KissMeData/053160/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	193600	450921780	12020	12020	12020	12020	931
3	20250123	193500	450921780	12020	12020	12020	12020	0
4	20250123	193400	450921780	12020	12020	12020	12020	0
5	20250123	193300	450921780	12020	12020	12020	12020	0
6	20250123	193200	450921780	12020	12020	12020	12020	0
7	20250123	193100	450921780	12020	12020	12020	12020	0
8	20250123	193000	450921780	12020	12020	12020	12020	0
9	20250123	192900	450921780	12020	12020	12020	12020	0
10	20250123	192800	450921780	12020	12020	12020	12020	0
11	20250123	192700	450921780	12020	12020	12020	12020	0
12	20250123	192600	450921780	12020	12020	12020	12020	0
13	20250123	192500	450921780	12020	12020	12020	12020	0
14	20250123	192400	450921780	12020	12020	12020	12020	0
15	20250123	192300	450921780	12020	12020	12020	12020	0
16	20250123	192200	450921780	12020	12020	12020	12020	0
17	20250123	192100	450921780	12020	12020	12020	12020	0
18	20250123	192000	450921780	12020	12020	12020	12020	0
19	20250123	191900	450921780	12020	12020	12020	12020	0
20	20250123	191800	450921780	12020	12020	12020	12020	0
21	20250123	191700	450921780	12020	12020	12020	12020	0
22	20250123	191600	450921780	12020	12020	12020	12020	0
23	20250123	191500	450921780	12020	12020	12020	12020	0
24	20250123	191400	450921780	12020	12020	12020	12020	0
25	20250123	191300	450921780	12020	12020	12020	12020	0
26	20250123	191200	450921780	12020	12020	12020	12020	0
27	20250123	191100	450921780	12020	12020	12020	12020	0
28	20250123	191000	450921780	12020	12020	12020	12020	0
29	20250123	190900	450921780	12020	12020	12020	12020	0
30	20250123	190800	450921780	12020	12020	12020	12020	0
31	20250123	190700	450921780	12020	12020	12020	12020	0
32	20250123	190600	450921780	12020	12020	12020	12020	931
33	20250123	190500	450921780	12020	12020	12020	12020	0
34	20250123	190400	450921780	12020	12020	12020	12020	0
35	20250123	190300	450921780	12020	12020	12020	12020	0
36	20250123	190200	450921780	12020	12020	12020	12020	0
37	20250123	190100	450921780	12020	12020	12020	12020	0
38	20250123	190000	450921780	12020	12020	12020	12020	0
39	20250123	185900	450921780	12020	12020	12020	12020	0
40	20250123	185800	450921780	12020	12020	12020	12020	0
41	20250123	185700	450921780	12020	12020	12020	12020	0
42	20250123	185600	450921780	12020	12020	12020	12020	0
43	20250123	185500	450921780	12020	12020	12020	12020	0
44	20250123	185400	450921780	12020	12020	12020	12020	0
45	20250123	185300	450921780	12020	12020	12020	12020	0
46	20250123	185200	450921780	12020	12020	12020	12020	0
47	20250123	185100	450921780	12020	12020	12020	12020	0
48	20250123	185000	450921780	12020	12020	12020	12020	0
49	20250123	184900	450921780	12020	12020	12020	12020	0
50	20250123	184800	450921780	12020	12020	12020	12020	0
51	20250123	184700	450921780	12020	12020	12020	12020	0
52	20250123	184600	450921780	12020	12020	12020	12020	0
53	20250123	184500	450921780	12020	12020	12020	12020	0
54	20250123	184400	450921780	12020	12020	12020	12020	0
55	20250123	184300	450921780	12020	12020	12020	12020	0
56	20250123	184200	450921780	12020	12020	12020	12020	0
57	20250123	184100	450921780	12020	12020	12020	12020	0
58	20250123	184000	450921780	12020	12020	12020	12020	0
59	20250123	183900	450921780	12020	12020	12020	12020	0
60	20250123	183800	450921780	12020	12020	12020	12020	0
61	20250123	183700	450921780	12020	12020	12020	12020	0
62	20250123	183600	450921780	12020	12020	12020	12020	931
63	20250123	183500	450921780	12020	12020	12020	12020	0
64	20250123	183400	450921780	12020	12020	12020	12020	0
65	20250123	183300	450921780	12020	12020	12020	12020	0
66	20250123	183200	450921780	12020	12020	12020	12020	0
67	20250123	183100	450921780	12020	12020	12020	12020	0
68	20250123	183000	450921780	12020	12020	12020	12020	0
69	20250123	182900	450921780	12020	12020	12020	12020	0
70	20250123	182800	450921780	12020	12020	12020	12020	0
71	20250123	182700	450921780	12020	12020	12020	12020	0
72	20250123	182600	450921780	12020	12020	12020	12020	0
73	20250123	182500	450921780	12020	12020	12020	12020	0
74	20250123	182400	450921780	12020	12020	12020	12020	0
75	20250123	182300	450921780	12020	12020	12020	12020	0
76	20250123	182200	450921780	12020	12020	12020	12020	0
77	20250123	182100	450921780	12020	12020	12020	12020	0
78	20250123	182000	450921780	12020	12020	12020	12020	0
79	20250123	181900	450921780	12020	12020	12020	12020	0
80	20250123	181800	450921780	12020	12020	12020	12020	0
81	20250123	181700	450921780	12020	12020	12020	12020	0
82	20250123	181600	450921780	12020	12020	12020	12020	0
83	20250123	181500	450921780	12020	12020	12020	12020	0
84	20250123	181400	450921780	12020	12020	12020	12020	0
85	20250123	181300	450921780	12020	12020	12020	12020	0
86	20250123	181200	450921780	12020	12020	12020	12020	0
87	20250123	181100	450921780	12020	12020	12020	12020	0
88	20250123	181000	450921780	12020	12020	12020	12020	0
89	20250123	180900	450921780	12020	12020	12020	12020	0
90	20250123	180800	450921780	12020	12020	12020	12020	0
91	20250123	180700	450921780	12020	12020	12020	12020	0
92	20250123	180600	450921780	12020	12020	12020	12020	931
93	20250123	180500	450921780	12020	12020	12020	12020	0
94	20250123	180400	450921780	12020	12020	12020	12020	0
95	20250123	180300	450921780	12020	12020	12020	12020	0
96	20250123	180200	450921780	12020	12020	12020	12020	0
97	20250123	180100	450921780	12020	12020	12020	12020	0
98	20250123	180000	450921780	12020	12020	12020	12020	0
99	20250123	175900	450921780	12020	12020	12020	12020	0
100	20250123	175800	450921780	12020	12020	12020	12020	0
101	20250123	175700	450921780	12020	12020	12020	12020	0
102	20250123	175600	450921780	12020	12020	12020	12020	0
103	20250123	175500	450921780	12020	12020	12020	12020	0
104	20250123	175400	450921780	12020	12020	12020	12020	0
105	20250123	175300	450921780	12020	12020	12020	12020	0
106	20250123	175200	450921780	12020	12020	12020	12020	0
107	20250123	175100	450921780	12020	12020	12020	12020	0
108	20250123	175000	450921780	12020	12020	12020	12020	0
109	20250123	174900	450921780	12020	12020	12020	12020	0
110	20250123	174800	450921780	12020	12020	12020	12020	0
111	20250123	174700	450921780	12020	12020	12020	12020	0
112	20250123	174600	450921780	12020	12020	12020	12020	0
113	20250123	174500	450921780	12020	12020	12020	12020	0
114	20250123	174400	450921780	12020	12020	12020	12020	0
115	20250123	174300	450921780	12020	12020	12020	12020	0
116	20250123	174200	450921780	12020	12020	12020	12020	0
117	20250123	174100	450921780	12020	12020	12020	12020	0
118	20250123	174000	450921780	12020	12020	12020	12020	0
119	20250123	173900	450921780	12020	12020	12020	12020	0
120	20250123	173800	450921780	12020	12020	12020	12020	0
121	20250123	173700	450921780	12020	12020	12020	12020	0
122	20250123	173600	450921780	12020	12020	12020	12020	931
123	20250123	173500	450921780	12020	12020	12020	12020	0
124	20250123	173400	450921780	12020	12020	12020	12020	0
125	20250123	173300	450921780	12020	12020	12020	12020	0
126	20250123	173200	450921780	12020	12020	12020	12020	0
127	20250123	173100	450921780	12020	12020	12020	12020	0
128	20250123	173000	450921780	12020	12020	12020	12020	0
129	20250123	172900	450921780	12020	12020	12020	12020	0
130	20250123	172800	450921780	12020	12020	12020	12020	0
131	20250123	172700	450921780	12020	12020	12020	12020	0
132	20250123	172600	450921780	12020	12020	12020	12020	0
133	20250123	172500	450921780	12020	12020	12020	12020	0
134	20250123	172400	450921780	12020	12020	12020	12020	0
135	20250123	172300	450921780	12020	12020	12020	12020	0
136	20250123	172200	450921780	12020	12020	12020	12020	0
137	20250123	172100	450921780	12020	12020	12020	12020	0
138	20250123	172000	450921780	12020	12020	12020	12020	0
139	20250123	171900	450921780	12020	12020	12020	12020	0
140	20250123	171800	450921780	12020	12020	12020	12020	0
141	20250123	171700	450921780	12020	12020	12020	12020	0
142	20250123	171600	450921780	12020	12020	12020	12020	0
143	20250123	171500	450921780	12020	12020	12020	12020	0
144	20250123	171400	450921780	12020	12020	12020	12020	0
145	20250123	171300	450921780	12020	12020	12020	12020	0
146	20250123	171200	450921780	12020	12020	12020	12020	0
147	20250123	171100	450921780	12020	12020	12020	12020	0
148	20250123	171000	450921780	12020	12020	12020	12020	0
149	20250123	170900	450921780	12020	12020	12020	12020	0
150	20250123	170800	450921780	12020	12020	12020	12020	0
151	20250123	170700	450921780	12020	12020	12020	12020	0
152	20250123	170600	450921780	12020	12020	12020	12020	931
153	20250123	170500	450921780	12020	12020	12020	12020	0
154	20250123	170400	450921780	12020	12020	12020	12020	0
155	20250123	170300	450921780	12020	12020	12020	12020	0
156	20250123	170200	450921780	12020	12020	12020	12020	0
157	20250123	170100	450921780	12020	12020	12020	12020	0
158	20250123	170000	450921780	12020	12020	12020	12020	0
159	20250123	165900	450921780	12020	12020	12020	12020	0
160	20250123	165800	450921780	12020	12020	12020	12020	0
161	20250123	165700	450921780	12020	12020	12020	12020	0
162	20250123	165600	450921780	12020	12020	12020	12020	0
163	20250123	165500	450921780	12020	12020	12020	12020	0
164	20250123	165400	450921780	12020	12020	12020	12020	0
165	20250123	165300	450921780	12020	12020	12020	12020	0
166	20250123	165200	450921780	12020	12020	12020	12020	0
167	20250123	165100	450921780	12020	12020	12020	12020	0
168	20250123	165000	450921780	12020	12020	12020	12020	0
169	20250123	164900	450921780	12020	12020	12020	12020	0
170	20250123	164800	450921780	12020	12020	12020	12020	0
171	20250123	164700	450921780	12020	12020	12020	12020	0
172	20250123	164600	450921780	12020	12020	12020	12020	0
173	20250123	164500	450921780	12020	12020	12020	12020	0
174	20250123	164400	450921780	12020	12020	12020	12020	0
175	20250123	164300	450921780	12020	12020	12020	12020	0
176	20250123	164200	450921780	12020	12020	12020	12020	0
177	20250123	164100	450921780	12020	12020	12020	12020	0
178	20250123	164000	450921780	12020	12020	12020	12020	0
179	20250123	163900	450921780	12020	12020	12020	12020	0
180	20250123	163800	450921780	12020	12020	12020	12020	0
181	20250123	163700	450921780	12020	12020	12020	12020	0
182	20250123	163600	450921780	12020	12020	12020	12020	931
183	20250123	163500	450921780	12020	12020	12020	12020	0
184	20250123	163400	450921780	12020	12020	12020	12020	0
185	20250123	163300	450921780	12020	12020	12020	12020	0
186	20250123	163200	450921780	12020	12020	12020	12020	0
187	20250123	163100	450921780	12020	12020	12020	12020	0
188	20250123	163000	450921780	12020	12020	12020	12020	0
189	20250123	162900	450921780	12020	12020	12020	12020	0
190	20250123	162800	450921780	12020	12020	12020	12020	0
191	20250123	162700	450921780	12020	12020	12020	12020	0
192	20250123	162600	450921780	12020	12020	12020	12020	0
193	20250123	162500	450921780	12020	12020	12020	12020	0
194	20250123	162400	450921780	12020	12020	12020	12020	0
195	20250123	162300	450921780	12020	12020	12020	12020	0
196	20250123	162200	450921780	12020	12020	12020	12020	0
197	20250123	162100	450921780	12020	12020	12020	12020	0
198	20250123	162000	450921780	12020	12020	12020	12020	0
199	20250123	161900	450921780	12020	12020	12020	12020	0
200	20250123	161800	450921780	12020	12020	12020	12020	0
201	20250123	161700	450921780	12020	12020	12020	12020	0
202	20250123	161600	450921780	12020	12020	12020	12020	0
203	20250123	161500	450921780	12020	12020	12020	12020	0
204	20250123	161400	450921780	12020	12020	12020	12020	0
205	20250123	161300	450921780	12020	12020	12020	12020	0
206	20250123	161200	450921780	12020	12020	12020	12020	0
207	20250123	161100	450921780	12020	12020	12020	12020	0
208	20250123	161000	450921780	12020	12020	12020	12020	0
209	20250123	160900	450921780	12020	12020	12020	12020	0
210	20250123	160800	450921780	12020	12020	12020	12020	0
211	20250123	160700	450921780	12020	12020	12020	12020	0
212	20250123	160600	450921780	12020	12020	12020	12020	931
213	20250123	160500	450921780	12020	12020	12020	12020	0
214	20250123	160400	450921780	12020	12020	12020	12020	0
215	20250123	160300	450921780	12020	12020	12020	12020	0
216	20250123	160200	450921780	12020	12020	12020	12020	0
217	20250123	160100	450921780	12020	12020	12020	12020	0
218	20250123	160000	450921780	12020	12020	12020	12020	0
219	20250123	155900	450921780	12020	12020	12020	12020	0
220	20250123	155800	450921780	12020	12020	12020	12020	0
221	20250123	155700	450921780	12020	12020	12020	12020	0
222	20250123	155600	450921780	12020	12020	12020	12020	0
223	20250123	155500	450921780	12020	12020	12020	12020	0
224	20250123	155400	450921780	12020	12020	12020	12020	0
225	20250123	155300	450921780	12020	12020	12020	12020	0
226	20250123	155200	450921780	12020	12020	12020	12020	0
227	20250123	155100	450921780	12020	12020	12020	12020	0
228	20250123	155000	450921780	12020	12020	12020	12020	0
229	20250123	154900	450921780	12020	12020	12020	12020	0
230	20250123	154800	450921780	12020	12020	12020	12020	0
231	20250123	154700	450921780	12020	12020	12020	12020	0
232	20250123	154600	450921780	12020	12020	12020	12020	0
233	20250123	154500	450921780	12020	12020	12020	12020	0
234	20250123	154400	450921780	12020	12020	12020	12020	0
235	20250123	154300	450921780	12020	12020	12020	12020	0
236	20250123	154200	450921780	12020	12020	12020	12020	0
237	20250123	154100	450921780	12020	12020	12020	12020	0
238	20250123	154000	450921780	12020	12020	12020	12020	0
239	20250123	153900	450921780	12020	12020	12020	12020	0
240	20250123	153800	450921780	12020	12020	12020	12020	0
241	20250123	153700	450921780	12020	12020	12020	12020	0
242	20250123	153600	450921780	12020	12020	12020	12020	931
243	20250123	153500	450921780	12020	12020	12020	12020	0
244	20250123	153400	450921780	12020	12020	12020	12020	0
245	20250123	153300	450921780	12020	12020	12020	12020	0
246	20250123	153200	450921780	12020	12020	12020	12020	0
247	20250123	153100	450921780	12020	12020	12020	12020	0
248	20250123	153000	450921780	12020	12020	12020	12020	931
249	20250123	152900	439731160	12020	12020	12020	12020	0
250	20250123	152800	439731160	12020	12020	12020	12020	0
251	20250123	152700	439731160	12020	12020	12020	12020	0
252	20250123	152600	439731160	12020	12020	12020	12020	0
253	20250123	152500	439731160	12020	12020	12020	12020	0
254	20250123	152400	439731160	12020	12020	12020	12020	0
255	20250123	152300	439731160	12020	12020	12020	12020	0
256	20250123	152200	439731160	12020	12020	12020	12020	0
257	20250123	152100	439731160	12020	12020	12020	12020	0
258	20250123	152000	439731160	12020	12020	12020	12020	0
259	20250123	151900	439731160	12020	12020	12020	12020	1
260	20250123	151800	439719140	12070	12070	12070	12070	0
261	20250123	151700	439719140	12070	12030	12070	12030	123
262	20250123	151600	438239290	12070	12070	12070	12070	5
263	20250123	151500	438178940	12080	12080	12080	12080	0
264	20250123	151400	438178940	12080	12080	12080	12080	101
265	20250123	151300	436958860	12080	12080	12080	12080	0
266	20250123	151200	436958860	12080	12020	12080	12010	32
267	20250123	151100	436574400	12080	12080	12080	12080	0
268	20250123	151000	436574400	12080	12070	12080	12070	231
269	20250123	150900	433785280	12070	12070	12070	12070	1
270	20250123	150800	433773210	12010	12010	12010	12010	2
271	20250123	150700	433749190	12080	12080	12080	12080	0
272	20250123	150600	433749190	12080	12080	12080	12080	92
273	20250123	150500	432637830	12080	12080	12080	12080	110
274	20250123	150400	431309030	12090	12090	12090	12090	0
275	20250123	150300	431309030	12090	12090	12090	12090	0
276	20250123	150200	431309030	12090	12090	12090	12090	4
277	20250123	150100	431260670	12080	12080	12080	12080	115
278	20250123	150000	429871470	12080	12080	12080	12080	1
279	20250123	145900	429859390	12030	12030	12030	12030	288
280	20250123	145800	426394750	12030	12070	12070	12030	219
281	20250123	145700	423756250	12050	12050	12050	12050	0
282	20250123	145600	423756250	12050	12050	12050	12050	104
283	20250123	145500	422503050	12050	12050	12050	12050	50
284	20250123	145400	421900550	12050	12050	12050	12050	2
285	20250123	145300	421876450	12100	12100	12100	12100	0
286	20250123	145200	421876450	12100	12100	12100	12100	500
287	20250123	145100	415826450	12090	12090	12100	12090	818
288	20250123	145000	405935020	12080	12050	12080	12050	382
289	20250123	144900	401324440	12050	12030	12050	12030	14
290	20250123	144800	401155980	12050	12050	12050	12050	0
291	20250123	144700	401155980	12050	12050	12050	12050	0
292	20250123	144600	401155980	12050	12050	12050	12050	0
293	20250123	144500	401155980	12050	12050	12050	12050	0
294	20250123	144400	401155980	12050	12020	12050	12020	14
295	20250123	144300	400987400	12030	12030	12030	12030	0
296	20250123	144200	400987400	12030	12030	12030	12030	3
297	20250123	144100	400951310	12030	12020	12030	12020	287
298	20250123	144000	397499430	12000	12000	12000	12000	0
299	20250123	143900	397499430	12000	12000	12000	12000	127
300	20250123	143800	395975430	12000	12000	12000	12000	16
301	20250123	143700	395783430	12000	12000	12000	12000	0
302	20250123	143600	395783430	12000	12000	12000	12000	0
303	20250123	143500	395783430	12000	12000	12000	12000	0
304	20250123	143400	395783430	12000	11990	12000	11990	10
305	20250123	143300	395663440	12000	12000	12000	12000	0
306	20250123	143200	395663440	12000	12000	12000	12000	0
307	20250123	143100	395663440	12000	11990	12000	11940	1050
308	20250123	143000	383126130	12000	12000	12000	12000	0
309	20250123	142900	383126130	12000	12000	12000	12000	0
310	20250123	142800	383126130	12000	12000	12000	12000	0
311	20250123	142700	383126130	12000	12000	12000	12000	0
312	20250123	142600	383126130	12000	12000	12000	12000	0
313	20250123	142500	383126130	12000	12000	12000	12000	0
314	20250123	142400	383126130	12000	12000	12000	12000	0
315	20250123	142300	383126130	12000	11990	12000	11990	77
316	20250123	142200	382202830	11980	11980	11980	11980	0
317	20250123	142100	382202830	11980	11980	11980	11980	0
318	20250123	142000	382202830	11980	11980	11980	11980	0
319	20250123	141900	382202830	11980	11980	11980	11980	0
320	20250123	141800	382202830	11980	11980	11980	11980	0
321	20250123	141700	382202830	11980	11980	11980	11980	0
322	20250123	141600	382202830	11980	11980	11980	11980	0
323	20250123	141500	382202830	11980	11980	11980	11980	1
324	20250123	141400	382190850	11970	11970	11970	11970	0
325	20250123	141300	382190850	11970	11970	11970	11970	0
326	20250123	141200	382190850	11970	11970	11970	11970	0
327	20250123	141100	382190850	11970	11970	11970	11970	0
328	20250123	141000	382190850	11970	11970	11970	11970	0
329	20250123	140900	382190850	11970	11970	11970	11970	1
330	20250123	140800	382178880	11980	11980	11980	11980	17
331	20250123	140700	381975220	11980	11980	11980	11980	0
332	20250123	140600	381975220	11980	11980	11980	11980	1
333	20250123	140500	381963240	11940	11940	11940	11940	0
334	20250123	140400	381963240	11940	11940	11940	11940	0
335	20250123	140300	381963240	11940	11940	11940	11940	1
336	20250123	140200	381951300	11940	11950	11950	11940	402
337	20250123	140100	377150990	11990	11990	11990	11990	0
338	20250123	140000	377150990	11990	11990	11990	11990	0
339	20250123	135900	377150990	11990	11950	11990	11950	40
340	20250123	135800	376672590	11940	11940	11940	11940	0
341	20250123	135700	376672590	11940	11940	11940	11940	0
342	20250123	135600	376672590	11940	11940	11940	11940	40
343	20250123	135500	376194990	11940	11950	11950	11940	188
344	20250123	135400	373950170	11950	11950	11950	11950	300
345	20250123	135300	370365170	11950	11950	11950	11950	0
346	20250123	135200	370365170	11950	11960	11960	11950	21
347	20250123	135100	370114210	11950	11950	11950	11950	0
348	20250123	135000	370114210	11950	11950	11950	11950	0
349	20250123	134900	370114210	11950	11950	11950	11950	0
350	20250123	134800	370114210	11950	11970	11970	11950	177
351	20250123	134700	367998540	11970	11980	12030	11970	75
352	20250123	134600	367098240	11980	11980	11980	11980	11
353	20250123	134500	366966460	11990	11990	11990	11990	255
354	20250123	134400	363909010	12040	12040	12040	12040	0
355	20250123	134300	363909010	12040	12040	12040	12040	0
356	20250123	134200	363909010	12040	12040	12040	12040	1
357	20250123	134100	363896970	11990	11990	11990	11990	30
358	20250123	134000	363537270	12000	12000	12000	12000	0
359	20250123	133900	363537270	12000	12000	12000	12000	530
360	20250123	133800	357177270	12000	12000	12000	12000	0
361	20250123	133700	357177270	12000	12000	12000	12000	0
362	20250123	133600	357177270	12000	12020	12020	12000	502
363	20250123	133500	351153250	12050	12050	12050	12050	0
364	20250123	133400	351153250	12050	12050	12050	12050	3
365	20250123	133300	351117100	12040	12040	12040	12040	0
366	20250123	133200	351117100	12040	12040	12040	12040	0
367	20250123	133100	351117100	12040	12040	12040	12040	0
368	20250123	133000	351117100	12040	12040	12040	12040	0
369	20250123	132900	351117100	12040	12040	12050	12040	837
370	20250123	132800	341031270	12050	12050	12050	12050	0
371	20250123	132700	341031270	12050	12050	12050	12050	0
372	20250123	132600	341031270	12050	12050	12050	12050	0
373	20250123	132500	341031270	12050	12050	12050	12050	0
374	20250123	132400	341031270	12050	12050	12050	12050	0
375	20250123	132300	341031270	12050	12050	12050	12050	0
376	20250123	132200	341031270	12050	12050	12050	12050	5
377	20250123	132100	340971020	11990	11990	11990	11990	0
378	20250123	132000	340971020	11990	11990	11990	11990	20
379	20250123	131900	340731220	11990	11990	11990	11990	1
380	20250123	131800	340719230	12050	12050	12050	12050	1
381	20250123	131700	340707180	12040	12040	12040	12040	0
382	20250123	131600	340707180	12040	12040	12040	12040	0
383	20250123	131500	340707180	12040	12040	12040	12040	40
384	20250123	131400	340225580	12040	12040	12040	12040	0
385	20250123	131300	340225580	12040	12040	12040	12040	0
386	20250123	131200	340225580	12040	12040	12040	12040	0
387	20250123	131100	340225580	12040	12040	12040	12040	5
388	20250123	131000	340165380	11980	11970	11980	11970	18
389	20250123	130900	339949850	11970	11970	11970	11970	0
390	20250123	130800	339949850	11970	11970	11970	11970	20
391	20250123	130700	339710450	11940	11940	11940	11940	10
392	20250123	130600	339591050	11980	11980	11980	11980	1
393	20250123	130500	339579070	11980	11980	11980	11980	0
394	20250123	130400	339579070	11980	11980	11980	11980	0
395	20250123	130300	339579070	11980	11980	11980	11980	0
396	20250123	130200	339579070	11980	11980	11980	11980	0
397	20250123	130100	339579070	11980	11980	11980	11980	2
398	20250123	130000	339555110	11940	12000	12000	11940	1188
399	20250123	125900	325369280	12000	12000	12000	12000	0
400	20250123	125800	325369280	12000	12000	12000	12000	26
401	20250123	125700	325057280	12000	12000	12000	12000	0
402	20250123	125600	325057280	12000	12000	12000	12000	56
403	20250123	125500	324385280	12000	12000	12000	12000	14
404	20250123	125400	324217280	12000	12000	12000	12000	0
405	20250123	125300	324217280	12000	12000	12000	12000	0
406	20250123	125200	324217280	12000	12010	12010	12000	104
407	20250123	125100	322968920	12010	12010	12010	12010	0
408	20250123	125000	322968920	12010	12010	12010	12010	0
409	20250123	124900	322968920	12010	12010	12010	12010	0
410	20250123	124800	322968920	12010	12020	12020	12010	274
411	20250123	124700	319676490	12020	12020	12020	12020	10
412	20250123	124600	319556290	12020	12020	12020	12020	0
413	20250123	124500	319556290	12020	12020	12020	12020	11
414	20250123	124400	319424070	12020	12020	12020	12020	0
415	20250123	124300	319424070	12020	12020	12020	12020	0
416	20250123	124200	319424070	12020	12020	12020	12020	27
417	20250123	124100	319099530	12020	12030	12030	12020	2
418	20250123	124000	319075480	12030	12030	12030	12030	2
419	20250123	123900	319051420	12030	12030	12030	12030	0
420	20250123	123800	319051420	12030	12030	12030	12030	0
421	20250123	123700	319051420	12030	12030	12030	12030	10
422	20250123	123600	318931120	12030	12030	12030	12030	102
423	20250123	123500	317704060	12040	12040	12040	12040	8
424	20250123	123400	317607740	12040	12040	12040	12040	400
425	20250123	123300	312791740	12040	12050	12050	12040	54
426	20250123	123200	312141090	12060	12070	12070	12060	5
427	20250123	123100	312080770	12040	12040	12040	12040	0
428	20250123	123000	312080770	12040	12040	12040	12040	0
429	20250123	122900	312080770	12040	12040	12040	12040	0
430	20250123	122800	312080770	12040	12040	12040	12040	0
431	20250123	122700	312080770	12040	12040	12040	12040	133
432	20250123	122600	310479450	12090	12090	12090	12090	0
433	20250123	122500	310479450	12090	12090	12090	12090	0
434	20250123	122400	310479450	12090	12090	12090	12090	0
435	20250123	122300	310479450	12090	12090	12090	12090	0
436	20250123	122200	310479450	12090	12090	12090	12090	0
437	20250123	122100	310479450	12090	12090	12090	12090	0
438	20250123	122000	310479450	12090	12090	12090	12090	0
439	20250123	121900	310479450	12090	12090	12090	12090	0
440	20250123	121800	310479450	12090	12090	12090	12090	5
441	20250123	121700	310419000	12090	12090	12090	12090	10
442	20250123	121600	310298100	12090	12090	12090	12090	31
443	20250123	121500	309923310	12090	12090	12090	12090	14
444	20250123	121400	309754050	12090	12090	12090	12090	0
445	20250123	121300	309754050	12090	12090	12090	12090	1
446	20250123	121200	309741960	12040	12090	12090	12040	52
447	20250123	121100	309115830	12040	12040	12040	12040	3
448	20250123	121000	309079710	12090	12090	12090	12090	40
449	20250123	120900	308596110	12090	12060	12090	12060	401
450	20250123	120800	303760020	12090	12090	12090	12090	0
451	20250123	120700	303760020	12090	12090	12090	12090	1
452	20250123	120600	303747930	12090	12090	12090	12090	0
453	20250123	120500	303747930	12090	12090	12090	12090	15
454	20250123	120400	303566580	12090	12090	12090	12090	17
455	20250123	120300	303361050	12090	12100	12100	12090	15
456	20250123	120200	303179690	12090	12090	12090	12090	0
457	20250123	120100	303179690	12090	12090	12090	12090	0
458	20250123	120000	303179690	12090	12090	12090	12090	0
459	20250123	115900	303179690	12090	12090	12090	12090	141
460	20250123	115800	301475000	12090	12090	12090	12090	0
461	20250123	115700	301475000	12090	12090	12090	12090	0
462	20250123	115600	301475000	12090	12090	12090	12090	1
463	20250123	115500	301462910	12010	12010	12010	12010	0
464	20250123	115400	301462910	12010	12010	12010	12010	10
465	20250123	115300	301342810	12090	12090	12090	12090	35
466	20250123	115200	300919660	12090	12020	12090	12010	11
467	20250123	115100	300787380	12020	12020	12020	12020	1
468	20250123	115000	300775360	12090	12090	12090	12090	50
469	20250123	114900	300170860	12090	12090	12090	12090	0
470	20250123	114800	300170860	12090	12090	12090	12090	0
471	20250123	114700	300170860	12090	12090	12090	12090	0
472	20250123	114600	300170860	12090	12090	12090	12090	0
473	20250123	114500	300170860	12090	12090	12090	12090	0
474	20250123	114400	300170860	12090	12090	12090	12090	1
475	20250123	114300	300158770	12010	12010	12010	12010	0
476	20250123	114200	300158770	12010	12010	12010	12010	6
477	20250123	114100	300086710	12010	12010	12010	12010	0
478	20250123	114000	300086710	12010	12010	12010	12010	77
479	20250123	113900	299161940	12010	12010	12010	12010	0
480	20250123	113800	299161940	12010	12010	12010	12010	150
481	20250123	113700	297360440	12010	12020	12020	12010	8
482	20250123	113600	297264350	12090	12090	12090	12090	5
483	20250123	113500	297203900	12010	12010	12010	12010	0
484	20250123	113400	297203900	12010	12010	12010	12010	9
485	20250123	113300	297095810	12100	12100	12100	12100	5
486	20250123	113200	297035310	12100	12100	12100	12100	1
487	20250123	113100	297023210	12090	12090	12090	12090	22
488	20250123	113000	296757230	12100	12100	12100	12100	5
489	20250123	112900	296696730	12090	12090	12090	12090	35
490	20250123	112800	296273580	12090	12090	12090	12090	0
491	20250123	112700	296273580	12090	12090	12090	12090	1
492	20250123	112600	296261490	12020	12020	12020	12020	0
493	20250123	112500	296261490	12020	12020	12020	12020	0
494	20250123	112400	296261490	12020	12020	12020	12020	10
495	20250123	112300	296141290	12020	12020	12020	12020	0
496	20250123	112200	296141290	12020	12020	12020	12020	20
497	20250123	112100	295900890	12090	12090	12090	12090	5
498	20250123	112000	295840440	12100	12100	12100	12100	10
499	20250123	111900	295719440	12090	12090	12090	12090	20
500	20250123	111800	295477640	12090	12090	12090	12090	6
501	20250123	111700	295405100	12080	12080	12080	12080	114
502	20250123	111600	294027980	12000	12090	12090	12000	104
503	20250123	111500	292779620	12090	12090	12090	12090	0
504	20250123	111400	292779620	12090	12090	12090	12090	28
505	20250123	111300	292441100	12090	12090	12090	12090	32
506	20250123	111200	292054220	12080	12080	12080	12080	78
507	20250123	111100	291111980	12100	12100	12100	12100	0
508	20250123	111000	291111980	12100	12100	12100	12100	0
509	20250123	110900	291111980	12100	12100	12100	12100	0
510	20250123	110800	291111980	12100	12110	12110	12100	242
511	20250123	110700	288183770	12040	12030	12040	12030	243
512	20250123	110600	285259870	11920	11920	11920	11920	0
513	20250123	110500	285259870	11920	11920	11920	11920	0
514	20250123	110400	285259870	11920	11920	11920	11920	10
515	20250123	110300	285140670	12030	12030	12030	12030	0
516	20250123	110200	285140670	12030	12030	12030	12030	1
517	20250123	110100	285128640	12020	11950	12020	11950	932
518	20250123	110000	273974170	11950	11950	11950	11950	23
519	20250123	105900	273699320	11940	11910	11940	11910	71
520	20250123	105800	272851610	11910	11910	11910	11910	3
521	20250123	105700	272815880	11910	11910	11910	11910	0
522	20250123	105600	272815880	11910	11920	11920	11910	30
523	20250123	105500	272458470	11910	11910	11910	11910	0
524	20250123	105400	272458470	11910	11910	11910	11910	0
525	20250123	105300	272458470	11910	11910	11910	11910	4
526	20250123	105200	272410830	11940	11940	11940	11940	0
527	20250123	105100	272410830	11940	11930	11940	11930	100
528	20250123	105000	271217660	11930	11930	11930	11930	0
529	20250123	104900	271217660	11930	11930	11930	11930	0
530	20250123	104800	271217660	11930	11930	11930	11930	140
531	20250123	104700	269547460	11930	11930	11930	11930	0
532	20250123	104600	269547460	11930	11930	11930	11930	0
533	20250123	104500	269547460	11930	11930	11930	11930	20
534	20250123	104400	269308860	11930	11870	11930	11870	12
535	20250123	104300	269165820	11930	11930	11930	11930	0
536	20250123	104200	269165820	11930	11930	11930	11930	0
537	20250123	104100	269165820	11930	11930	11930	11930	61
538	20250123	104000	268438090	11930	11930	11930	11930	6
539	20250123	103900	268366510	11930	11930	11930	11930	0
540	20250123	103800	268366510	11930	11930	11930	11930	0
541	20250123	103700	268366510	11930	11930	11930	11930	0
542	20250123	103600	268366510	11930	11930	11930	11930	1
543	20250123	103500	268354580	11880	11880	11880	11880	24
544	20250123	103400	268069460	11930	11930	11930	11930	0
545	20250123	103300	268069460	11930	11930	11930	11930	0
546	20250123	103200	268069460	11930	11930	11930	11930	0
547	20250123	103100	268069460	11930	11930	11930	11930	0
548	20250123	103000	268069460	11930	11930	11930	11930	0
549	20250123	102900	268069460	11930	11930	11930	11930	11
550	20250123	102800	267938230	11880	11880	11880	11880	18
551	20250123	102700	267724390	11930	11930	11930	11930	0
552	20250123	102600	267724390	11930	11930	11930	11930	1
553	20250123	102500	267712460	11950	11950	11950	11950	0
554	20250123	102400	267712460	11950	11950	11950	11950	0
555	20250123	102300	267712460	11950	11950	11950	11950	0
556	20250123	102200	267712460	11950	11870	11950	11860	65
557	20250123	102100	266941460	11850	11960	11960	11850	340
558	20250123	102000	262906230	11900	11910	11910	11900	100
559	20250123	101900	261715840	11910	11950	11960	11910	211
560	20250123	101800	259199680	11960	11920	11960	11910	207
561	20250123	101700	256734240	11960	11960	11960	11960	0
562	20250123	101600	256734240	11960	11960	11960	11960	0
563	20250123	101500	256734240	11960	11910	11960	11910	650
564	20250123	101400	248992690	11910	11970	11970	11910	784
565	20250123	101300	239654290	11900	11900	11900	11900	1981
566	20250123	101200	216080390	11920	11960	11960	11920	1477
567	20250123	101100	198447420	11980	11980	11980	11980	13
568	20250123	101000	198291680	12060	12060	12060	12060	1
569	20250123	100900	198279620	11980	12040	12040	11980	1672
570	20250123	100800	178208320	12050	12050	12050	12050	200
571	20250123	100700	175798320	12060	12060	12060	12060	175
572	20250123	100600	173687820	12060	12070	12070	12060	88
573	20250123	100500	172626010	12160	12140	12160	12140	11
574	20250123	100400	172492450	12140	12060	12140	12060	132
575	20250123	100300	170893000	12120	12110	12120	12110	66
576	20250123	100200	170093280	12120	12050	12120	12040	9
577	20250123	100100	169984830	12070	12070	12070	12070	10
578	20250123	100000	169864130	12070	12070	12070	12070	22
579	20250123	095900	169598590	12080	12080	12080	12080	130
580	20250123	095800	168028190	12080	12080	12080	12080	210
581	20250123	095700	165491390	12090	12140	12140	12090	433
582	20250123	095600	160250740	12140	12170	12170	12140	16
583	20250123	095500	160056440	12170	12100	12170	12100	177
584	20250123	095400	157914460	12150	12150	12150	12090	52
585	20250123	095300	157283890	12100	12190	12200	12100	415
586	20250123	095200	152234020	12190	12250	12260	12090	553
587	20250123	095100	145488950	12280	12070	12280	12070	1532
588	20250123	095000	126899650	12030	12070	12080	12030	178
589	20250123	094900	124757330	12060	12000	12060	12000	342
590	20250123	094800	120647510	12000	11990	12000	11990	139
591	20250123	094700	118980110	11990	11980	11990	11980	165
592	20250123	094600	117001780	11980	11980	11980	11980	91
593	20250123	094500	115911600	11980	11950	11980	11900	162
594	20250123	094400	113975490	11950	11950	11950	11950	1
595	20250123	094300	113963540	11970	11970	11970	11970	0
596	20250123	094200	113963540	11970	11970	11970	11970	43
597	20250123	094100	113448830	11970	11970	11970	11970	0
598	20250123	094000	113448830	11970	11970	11970	11970	0
599	20250123	093900	113448830	11970	11960	11970	11960	100
600	20250123	093800	112251990	11960	11960	11960	11960	1
601	20250123	093700	112240030	11960	11960	11960	11960	0
602	20250123	093600	112240030	11960	11960	11970	11960	339
603	20250123	093500	108185300	11960	11960	11960	11960	6
604	20250123	093400	108113540	11970	11970	11970	11970	0
605	20250123	093300	108113540	11970	11920	11970	11920	212
606	20250123	093200	105579260	11880	11880	11880	11880	0
607	20250123	093100	105579260	11880	11880	11880	11880	0
608	20250123	093000	105579260	11880	11850	11880	11850	128
609	20250123	092900	104061620	11850	11850	11850	11850	200
610	20250123	092800	101691620	11850	11850	11850	11850	0
611	20250123	092700	101691620	11850	11850	11850	11850	100
612	20250123	092600	100506620	11830	11830	11860	11830	301
613	20250123	092500	96943930	11830	11830	11830	11830	100
614	20250123	092400	95760930	11830	11830	11830	11830	8
615	20250123	092300	95666290	11830	11830	11830	11830	16
616	20250123	092200	95477010	11820	11830	11830	11820	163
617	20250123	092100	93550310	11850	11850	11850	11840	7
618	20250123	092000	93467370	11860	11860	11860	11860	0
619	20250123	091900	93467370	11860	11860	11860	11860	0
620	20250123	091800	93467370	11860	11860	11860	11860	1
621	20250123	091700	93455510	11860	11880	11880	11860	211
622	20250123	091600	90953030	11880	11880	11880	11880	1
623	20250123	091500	90941150	11870	11890	11890	11870	742
624	20250123	091400	82131180	11900	11910	11910	11900	11
625	20250123	091300	82000270	11900	11940	11940	11900	689
626	20250123	091200	73793500	11970	11950	11970	11950	21
627	20250123	091100	73542350	11950	11980	11980	11950	273
628	20250123	091000	70277950	11980	11990	11990	11980	353
629	20250123	090900	66048980	12030	12030	12030	12030	2
630	20250123	090800	66024920	11980	12030	12030	11980	7
631	20250123	090700	65940960	12030	12030	12030	11970	477
632	20250123	090600	60208650	12000	11900	12000	11900	1466
633	20250123	090500	42707600	11900	11910	11920	11900	119
634	20250123	090400	41291130	11910	11840	11910	11840	1074
635	20250123	090300	28519720	11810	11780	11810	11780	149
636	20250123	090200	26760300	11780	11850	11850	11780	635
637	20250123	090100	19261370	11850	11850	11930	11850	558
638	20250123	090000	12628600	11930	11800	11940	11800	1070