105900	107258250	5030	5030	5030	5030	1
489	20250121	105800	107253220	5030	5030	5030	5030	1
490	20250121	105700	107248190	5020	5020	5020	5020	90
491	20250121	105600	106796390	5020	5020	5020	5020	0
492	20250121	105500	106796390	5020	5020	5030	5020	67
493	20250121	105400	106460040	5030	5030	5030	5030	0
494	20250121	105300	106460040	5030	5030	5030	5030	0
495	20250121	105200	106460040	5030	5030	5030	5030	0
496	20250121	105100	106460040	5030	5030	5030	5030	0
497	20250121	105000	106460040	5030	5030	5030	5030	0
498	20250121	104900	106460040	5030	5030	5030	5030	0
499	20250121	104800	106460040	5030	5030	5030	5030	0
500	20250121	104700	106460040	5030	5030	5030	5030	0
501	20250121	104600	106460040	5030	5030	5030	5030	0
502	20250121	104500	106460040	5030	5030	5030	5030	0
503	20250121	104400	106460040	5030	5030	5030	5030	0
504	20250121	104300	106460040	5030	5030	5030	5030	1
505	20250121	104200	106455010	5030	5030	5030	5030	0
506	20250121	104100	106455010	5030	5030	5030	5030	0
507	20250121	104000	106455010	5030	5030	5030	5030	79
508	20250121	103900	106057640	5030	5030	5030	5030	1
509	20250121	103800	106052610	5020	5020	5020	5020	22
510	20250121	103700	105942170	5030	5030	5030	5030	159
511	20250121	103600	105142400	5040	5030	5040	5030	37
512	20250121	103500	104956280	5030	5030	5030	5030	1
513	20250121	103400	104951250	5040	5040	5040	5040	1
514	20250121	103300	104946210	5040	5040	5040	5040	1
515	20250121	103200	104941170	5040	5040	5040	5040	0
516	20250121	103100	104941170	5040	5040	5040	5040	2
517	20250121	103000	104931090	5040	5030	5040	5030	6
518	20250121	102900	104900900	5040	5040	5040	5040	0
519	20250121	102800	104900900	5040	5040	5040	5040	1
520	20250121	102700	104895860	5040	5040	5040	5040	0
521	20250121	102600	104895860	5040	5040	5040	5040	1
522	20250121	102500	104890820	5030	5040	5040	5030	7
523	20250121	102400	104855600	5040	5040	5040	5040	0
524	20250121	102300	104855600	5040	5040	5040	5040	0
525	20250121	102200	104855600	5040	5040	5040	5040	11
526	20250121	102100	104800160	5040	5040	5040	5040	0
527	20250121	102000	104800160	5040	5040	5040	5040	2
528	20250121	101900	104790080	5040	5040	5040	5040	0
529	20250121	101800	104790080	5040	5040	5040	5040	0
530	20250121	101700	104790080	5040	5040	5040	5040	0
531	20250121	101600	104790080	5040	5040	5040	5040	0
532	20250121	101500	104790080	5040	5040	5040	5040	0
533	20250121	101400	104790080	5040	5040	5040	5040	0
534	20250121	101300	104790080	5040	5040	5040	5040	0
535	20250121	101200	104790080	5040	5040	5040	5040	0
536	20250121	101100	104790080	5040	5040	5040	5040	0
537	20250121	101000	104790080	5040	5040	5040	5040	0
538	20250121	100900	104790080	5040	5040	5040	5040	1
539	20250121	100800	104785040	5040	5040	5040	5040	1
540	20250121	100700	104780000	5040	5040	5040	5040	0
541	20250121	100600	104780000	5040	5040	5040	5040	0
542	20250121	100500	104780000	5040	5040	5040	5040	0
543	20250121	100400	104780000	5040	5040	5040	5040	0
544	20250121	100300	104780000	5040	5040	5040	5040	1
545	20250121	100200	104774960	5010	5010	5010	5010	0
546	20250121	100100	104774960	5010	5010	5010	5010	0
547	20250121	100000	104774960	5010	5030	5030	5010	7067
548	20250121	095900	69308680	5040	5040	5040	5040	200
549	20250121	095800	68300680	5040	5040	5040	5040	200
550	20250121	095700	67292680	5050	5050	5050	5050	10
551	20250121	095600	67242180	5050	5040	5050	5040	301
552	20250121	095500	65725130	5050	5050	5050	5050	0
553	20250121	095400	65725130	5050	5050	5050	5050	105
554	20250121	095300	65194880	5060	5030	5060	5030	3503
555	20250121	095200	47514740	5040	5040	5040	5040	1
556	20250121	095100	47509700	5040	5040	5040	5040	0
557	20250121	095000	47509700	5040	5040	5040	5040	0
558	20250121	094900	47509700	5040	5040	5040	5040	5
559	20250121	094800	47484500	5030	5030	5030	5030	173
560	20250121	094700	46614310	5020	5020	5020	5020	385
561	20250121	094600	44681610	5040	5040	5040	5040	1500
562	20250121	094500	37121610	5040	5030	5040	5030	1005
563	20250121	094400	32066450	5030	5030	5030	5030	76
564	20250121	094300	31684170	5030	5020	5030	5020	175
565	20250121	094200	30804540	5020	5020	5020	5020	0
566	20250121	094100	30804540	5020	5010	5020	5010	116
567	20250121	094000	30223370	5030	5030	5030	5030	1
568	20250121	093900	30218340	5020	5020	5020	5020	0
569	20250121	093800	30218340	5020	5020	5020	5020	100
570	20250121	093700	29716340	5020	5020	5020	5020	0
571	20250121	093600	29716340	5020	5020	5020	5020	0
572	20250121	093500	29716340	5020	5020	5020	5020	1
573	20250121	093400	29711320	5020	5020	5020	5020	0
574	20250121	093300	29711320	5020	5020	5020	5020	26
575	20250121	093200	29580800	5020	5020	5020	5020	20
576	20250121	093100	29480400	5030	5030	5030	5030	0
577	20250121	093000	29480400	5030	5030	5030	5030	0
578	20250121	092900	29480400	5030	5030	5030	5030	1
579	20250121	092800	29475370	5020	5020	5020	5020	0
580	20250121	092700	29475370	5020	5020	5020	5020	164
581	20250121	092600	28652090	5030	5030	5030	5030	0
582	20250121	092500	28652090	5030	5030	5030	5030	0
583	20250121	092400	28652090	5030	5030	5030	5030	0
584	20250121	092300	28652090	5030	5030	5030	5030	1
585	20250121	092200	28647060	5020	5020	5020	5020	0
586	20250121	092100	28647060	5020	5020	5020	5020	80
587	20250121	092000	28245460	5030	5030	5030	5030	10
588	20250121	091900	28195160	5030	5050	5050	5010	4002
589	20250121	091800	8127690	5040	5050	5050	5040	31
590	20250121	091700	7971350	5050	5050	5050	5050	0
591	20250121	091600	7971350	5050	5050	5050	5050	3
592	20250121	091500	7956200	5050	5040	5050	5040	406
593	20250121	091400	5906470	5050	5050	5050	5050	100
594	20250121	091300	5401470	5050	5040	5050	5040	391
595	20250121	091200	3430730	5040	5040	5040	5040	300
596	20250121	091100	1918730	5040	5040	5040	5040	0
597	20250121	091000	1918730	5040	5030	5040	5030	27
598	20250121	090900	1782910	5030	5030	5030	5030	0
599	20250121	090800	1782910	5030	5030	5030	5030	11
600	20250121	090700	1727580	5040	5040	5040	5040	10
601	20250121	090600	1677180	5040	5040	5040	5040	2
602	20250121	090500	1667100	5020	5020	5020	5020	0
603	20250121	090400	1667100	5020	5020	5020	5020	49
604	20250121	090300	1421120	5040	5020	5040	5020	16
605	20250121	090200	1340780	5040	5020	5040	5020	71
606	20250121	090100	984340	5020	5030	5030	5020	156
607	20250121	090000	200910	5020	5030	5030	5020	40