KissMeData/017370/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	190300	218166290	5880	5880	5880	5880	3778
3	20250122	190200	218166290	5880	5880	5880	5880	0
4	20250122	190100	218166290	5880	5880	5880	5880	0
5	20250122	190000	218166290	5880	5880	5880	5880	0
6	20250122	185900	218166290	5880	5880	5880	5880	0
7	20250122	185800	218166290	5880	5880	5880	5880	0
8	20250122	185700	218166290	5880	5880	5880	5880	0
9	20250122	185600	218166290	5880	5880	5880	5880	0
10	20250122	185500	218166290	5880	5880	5880	5880	0
11	20250122	185400	218166290	5880	5880	5880	5880	0
12	20250122	185300	218166290	5880	5880	5880	5880	0
13	20250122	185200	218166290	5880	5880	5880	5880	0
14	20250122	185100	218166290	5880	5880	5880	5880	0
15	20250122	185000	218166290	5880	5880	5880	5880	0
16	20250122	184900	218166290	5880	5880	5880	5880	0
17	20250122	184800	218166290	5880	5880	5880	5880	0
18	20250122	184700	218166290	5880	5880	5880	5880	0
19	20250122	184600	218166290	5880	5880	5880	5880	0
20	20250122	184500	218166290	5880	5880	5880	5880	0
21	20250122	184400	218166290	5880	5880	5880	5880	0
22	20250122	184300	218166290	5880	5880	5880	5880	0
23	20250122	184200	218166290	5880	5880	5880	5880	0
24	20250122	184100	218166290	5880	5880	5880	5880	0
25	20250122	184000	218166290	5880	5880	5880	5880	0
26	20250122	183900	218166290	5880	5880	5880	5880	0
27	20250122	183800	218166290	5880	5880	5880	5880	0
28	20250122	183700	218166290	5880	5880	5880	5880	0
29	20250122	183600	218166290	5880	5880	5880	5880	0
30	20250122	183500	218166290	5880	5880	5880	5880	0
31	20250122	183400	218166290	5880	5880	5880	5880	0
32	20250122	183300	218166290	5880	5880	5880	5880	3778
33	20250122	183200	218166290	5880	5880	5880	5880	0
34	20250122	183100	218166290	5880	5880	5880	5880	0
35	20250122	183000	218166290	5880	5880	5880	5880	0
36	20250122	182900	218166290	5880	5880	5880	5880	0
37	20250122	182800	218166290	5880	5880	5880	5880	0
38	20250122	182700	218166290	5880	5880	5880	5880	0
39	20250122	182600	218166290	5880	5880	5880	5880	0
40	20250122	182500	218166290	5880	5880	5880	5880	0
41	20250122	182400	218166290	5880	5880	5880	5880	0
42	20250122	182300	218166290	5880	5880	5880	5880	0
43	20250122	182200	218166290	5880	5880	5880	5880	0
44	20250122	182100	218166290	5880	5880	5880	5880	0
45	20250122	182000	218166290	5880	5880	5880	5880	0
46	20250122	181900	218166290	5880	5880	5880	5880	0
47	20250122	181800	218166290	5880	5880	5880	5880	0
48	20250122	181700	218166290	5880	5880	5880	5880	0
49	20250122	181600	218166290	5880	5880	5880	5880	0
50	20250122	181500	218166290	5880	5880	5880	5880	0
51	20250122	181400	218166290	5880	5880	5880	5880	0
52	20250122	181300	218166290	5880	5880	5880	5880	0
53	20250122	181200	218166290	5880	5880	5880	5880	0
54	20250122	181100	218166290	5880	5880	5880	5880	0
55	20250122	181000	218166290	5880	5880	5880	5880	0
56	20250122	180900	218166290	5880	5880	5880	5880	0
57	20250122	180800	218166290	5880	5880	5880	5880	0
58	20250122	180700	218166290	5880	5880	5880	5880	0
59	20250122	180600	218166290	5880	5880	5880	5880	0
60	20250122	180500	218166290	5880	5880	5880	5880	0
61	20250122	180400	218166290	5880	5880	5880	5880	0
62	20250122	180300	218166290	5880	5880	5880	5880	3778
63	20250122	180200	218166290	5880	5880	5880	5880	0
64	20250122	180100	218166290	5880	5880	5880	5880	0
65	20250122	180000	218166290	5880	5880	5880	5880	0
66	20250122	175900	218166290	5880	5880	5880	5880	0
67	20250122	175800	218166290	5880	5880	5880	5880	0
68	20250122	175700	218166290	5880	5880	5880	5880	0
69	20250122	175600	218166290	5880	5880	5880	5880	0
70	20250122	175500	218166290	5880	5880	5880	5880	0
71	20250122	175400	218166290	5880	5880	5880	5880	0
72	20250122	175300	218166290	5880	5880	5880	5880	0
73	20250122	175200	218166290	5880	5880	5880	5880	0
74	20250122	175100	218166290	5880	5880	5880	5880	0
75	20250122	175000	218166290	5880	5880	5880	5880	0
76	20250122	174900	218166290	5880	5880	5880	5880	0
77	20250122	174800	218166290	5880	5880	5880	5880	0
78	20250122	174700	218166290	5880	5880	5880	5880	0
79	20250122	174600	218166290	5880	5880	5880	5880	0
80	20250122	174500	218166290	5880	5880	5880	5880	0
81	20250122	174400	218166290	5880	5880	5880	5880	0
82	20250122	174300	218166290	5880	5880	5880	5880	0
83	20250122	174200	218166290	5880	5880	5880	5880	0
84	20250122	174100	218166290	5880	5880	5880	5880	0
85	20250122	174000	218166290	5880	5880	5880	5880	0
86	20250122	173900	218166290	5880	5880	5880	5880	0
87	20250122	173800	218166290	5880	5880	5880	5880	0
88	20250122	173700	218166290	5880	5880	5880	5880	0
89	20250122	173600	218166290	5880	5880	5880	5880	0
90	20250122	173500	218166290	5880	5880	5880	5880	0
91	20250122	173400	218166290	5880	5880	5880	5880	0
92	20250122	173300	218166290	5880	5880	5880	5880	3778
93	20250122	173200	218166290	5880	5880	5880	5880	0
94	20250122	173100	218166290	5880	5880	5880	5880	0
95	20250122	173000	218166290	5880	5880	5880	5880	0
96	20250122	172900	218166290	5880	5880	5880	5880	0
97	20250122	172800	218166290	5880	5880	5880	5880	0
98	20250122	172700	218166290	5880	5880	5880	5880	0
99	20250122	172600	218166290	5880	5880	5880	5880	0
100	20250122	172500	218166290	5880	5880	5880	5880	0
101	20250122	172400	218166290	5880	5880	5880	5880	0
102	20250122	172300	218166290	5880	5880	5880	5880	0
103	20250122	172200	218166290	5880	5880	5880	5880	0
104	20250122	172100	218166290	5880	5880	5880	5880	0
105	20250122	172000	218166290	5880	5880	5880	5880	0
106	20250122	171900	218166290	5880	5880	5880	5880	0
107	20250122	171800	218166290	5880	5880	5880	5880	0
108	20250122	171700	218166290	5880	5880	5880	5880	0
109	20250122	171600	218166290	5880	5880	5880	5880	0
110	20250122	171500	218166290	5880	5880	5880	5880	0
111	20250122	171400	218166290	5880	5880	5880	5880	0
112	20250122	171300	218166290	5880	5880	5880	5880	0
113	20250122	171200	218166290	5880	5880	5880	5880	0
114	20250122	171100	218166290	5880	5880	5880	5880	0
115	20250122	171000	218166290	5880	5880	5880	5880	0
116	20250122	170900	218166290	5880	5880	5880	5880	0
117	20250122	170800	218166290	5880	5880	5880	5880	0
118	20250122	170700	218166290	5880	5880	5880	5880	0
119	20250122	170600	218166290	5880	5880	5880	5880	0
120	20250122	170500	218166290	5880	5880	5880	5880	0
121	20250122	170400	218166290	5880	5880	5880	5880	0
122	20250122	170300	218166290	5880	5880	5880	5880	3778
123	20250122	170200	218166290	5880	5880	5880	5880	0
124	20250122	170100	218166290	5880	5880	5880	5880	0
125	20250122	170000	218166290	5880	5880	5880	5880	0
126	20250122	165900	218166290	5880	5880	5880	5880	0
127	20250122	165800	218166290	5880	5880	5880	5880	0
128	20250122	165700	218166290	5880	5880	5880	5880	0
129	20250122	165600	218166290	5880	5880	5880	5880	0
130	20250122	165500	218166290	5880	5880	5880	5880	0
131	20250122	165400	218166290	5880	5880	5880	5880	0
132	20250122	165300	218166290	5880	5880	5880	5880	0
133	20250122	165200	218166290	5880	5880	5880	5880	0
134	20250122	165100	218166290	5880	5880	5880	5880	0
135	20250122	165000	218166290	5880	5880	5880	5880	0
136	20250122	164900	218166290	5880	5880	5880	5880	0
137	20250122	164800	218166290	5880	5880	5880	5880	0
138	20250122	164700	218166290	5880	5880	5880	5880	0
139	20250122	164600	218166290	5880	5880	5880	5880	0
140	20250122	164500	218166290	5880	5880	5880	5880	0
141	20250122	164400	218166290	5880	5880	5880	5880	0
142	20250122	164300	218166290	5880	5880	5880	5880	0
143	20250122	164200	218166290	5880	5880	5880	5880	0
144	20250122	164100	218166290	5880	5880	5880	5880	0
145	20250122	164000	218166290	5880	5880	5880	5880	0
146	20250122	163900	218166290	5880	5880	5880	5880	0
147	20250122	163800	218166290	5880	5880	5880	5880	0
148	20250122	163700	218166290	5880	5880	5880	5880	0
149	20250122	163600	218166290	5880	5880	5880	5880	0
150	20250122	163500	218166290	5880	5880	5880	5880	0
151	20250122	163400	218166290	5880	5880	5880	5880	0
152	20250122	163300	218166290	5880	5880	5880	5880	3778
153	20250122	163200	218166290	5880	5880	5880	5880	0
154	20250122	163100	218166290	5880	5880	5880	5880	0
155	20250122	163000	218166290	5880	5880	5880	5880	0
156	20250122	162900	218166290	5880	5880	5880	5880	0
157	20250122	162800	218166290	5880	5880	5880	5880	0
158	20250122	162700	218166290	5880	5880	5880	5880	0
159	20250122	162600	218166290	5880	5880	5880	5880	0
160	20250122	162500	218166290	5880	5880	5880	5880	0
161	20250122	162400	218166290	5880	5880	5880	5880	0
162	20250122	162300	218166290	5880	5880	5880	5880	0
163	20250122	162200	218166290	5880	5880	5880	5880	0
164	20250122	162100	218166290	5880	5880	5880	5880	0
165	20250122	162000	218166290	5880	5880	5880	5880	0
166	20250122	161900	218166290	5880	5880	5880	5880	0
167	20250122	161800	218166290	5880	5880	5880	5880	0
168	20250122	161700	218166290	5880	5880	5880	5880	0
169	20250122	161600	218166290	5880	5880	5880	5880	0
170	20250122	161500	218166290	5880	5880	5880	5880	0
171	20250122	161400	218166290	5880	5880	5880	5880	0
172	20250122	161300	218166290	5880	5880	5880	5880	0
173	20250122	161200	218166290	5880	5880	5880	5880	0
174	20250122	161100	218166290	5880	5880	5880	5880	0
175	20250122	161000	218166290	5880	5880	5880	5880	0
176	20250122	160900	218166290	5880	5880	5880	5880	0
177	20250122	160800	218166290	5880	5880	5880	5880	0
178	20250122	160700	218166290	5880	5880	5880	5880	0
179	20250122	160600	218166290	5880	5880	5880	5880	0
180	20250122	160500	218166290	5880	5880	5880	5880	0
181	20250122	160400	218166290	5880	5880	5880	5880	0
182	20250122	160300	218166290	5880	5880	5880	5880	3778
183	20250122	160200	218166290	5880	5880	5880	5880	0
184	20250122	160100	218166290	5880	5880	5880	5880	0
185	20250122	160000	218166290	5880	5880	5880	5880	0
186	20250122	155900	218166290	5880	5880	5880	5880	0
187	20250122	155800	218166290	5880	5880	5880	5880	0
188	20250122	155700	218166290	5880	5880	5880	5880	0
189	20250122	155600	218166290	5880	5880	5880	5880	0
190	20250122	155500	218166290	5880	5880	5880	5880	0
191	20250122	155400	218166290	5880	5880	5880	5880	0
192	20250122	155300	218166290	5880	5880	5880	5880	0
193	20250122	155200	218166290	5880	5880	5880	5880	0
194	20250122	155100	218166290	5880	5880	5880	5880	0
195	20250122	155000	218166290	5880	5880	5880	5880	0
196	20250122	154900	218166290	5880	5880	5880	5880	0
197	20250122	154800	218166290	5880	5880	5880	5880	0
198	20250122	154700	218166290	5880	5880	5880	5880	0
199	20250122	154600	218166290	5880	5880	5880	5880	0
200	20250122	154500	218166290	5880	5880	5880	5880	0
201	20250122	154400	218166290	5880	5880	5880	5880	0
202	20250122	154300	218166290	5880	5880	5880	5880	0
203	20250122	154200	218166290	5880	5880	5880	5880	0
204	20250122	154100	218166290	5880	5880	5880	5880	0
205	20250122	154000	218166290	5880	5880	5880	5880	0
206	20250122	153900	218166290	5880	5880	5880	5880	0
207	20250122	153800	218166290	5880	5880	5880	5880	0
208	20250122	153700	218166290	5880	5880	5880	5880	0
209	20250122	153600	218166290	5880	5880	5880	5880	0
210	20250122	153500	218166290	5880	5880	5880	5880	0
211	20250122	153400	218166290	5880	5880	5880	5880	0
212	20250122	153300	218166290	5880	5880	5880	5880	3778
213	20250122	153200	218166290	5880	5880	5880	5880	0
214	20250122	153100	218166290	5880	5880	5880	5880	0
215	20250122	153000	218166290	5880	5880	5880	5880	3778
216	20250122	152900	195951650	5890	5890	5890	5890	0
217	20250122	152800	195951650	5890	5890	5890	5890	0
218	20250122	152700	195951650	5890	5890	5890	5890	0
219	20250122	152600	195951650	5890	5890	5890	5890	0
220	20250122	152500	195951650	5890	5890	5890	5890	0
221	20250122	152400	195951650	5890	5890	5890	5890	0
222	20250122	152300	195951650	5890	5890	5890	5890	0
223	20250122	152200	195951650	5890	5890	5890	5890	0
224	20250122	152100	195951650	5890	5890	5890	5890	0
225	20250122	152000	195951650	5890	5890	5890	5890	0
226	20250122	151900	195951650	5890	5900	5900	5890	311
227	20250122	151800	194119680	5900	5900	5900	5900	7
228	20250122	151700	194078380	5900	5910	5910	5900	471
229	20250122	151600	191299470	5890	5890	5890	5890	0
230	20250122	151500	191299470	5890	5920	5920	5890	3772
231	20250122	151400	168990900	5920	5920	5920	5920	202
232	20250122	151300	167795060	5920	5920	5920	5920	38
233	20250122	151200	167570100	5910	5910	5910	5910	943
234	20250122	151100	161996970	5940	5940	5940	5940	1
235	20250122	151000	161991030	5920	5940	5940	5920	1171
236	20250122	150900	155048160	5940	5940	5940	5940	4940
237	20250122	150800	125704560	5950	5950	5950	5950	11
238	20250122	150700	125639110	5950	5950	5950	5950	0
239	20250122	150600	125639110	5950	5950	5950	5950	121
240	20250122	150500	124919160	5950	5950	5950	5950	0
241	20250122	150400	124919160	5950	5970	5970	5950	25
242	20250122	150300	124770390	5970	5970	5970	5970	1
243	20250122	150200	124764420	5950	5960	5970	5950	288
244	20250122	150100	123049930	5970	5970	5970	5970	11
245	20250122	150000	122984260	5970	5970	5970	5970	16
246	20250122	145900	122888740	5970	5970	5970	5970	6
247	20250122	145800	122852920	5970	5970	5970	5970	6
248	20250122	145700	122817100	5970	5970	5970	5970	19
249	20250122	145600	122703670	5970	5970	5970	5970	15
250	20250122	145500	122614120	5970	5970	5970	5970	16
251	20250122	145400	122518600	5970	5970	5970	5970	14
252	20250122	145300	122435020	5970	5970	5970	5970	0
253	20250122	145200	122435020	5970	5970	5970	5970	21
254	20250122	145100	122309650	5980	5980	5980	5980	0
255	20250122	145000	122309650	5980	5980	5980	5980	0
256	20250122	144900	122309650	5980	5980	5980	5980	0
257	20250122	144800	122309650	5980	5980	5980	5980	0
258	20250122	144700	122309650	5980	5980	5980	5980	0
259	20250122	144600	122309650	5980	5980	5980	5980	0
260	20250122	144500	122309650	5980	5980	5980	5980	0
261	20250122	144400	122309650	5980	5980	5980	5980	0
262	20250122	144300	122309650	5980	5980	5980	5980	0
263	20250122	144200	122309650	5980	5980	5980	5980	0
264	20250122	144100	122309650	5980	5980	5980	5980	2
265	20250122	144000	122297690	5940	5940	5940	5940	0
266	20250122	143900	122297690	5940	5960	5960	5940	106
267	20250122	143800	121667810	5980	5980	5980	5980	0
268	20250122	143700	121667810	5980	5950	5980	5940	2008
269	20250122	143600	109734820	5980	5980	5980	5980	1
270	20250122	143500	109728840	5970	5940	5970	5940	1816
271	20250122	143400	98925700	5940	5940	5940	5940	0
272	20250122	143300	98925700	5940	5940	5940	5940	0
273	20250122	143200	98925700	5940	5940	5940	5940	0
274	20250122	143100	98925700	5940	5940	5940	5940	0
275	20250122	143000	98925700	5940	5940	5940	5940	0
276	20250122	142900	98925700	5940	5940	5940	5940	14
277	20250122	142800	98842540	5940	5940	5940	5940	0
278	20250122	142700	98842540	5940	5940	5940	5940	1
279	20250122	142600	98836600	5940	5940	5940	5940	0
280	20250122	142500	98836600	5940	5940	5940	5940	0
281	20250122	142400	98836600	5940	5940	5940	5940	0
282	20250122	142300	98836600	5940	5940	5940	5940	20
283	20250122	142200	98717800	5930	5930	5930	5930	0
284	20250122	142100	98717800	5930	5930	5930	5930	4
285	20250122	142000	98694080	5940	5940	5940	5940	0
286	20250122	141900	98694080	5940	5940	5940	5940	0
287	20250122	141800	98694080	5940	5940	5940	5940	0
288	20250122	141700	98694080	5940	5940	5940	5940	0
289	20250122	141600	98694080	5940	5940	5940	5940	0
290	20250122	141500	98694080	5940	5940	5940	5940	0
291	20250122	141400	98694080	5940	5940	5940	5940	221
292	20250122	141300	97381340	5940	5940	5940	5940	0
293	20250122	141200	97381340	5940	5940	5940	5940	0
294	20250122	141100	97381340	5940	5940	5940	5940	0
295	20250122	141000	97381340	5940	5940	5940	5940	0
296	20250122	140900	97381340	5940	5940	5940	5940	0
297	20250122	140800	97381340	5940	5940	5940	5940	0
298	20250122	140700	97381340	5940	5940	5940	5940	1
299	20250122	140600	97375400	5910	5930	5930	5910	766
300	20250122	140500	92846640	5940	5940	5940	5940	0
301	20250122	140400	92846640	5940	5940	5940	5940	0
302	20250122	140300	92846640	5940	5940	5940	5940	0
303	20250122	140200	92846640	5940	5940	5940	5940	10
304	20250122	140100	92787240	5940	5940	5940	5940	0
305	20250122	140000	92787240	5940	5940	5940	5940	0
306	20250122	135900	92787240	5940	5940	5940	5940	0
307	20250122	135800	92787240	5940	5940	5940	5940	0
308	20250122	135700	92787240	5940	5940	5940	5940	6
309	20250122	135600	92751600	5940	5940	5940	5940	0
310	20250122	135500	92751600	5940	5940	5940	5940	0
311	20250122	135400	92751600	5940	5940	5940	5940	0
312	20250122	135300	92751600	5940	5940	5940	5940	0
313	20250122	135200	92751600	5940	5940	5940	5940	0
314	20250122	135100	92751600	5940	5940	5940	5940	0
315	20250122	135000	92751600	5940	5940	5940	5940	0
316	20250122	134900	92751600	5940	5940	5940	5940	0
317	20250122	134800	92751600	5940	5940	5940	5940	0
318	20250122	134700	92751600	5940	5940	5940	5940	0
319	20250122	134600	92751600	5940	5940	5940	5940	0
320	20250122	134500	92751600	5940	5940	5940	5940	0
321	20250122	134400	92751600	5940	5940	5940	5940	0
322	20250122	134300	92751600	5940	5940	5940	5940	0
323	20250122	134200	92751600	5940	5940	5940	5940	0
324	20250122	134100	92751600	5940	5940	5940	5940	0
325	20250122	134000	92751600	5940	5940	5940	5940	0
326	20250122	133900	92751600	5940	5940	5940	5940	10
327	20250122	133800	92692200	5940	5940	5940	5940	0
328	20250122	133700	92692200	5940	5940	5940	5940	0
329	20250122	133600	92692200	5940	5940	5940	5940	0
330	20250122	133500	92692200	5940	5940	5940	5940	0
331	20250122	133400	92692200	5940	5940	5940	5940	0
332	20250122	133300	92692200	5940	5940	5940	5940	0
333	20250122	133200	92692200	5940	5940	5940	5940	0
334	20250122	133100	92692200	5940	5920	5940	5910	213
335	20250122	133000	91429590	5930	5930	5930	5930	0
336	20250122	132900	91429590	5930	5930	5930	5930	0
337	20250122	132800	91429590	5930	5930	5930	5930	100
338	20250122	132700	90836590	5920	5920	5920	5920	42
339	20250122	132600	90587950	5930	5930	5930	5930	0
340	20250122	132500	90587950	5930	5930	5930	5930	0
341	20250122	132400	90587950	5930	5930	5930	5930	0
342	20250122	132300	90587950	5930	5930	5930	5930	0
343	20250122	132200	90587950	5930	5930	5930	5930	0
344	20250122	132100	90587950	5930	5930	5930	5930	0
345	20250122	132000	90587950	5930	5930	5930	5930	0
346	20250122	131900	90587950	5930	5930	5930	5930	0
347	20250122	131800	90587950	5930	5930	5930	5930	0
348	20250122	131700	90587950	5930	5930	5930	5930	92
349	20250122	131600	90042390	5930	5930	5930	5930	8
350	20250122	131500	89994950	5940	5940	5940	5940	0
351	20250122	131400	89994950	5940	5940	5940	5940	1
352	20250122	131300	89989010	5910	5910	5910	5910	0
353	20250122	131200	89989010	5910	5910	5910	5910	0
354	20250122	131100	89989010	5910	5910	5910	5910	0
355	20250122	131000	89989010	5910	5930	5930	5910	770
356	20250122	130900	85437090	5950	5950	5950	5950	0
357	20250122	130800	85437090	5950	5950	5950	5950	0
358	20250122	130700	85437090	5950	5930	5950	5930	229
359	20250122	130600	84079100	5930	5930	5930	5930	0
360	20250122	130500	84079100	5930	5930	5930	5930	1
361	20250122	130400	84073170	5920	5920	5920	5920	0
362	20250122	130300	84073170	5920	5920	5920	5920	283
363	20250122	130200	82397810	5920	5920	5920	5920	388
364	20250122	130100	80100850	5930	5930	5930	5930	311
365	20250122	130000	78256620	5950	5950	5950	5950	0
366	20250122	125900	78256620	5950	5950	5950	5950	0
367	20250122	125800	78256620	5950	5950	5950	5950	0
368	20250122	125700	78256620	5950	5950	5950	5950	0
369	20250122	125600	78256620	5950	5950	5950	5950	0
370	20250122	125500	78256620	5950	5950	5950	5950	0
371	20250122	125400	78256620	5950	5950	5950	5950	0
372	20250122	125300	78256620	5950	5950	5950	5950	0
373	20250122	125200	78256620	5950	5950	5950	5950	0
374	20250122	125100	78256620	5950	5950	5950	5950	0
375	20250122	125000	78256620	5950	5950	5950	5950	0
376	20250122	124900	78256620	5950	5950	5950	5950	1
377	20250122	124800	78250670	5950	5940	5950	5940	39
378	20250122	124700	78019000	5940	5940	5940	5940	1
379	20250122	124600	78013060	5930	5930	5930	5930	50
380	20250122	124500	77716560	5930	5930	5930	5930	0
381	20250122	124400	77716560	5930	5930	5930	5930	100
382	20250122	124300	77123560	5930	5930	5930	5930	0
383	20250122	124200	77123560	5930	5930	5930	5930	0
384	20250122	124100	77123560	5930	5930	5930	5930	0
385	20250122	124000	77123560	5930	5930	5930	5930	0
386	20250122	123900	77123560	5930	5930	5930	5930	0
387	20250122	123800	77123560	5930	5930	5930	5930	0
388	20250122	123700	77123560	5930	5930	5930	5930	0
389	20250122	123600	77123560	5930	5930	5930	5930	0
390	20250122	123500	77123560	5930	5930	5930	5930	0
391	20250122	123400	77123560	5930	5920	5930	5920	6
392	20250122	123300	77088020	5940	5940	5940	5940	0
393	20250122	123200	77088020	5940	5940	5940	5940	0
394	20250122	123100	77088020	5940	5940	5940	5940	0
395	20250122	123000	77088020	5940	5940	5940	5940	0
396	20250122	122900	77088020	5940	5940	5940	5940	175
397	20250122	122800	76048520	5940	5940	5940	5940	0
398	20250122	122700	76048520	5940	5940	5940	5940	0
399	20250122	122600	76048520	5940	5940	5940	5940	0
400	20250122	122500	76048520	5940	5940	5940	5940	0
401	20250122	122400	76048520	5940	5930	5940	5920	253
402	20250122	122300	74550670	5940	5940	5940	5940	0
403	20250122	122200	74550670	5940	5940	5940	5940	0
404	20250122	122100	74550670	5940	5940	5940	5940	0
405	20250122	122000	74550670	5940	5940	5940	5940	26
406	20250122	121900	74396230	5930	5930	5930	5930	127
407	20250122	121800	73643120	5920	5920	5920	5920	0
408	20250122	121700	73643120	5920	5920	5920	5920	0
409	20250122	121600	73643120	5920	5920	5920	5920	430
410	20250122	121500	71097520	5920	5920	5920	5920	0
411	20250122	121400	71097520	5920	5920	5920	5920	0
412	20250122	121300	71097520	5920	5920	5920	5920	0
413	20250122	121200	71097520	5920	5920	5920	5920	13
414	20250122	121100	71020560	5920	5920	5920	5920	138
415	20250122	121000	70203600	5920	5920	5920	5920	144
416	20250122	120900	69351120	5920	5920	5920	5920	10
417	20250122	120800	69291920	5920	5920	5920	5920	0
418	20250122	120700	69291920	5920	5920	5920	5920	0
419	20250122	120600	69291920	5920	5920	5920	5920	63
420	20250122	120500	68918960	5920	5920	5920	5920	0
421	20250122	120400	68918960	5920	5920	5920	5920	0
422	20250122	120300	68918960	5920	5920	5920	5920	0
423	20250122	120200	68918960	5920	5920	5920	5920	0
424	20250122	120100	68918960	5920	5920	5920	5920	0
425	20250122	120000	68918960	5920	5920	5920	5920	0
426	20250122	115900	68918960	5920	5920	5920	5920	0
427	20250122	115800	68918960	5920	5920	5920	5920	0
428	20250122	115700	68918960	5920	5920	5920	5920	0
429	20250122	115600	68918960	5920	5920	5920	5920	0
430	20250122	115500	68918960	5920	5920	5920	5920	0
431	20250122	115400	68918960	5920	5920	5920	5920	0
432	20250122	115300	68918960	5920	5920	5920	5920	39
433	20250122	115200	68688080	5910	5910	5910	5910	0
434	20250122	115100	68688080	5910	5910	5910	5910	0
435	20250122	115000	68688080	5910	5910	5910	5910	0
436	20250122	114900	68688080	5910	5910	5910	5910	4
437	20250122	114800	68664440	5910	5910	5910	5910	0
438	20250122	114700	68664440	5910	5910	5910	5910	0
439	20250122	114600	68664440	5910	5910	5910	5910	0
440	20250122	114500	68664440	5910	5910	5910	5910	0
441	20250122	114400	68664440	5910	5910	5910	5910	0
442	20250122	114300	68664440	5910	5910	5910	5910	0
443	20250122	114200	68664440	5910	5910	5910	5910	0
444	20250122	114100	68664440	5910	5910	5910	5910	0
445	20250122	114000	68664440	5910	5910	5910	5910	0
446	20250122	113900	68664440	5910	5910	5910	5910	0
447	20250122	113800	68664440	5910	5910	5910	5910	0
448	20250122	113700	68664440	5910	5910	5910	5910	0
449	20250122	113600	68664440	5910	5910	5910	5910	26
450	20250122	113500	68510780	5920	5920	5920	5920	0
451	20250122	113400	68510780	5920	5920	5920	5920	0
452	20250122	113300	68510780	5920	5920	5920	5920	100
453	20250122	113200	67918780	5910	5910	5910	5910	0
454	20250122	113100	67918780	5910	5910	5910	5910	8
455	20250122	113000	67871500	5920	5920	5920	5920	42
456	20250122	112900	67622860	5920	5920	5920	5920	50
457	20250122	112800	67326860	5930	5930	5930	5930	1
458	20250122	112700	67320930	5930	5930	5930	5930	4
459	20250122	112600	67297210	5940	5940	5940	5940	0
460	20250122	112500	67297210	5940	5940	5940	5940	0
461	20250122	112400	67297210	5940	5940	5940	5940	0
462	20250122	112300	67297210	5940	5940	5940	5940	0
463	20250122	112200	67297210	5940	5940	5940	5940	5
464	20250122	112100	67267510	5950	5950	5950	5950	0
465	20250122	112000	67267510	5950	5950	5950	5950	0
466	20250122	111900	67267510	5950	5950	5950	5950	0
467	20250122	111800	67267510	5950	5950	5950	5950	1
468	20250122	111700	67261560	5950	5950	5950	5950	1
469	20250122	111600	67255610	5960	5960	5960	5960	0
470	20250122	111500	67255610	5960	5960	5960	5960	0
471	20250122	111400	67255610	5960	5960	5960	5960	0
472	20250122	111300	67255610	5960	5960	5960	5960	0
473	20250122	111200	67255610	5960	5960	5960	5960	0
474	20250122	111100	67255610	5960	5960	5960	5960	0
475	20250122	111000	67255610	5960	5960	5960	5960	0
476	20250122	110900	67255610	5960	5960	5960	5960	0
477	20250122	110800	67255610	5960	5960	5960	5960	0
478	20250122	110700	67255610	5960	5960	5960	5960	0
479	20250122	110600	67255610	5960	5960	5960	5960	0
480	20250122	110500	67255610	5960	5960	5960	5960	0
481	20250122	110400	67255610	5960	5960	5960	5960	4
482	20250122	110300	67231770	5960	5960	5960	5960	0
483	20250122	110200	67231770	5960	5960	5960	5960	26
484	20250122	110100	67076810	5960	5960	5960	5960	1
485	20250122	110000	67070850	5950	5950	5950	5950	40
486	20250122	105900	66832850	5950	5950	5950	5950	50
487	20250122	105800	66535350	5950	5950	5950	5950	0
488	20250122	105700	66535350	5950	5950	5950	5950	0
489	20250122	105600	66535350	5950	5930	5950	5930	200
490	20250122	105500	65346430	5930	5930	5930	5930	0
491	20250122	105400	65346430	5930	5930	5930	5930	50
492	20250122	105300	65049930	5920	5920	5920	5920	0
493	20250122	105200	65049930	5920	5920	5920	5920	0
494	20250122	105100	65049930	5920	5920	5920	5920	0
495	20250122	105000	65049930	5920	5920	5920	5920	0
496	20250122	104900	65049930	5920	5920	5920	5920	0
497	20250122	104800	65049930	5920	5920	5920	5920	0
498	20250122	104700	65049930	5920	5920	5920	5920	0
499	20250122	104600	65049930	5920	5920	5920	5920	0
500	20250122	104500	65049930	5920	5920	5920	5920	0
501	20250122	104400	65049930	5920	5920	5920	5920	0
502	20250122	104300	65049930	5920	5920	5920	5920	0
503	20250122	104200	65049930	5920	5920	5920	5920	0
504	20250122	104100	65049930	5920	5920	5920	5920	0
505	20250122	104000	65049930	5920	5920	5920	5920	0
506	20250122	103900	65049930	5920	5920	5920	5920	0
507	20250122	103800	65049930	5920	5920	5920	5920	121
508	20250122	103700	64333610	5920	5920	5920	5920	200
509	20250122	103600	63149610	5920	5920	5920	5920	0
510	20250122	103500	63149610	5920	5920	5920	5920	200
511	20250122	103400	61965610	5910	5910	5910	5910	0
512	20250122	103300	61965610	5910	5910	5910	5910	0
513	20250122	103200	61965610	5910	5910	5910	5910	60
514	20250122	103100	61611010	5920	5920	5920	5920	1
515	20250122	103000	61605090	5910	5910	5910	5910	0
516	20250122	102900	61605090	5910	5910	5910	5910	0
517	20250122	102800	61605090	5910	5910	5910	5910	0
518	20250122	102700	61605090	5910	5910	5910	5910	79
519	20250122	102600	61138200	5910	5910	5910	5910	0
520	20250122	102500	61138200	5910	5910	5910	5910	4
521	20250122	102400	61114560	5910	5900	5910	5900	302
522	20250122	102300	59330080	5900	5910	5910	5900	68
523	20250122	102200	58928860	5910	5910	5910	5910	70
524	20250122	102100	58515160	5920	5920	5920	5920	0
525	20250122	102000	58515160	5920	5920	5920	5920	15
526	20250122	101900	58426360	5930	5930	5930	5930	4
527	20250122	101800	58402640	5930	5930	5930	5930	0
528	20250122	101700	58402640	5930	5930	5930	5930	18
529	20250122	101600	58295900	5930	5930	5930	5930	0
530	20250122	101500	58295900	5930	5930	5930	5930	0
531	20250122	101400	58295900	5930	5930	5930	5930	0
532	20250122	101300	58295900	5930	5920	5930	5920	200
533	20250122	101200	57110740	5920	5920	5920	5920	1
534	20250122	101100	57104820	5920	5920	5920	5920	0
535	20250122	101000	57104820	5920	5920	5920	5920	0
536	20250122	100900	57104820	5920	5920	5920	5920	4
537	20250122	100800	57081140	5920	5920	5920	5920	0
538	20250122	100700	57081140	5920	5920	5920	5920	101
539	20250122	100600	56483220	5920	5920	5920	5920	0
540	20250122	100500	56483220	5920	5920	5920	5920	1
541	20250122	100400	56477300	5880	5880	5880	5880	0
542	20250122	100300	56477300	5880	5880	5880	5880	0
543	20250122	100200	56477300	5880	5880	5880	5880	0
544	20250122	100100	56477300	5880	5880	5880	5880	0
545	20250122	100000	56477300	5880	5880	5880	5880	0
546	20250122	095900	56477300	5880	5890	5890	5880	245
547	20250122	095800	55036640	5920	5920	5920	5920	0
548	20250122	095700	55036640	5920	5900	5920	5900	100
549	20250122	095600	54445600	5920	5920	5920	5920	0
550	20250122	095500	54445600	5920	5920	5920	5920	1
551	20250122	095400	54439680	5880	5880	5880	5880	0
552	20250122	095300	54439680	5880	5880	5880	5880	0
553	20250122	095200	54439680	5880	5880	5880	5880	0
554	20250122	095100	54439680	5880	5880	5880	5880	0
555	20250122	095000	54439680	5880	5880	5880	5880	0
556	20250122	094900	54439680	5880	5880	5880	5880	1
557	20250122	094800	54433800	5880	5880	5880	5880	0
558	20250122	094700	54433800	5880	5890	5890	5880	742
559	20250122	094600	50070810	5880	5880	5880	5880	0
560	20250122	094500	50070810	5880	5880	5880	5880	0
561	20250122	094400	50070810	5880	5880	5880	5880	0
562	20250122	094300	50070810	5880	5880	5880	5880	18
563	20250122	094200	49964970	5880	5900	5900	5880	1265
564	20250122	094100	42512530	5920	5920	5920	5920	0
565	20250122	094000	42512530	5920	5920	5920	5920	1
566	20250122	093900	42506610	5900	5900	5900	5900	0
567	20250122	093800	42506610	5900	5900	5900	5900	500
568	20250122	093700	39556610	5920	5920	5920	5920	0
569	20250122	093600	39556610	5920	5920	5920	5920	0
570	20250122	093500	39556610	5920	5920	5920	5920	0
571	20250122	093400	39556610	5920	5920	5920	5920	0
572	20250122	093300	39556610	5920	5920	5920	5920	1
573	20250122	093200	39550690	5890	5890	5890	5890	0
574	20250122	093100	39550690	5890	5890	5890	5890	500
575	20250122	093000	36605690	5890	5900	5900	5890	500
576	20250122	092900	33660040	5920	5920	5920	5920	0
577	20250122	092800	33660040	5920	5920	5920	5920	71
578	20250122	092700	33239720	5920	5920	5920	5920	3
579	20250122	092600	33221960	5930	5930	5930	5930	0
580	20250122	092500	33221960	5930	5930	5930	5930	0
581	20250122	092400	33221960	5930	5930	5930	5930	0
582	20250122	092300	33221960	5930	5930	5930	5930	0
583	20250122	092200	33221960	5930	5920	5930	5920	59
584	20250122	092100	32872670	5920	5920	5920	5920	50
585	20250122	092000	32576670	5920	5920	5920	5920	0
586	20250122	091900	32576670	5920	5920	5920	5920	0
587	20250122	091800	32576670	5920	5920	5920	5920	0
588	20250122	091700	32576670	5920	5910	5920	5910	55
589	20250122	091600	32251610	5910	5910	5910	5910	14
590	20250122	091500	32168870	5890	5890	5890	5890	400
591	20250122	091400	29812870	5880	5900	5900	5880	1586
592	20250122	091300	20470810	5890	5890	5890	5890	0
593	20250122	091200	20470810	5890	5890	5890	5890	0
594	20250122	091100	20470810	5890	5920	5920	5890	1690
595	20250122	091000	10487190	5950	5950	5950	5950	0
596	20250122	090900	10487190	5950	5950	5950	5950	1
597	20250122	090800	10481240	5910	5990	5990	5910	1756
598	20250122	090700	84100	5990	5990	5990	5990	0
599	20250122	090600	84100	5990	5990	5990	5990	0
600	20250122	090500	84100	5990	5990	5990	5990	2
601	20250122	090400	72120	6010	6010	6010	6010	0
602	20250122	090300	72120	6010	6010	6010	6010	0
603	20250122	090200	72120	6010	6010	6010	6010	0
604	20250122	090100	72120	6010	6010	6010	6010	0
605	20250122	090000	72120	6010	6010	6010	6010	12