KissMeData/049720/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	193200	235054440	9870	9870	9870	9870	497
3	20250123	193100	235054440	9870	9870	9870	9870	0
4	20250123	193000	235054440	9870	9870	9870	9870	0
5	20250123	192900	235054440	9870	9870	9870	9870	0
6	20250123	192800	235054440	9870	9870	9870	9870	0
7	20250123	192700	235054440	9870	9870	9870	9870	0
8	20250123	192600	235054440	9870	9870	9870	9870	0
9	20250123	192500	235054440	9870	9870	9870	9870	0
10	20250123	192400	235054440	9870	9870	9870	9870	0
11	20250123	192300	235054440	9870	9870	9870	9870	0
12	20250123	192200	235054440	9870	9870	9870	9870	0
13	20250123	192100	235054440	9870	9870	9870	9870	0
14	20250123	192000	235054440	9870	9870	9870	9870	0
15	20250123	191900	235054440	9870	9870	9870	9870	0
16	20250123	191800	235054440	9870	9870	9870	9870	0
17	20250123	191700	235054440	9870	9870	9870	9870	0
18	20250123	191600	235054440	9870	9870	9870	9870	0
19	20250123	191500	235054440	9870	9870	9870	9870	0
20	20250123	191400	235054440	9870	9870	9870	9870	0
21	20250123	191300	235054440	9870	9870	9870	9870	0
22	20250123	191200	235054440	9870	9870	9870	9870	0
23	20250123	191100	235054440	9870	9870	9870	9870	0
24	20250123	191000	235054440	9870	9870	9870	9870	0
25	20250123	190900	235054440	9870	9870	9870	9870	0
26	20250123	190800	235054440	9870	9870	9870	9870	0
27	20250123	190700	235054440	9870	9870	9870	9870	0
28	20250123	190600	235054440	9870	9870	9870	9870	0
29	20250123	190500	235054440	9870	9870	9870	9870	0
30	20250123	190400	235054440	9870	9870	9870	9870	0
31	20250123	190300	235054440	9870	9870	9870	9870	0
32	20250123	190200	235054440	9870	9870	9870	9870	497
33	20250123	190100	235054440	9870	9870	9870	9870	0
34	20250123	190000	235054440	9870	9870	9870	9870	0
35	20250123	185900	235054440	9870	9870	9870	9870	0
36	20250123	185800	235054440	9870	9870	9870	9870	0
37	20250123	185700	235054440	9870	9870	9870	9870	0
38	20250123	185600	235054440	9870	9870	9870	9870	0
39	20250123	185500	235054440	9870	9870	9870	9870	0
40	20250123	185400	235054440	9870	9870	9870	9870	0
41	20250123	185300	235054440	9870	9870	9870	9870	0
42	20250123	185200	235054440	9870	9870	9870	9870	0
43	20250123	185100	235054440	9870	9870	9870	9870	0
44	20250123	185000	235054440	9870	9870	9870	9870	0
45	20250123	184900	235054440	9870	9870	9870	9870	0
46	20250123	184800	235054440	9870	9870	9870	9870	0
47	20250123	184700	235054440	9870	9870	9870	9870	0
48	20250123	184600	235054440	9870	9870	9870	9870	0
49	20250123	184500	235054440	9870	9870	9870	9870	0
50	20250123	184400	235054440	9870	9870	9870	9870	0
51	20250123	184300	235054440	9870	9870	9870	9870	0
52	20250123	184200	235054440	9870	9870	9870	9870	0
53	20250123	184100	235054440	9870	9870	9870	9870	0
54	20250123	184000	235054440	9870	9870	9870	9870	0
55	20250123	183900	235054440	9870	9870	9870	9870	0
56	20250123	183800	235054440	9870	9870	9870	9870	0
57	20250123	183700	235054440	9870	9870	9870	9870	0
58	20250123	183600	235054440	9870	9870	9870	9870	0
59	20250123	183500	235054440	9870	9870	9870	9870	0
60	20250123	183400	235054440	9870	9870	9870	9870	0
61	20250123	183300	235054440	9870	9870	9870	9870	0
62	20250123	183200	235054440	9870	9870	9870	9870	497
63	20250123	183100	235054440	9870	9870	9870	9870	0
64	20250123	183000	235054440	9870	9870	9870	9870	0
65	20250123	182900	235054440	9870	9870	9870	9870	0
66	20250123	182800	235054440	9870	9870	9870	9870	0
67	20250123	182700	235054440	9870	9870	9870	9870	0
68	20250123	182600	235054440	9870	9870	9870	9870	0
69	20250123	182500	235054440	9870	9870	9870	9870	0
70	20250123	182400	235054440	9870	9870	9870	9870	0
71	20250123	182300	235054440	9870	9870	9870	9870	0
72	20250123	182200	235054440	9870	9870	9870	9870	0
73	20250123	182100	235054440	9870	9870	9870	9870	0
74	20250123	182000	235054440	9870	9870	9870	9870	0
75	20250123	181900	235054440	9870	9870	9870	9870	0
76	20250123	181800	235054440	9870	9870	9870	9870	0
77	20250123	181700	235054440	9870	9870	9870	9870	0
78	20250123	181600	235054440	9870	9870	9870	9870	0
79	20250123	181500	235054440	9870	9870	9870	9870	0
80	20250123	181400	235054440	9870	9870	9870	9870	0
81	20250123	181300	235054440	9870	9870	9870	9870	0
82	20250123	181200	235054440	9870	9870	9870	9870	0
83	20250123	181100	235054440	9870	9870	9870	9870	0
84	20250123	181000	235054440	9870	9870	9870	9870	0
85	20250123	180900	235054440	9870	9870	9870	9870	0
86	20250123	180800	235054440	9870	9870	9870	9870	0
87	20250123	180700	235054440	9870	9870	9870	9870	0
88	20250123	180600	235054440	9870	9870	9870	9870	0
89	20250123	180500	235054440	9870	9870	9870	9870	0
90	20250123	180400	235054440	9870	9870	9870	9870	0
91	20250123	180300	235054440	9870	9870	9870	9870	0
92	20250123	180200	235054440	9870	9870	9870	9870	497
93	20250123	180100	235054440	9870	9870	9870	9870	0
94	20250123	180000	235054440	9870	9870	9870	9870	0
95	20250123	175900	235054440	9870	9870	9870	9870	0
96	20250123	175800	235054440	9870	9870	9870	9870	0
97	20250123	175700	235054440	9870	9870	9870	9870	0
98	20250123	175600	235054440	9870	9870	9870	9870	0
99	20250123	175500	235054440	9870	9870	9870	9870	0
100	20250123	175400	235054440	9870	9870	9870	9870	0
101	20250123	175300	235054440	9870	9870	9870	9870	0
102	20250123	175200	235054440	9870	9870	9870	9870	0
103	20250123	175100	235054440	9870	9870	9870	9870	0
104	20250123	175000	235054440	9870	9870	9870	9870	0
105	20250123	174900	235054440	9870	9870	9870	9870	0
106	20250123	174800	235054440	9870	9870	9870	9870	0
107	20250123	174700	235054440	9870	9870	9870	9870	0
108	20250123	174600	235054440	9870	9870	9870	9870	0
109	20250123	174500	235054440	9870	9870	9870	9870	0
110	20250123	174400	235054440	9870	9870	9870	9870	0
111	20250123	174300	235054440	9870	9870	9870	9870	0
112	20250123	174200	235054440	9870	9870	9870	9870	0
113	20250123	174100	235054440	9870	9870	9870	9870	0
114	20250123	174000	235054440	9870	9870	9870	9870	0
115	20250123	173900	235054440	9870	9870	9870	9870	0
116	20250123	173800	235054440	9870	9870	9870	9870	0
117	20250123	173700	235054440	9870	9870	9870	9870	0
118	20250123	173600	235054440	9870	9870	9870	9870	0
119	20250123	173500	235054440	9870	9870	9870	9870	0
120	20250123	173400	235054440	9870	9870	9870	9870	0
121	20250123	173300	235054440	9870	9870	9870	9870	0
122	20250123	173200	235054440	9870	9870	9870	9870	497
123	20250123	173100	235054440	9870	9870	9870	9870	0
124	20250123	173000	235054440	9870	9870	9870	9870	0
125	20250123	172900	235054440	9870	9870	9870	9870	0
126	20250123	172800	235054440	9870	9870	9870	9870	0
127	20250123	172700	235054440	9870	9870	9870	9870	0
128	20250123	172600	235054440	9870	9870	9870	9870	0
129	20250123	172500	235054440	9870	9870	9870	9870	0
130	20250123	172400	235054440	9870	9870	9870	9870	0
131	20250123	172300	235054440	9870	9870	9870	9870	0
132	20250123	172200	235054440	9870	9870	9870	9870	0
133	20250123	172100	235054440	9870	9870	9870	9870	0
134	20250123	172000	235054440	9870	9870	9870	9870	0
135	20250123	171900	235054440	9870	9870	9870	9870	0
136	20250123	171800	235054440	9870	9870	9870	9870	0
137	20250123	171700	235054440	9870	9870	9870	9870	0
138	20250123	171600	235054440	9870	9870	9870	9870	0
139	20250123	171500	235054440	9870	9870	9870	9870	0
140	20250123	171400	235054440	9870	9870	9870	9870	0
141	20250123	171300	235054440	9870	9870	9870	9870	0
142	20250123	171200	235054440	9870	9870	9870	9870	0
143	20250123	171100	235054440	9870	9870	9870	9870	0
144	20250123	171000	235054440	9870	9870	9870	9870	0
145	20250123	170900	235054440	9870	9870	9870	9870	0
146	20250123	170800	235054440	9870	9870	9870	9870	0
147	20250123	170700	235054440	9870	9870	9870	9870	0
148	20250123	170600	235054440	9870	9870	9870	9870	0
149	20250123	170500	235054440	9870	9870	9870	9870	0
150	20250123	170400	235054440	9870	9870	9870	9870	0
151	20250123	170300	235054440	9870	9870	9870	9870	0
152	20250123	170200	235054440	9870	9870	9870	9870	497
153	20250123	170100	235054440	9870	9870	9870	9870	0
154	20250123	170000	235054440	9870	9870	9870	9870	0
155	20250123	165900	235054440	9870	9870	9870	9870	0
156	20250123	165800	235054440	9870	9870	9870	9870	0
157	20250123	165700	235054440	9870	9870	9870	9870	0
158	20250123	165600	235054440	9870	9870	9870	9870	0
159	20250123	165500	235054440	9870	9870	9870	9870	0
160	20250123	165400	235054440	9870	9870	9870	9870	0
161	20250123	165300	235054440	9870	9870	9870	9870	0
162	20250123	165200	235054440	9870	9870	9870	9870	0
163	20250123	165100	235054440	9870	9870	9870	9870	0
164	20250123	165000	235054440	9870	9870	9870	9870	0
165	20250123	164900	235054440	9870	9870	9870	9870	0
166	20250123	164800	235054440	9870	9870	9870	9870	0
167	20250123	164700	235054440	9870	9870	9870	9870	0
168	20250123	164600	235054440	9870	9870	9870	9870	0
169	20250123	164500	235054440	9870	9870	9870	9870	0
170	20250123	164400	235054440	9870	9870	9870	9870	0
171	20250123	164300	235054440	9870	9870	9870	9870	0
172	20250123	164200	235054440	9870	9870	9870	9870	0
173	20250123	164100	235054440	9870	9870	9870	9870	0
174	20250123	164000	235054440	9870	9870	9870	9870	0
175	20250123	163900	235054440	9870	9870	9870	9870	0
176	20250123	163800	235054440	9870	9870	9870	9870	0
177	20250123	163700	235054440	9870	9870	9870	9870	0
178	20250123	163600	235054440	9870	9870	9870	9870	0
179	20250123	163500	235054440	9870	9870	9870	9870	0
180	20250123	163400	235054440	9870	9870	9870	9870	0
181	20250123	163300	235054440	9870	9870	9870	9870	0
182	20250123	163200	235054440	9870	9870	9870	9870	497
183	20250123	163100	235054440	9870	9870	9870	9870	0
184	20250123	163000	235054440	9870	9870	9870	9870	0
185	20250123	162900	235054440	9870	9870	9870	9870	0
186	20250123	162800	235054440	9870	9870	9870	9870	0
187	20250123	162700	235054440	9870	9870	9870	9870	0
188	20250123	162600	235054440	9870	9870	9870	9870	0
189	20250123	162500	235054440	9870	9870	9870	9870	0
190	20250123	162400	235054440	9870	9870	9870	9870	0
191	20250123	162300	235054440	9870	9870	9870	9870	0
192	20250123	162200	235054440	9870	9870	9870	9870	0
193	20250123	162100	235054440	9870	9870	9870	9870	0
194	20250123	162000	235054440	9870	9870	9870	9870	0
195	20250123	161900	235054440	9870	9870	9870	9870	0
196	20250123	161800	235054440	9870	9870	9870	9870	0
197	20250123	161700	235054440	9870	9870	9870	9870	0
198	20250123	161600	235054440	9870	9870	9870	9870	0
199	20250123	161500	235054440	9870	9870	9870	9870	0
200	20250123	161400	235054440	9870	9870	9870	9870	0
201	20250123	161300	235054440	9870	9870	9870	9870	0
202	20250123	161200	235054440	9870	9870	9870	9870	0
203	20250123	161100	235054440	9870	9870	9870	9870	0
204	20250123	161000	235054440	9870	9870	9870	9870	0
205	20250123	160900	235054440	9870	9870	9870	9870	0
206	20250123	160800	235054440	9870	9870	9870	9870	0
207	20250123	160700	235054440	9870	9870	9870	9870	0
208	20250123	160600	235054440	9870	9870	9870	9870	0
209	20250123	160500	235054440	9870	9870	9870	9870	0
210	20250123	160400	235054440	9870	9870	9870	9870	0
211	20250123	160300	235054440	9870	9870	9870	9870	0
212	20250123	160200	235054440	9870	9870	9870	9870	497
213	20250123	160100	235054440	9870	9870	9870	9870	0
214	20250123	160000	235054440	9870	9870	9870	9870	0
215	20250123	155900	235054440	9870	9870	9870	9870	0
216	20250123	155800	235054440	9870	9870	9870	9870	0
217	20250123	155700	235054440	9870	9870	9870	9870	0
218	20250123	155600	235054440	9870	9870	9870	9870	0
219	20250123	155500	235054440	9870	9870	9870	9870	0
220	20250123	155400	235054440	9870	9870	9870	9870	0
221	20250123	155300	235054440	9870	9870	9870	9870	0
222	20250123	155200	235054440	9870	9870	9870	9870	0
223	20250123	155100	235054440	9870	9870	9870	9870	0
224	20250123	155000	235054440	9870	9870	9870	9870	0
225	20250123	154900	235054440	9870	9870	9870	9870	0
226	20250123	154800	235054440	9870	9870	9870	9870	0
227	20250123	154700	235054440	9870	9870	9870	9870	0
228	20250123	154600	235054440	9870	9870	9870	9870	0
229	20250123	154500	235054440	9870	9870	9870	9870	0
230	20250123	154400	235054440	9870	9870	9870	9870	0
231	20250123	154300	235054440	9870	9870	9870	9870	0
232	20250123	154200	235054440	9870	9870	9870	9870	0
233	20250123	154100	235054440	9870	9870	9870	9870	0
234	20250123	154000	235054440	9870	9870	9870	9870	0
235	20250123	153900	235054440	9870	9870	9870	9870	0
236	20250123	153800	235054440	9870	9870	9870	9870	0
237	20250123	153700	235054440	9870	9870	9870	9870	0
238	20250123	153600	235054440	9870	9870	9870	9870	0
239	20250123	153500	235054440	9870	9870	9870	9870	0
240	20250123	153400	235054440	9870	9870	9870	9870	0
241	20250123	153300	235054440	9870	9870	9870	9870	0
242	20250123	153200	235054440	9870	9870	9870	9870	497
243	20250123	153100	235054440	9870	9870	9870	9870	0
244	20250123	153000	235054440	9870	9870	9870	9870	497
245	20250123	152900	230149050	9850	9850	9850	9850	0
246	20250123	152800	230149050	9850	9850	9850	9850	0
247	20250123	152700	230149050	9850	9850	9850	9850	0
248	20250123	152600	230149050	9850	9850	9850	9850	0
249	20250123	152500	230149050	9850	9850	9850	9850	0
250	20250123	152400	230149050	9850	9850	9850	9850	0
251	20250123	152300	230149050	9850	9850	9850	9850	0
252	20250123	152200	230149050	9850	9850	9850	9850	0
253	20250123	152100	230149050	9850	9850	9850	9850	0
254	20250123	152000	230149050	9850	9850	9850	9850	0
255	20250123	151900	230149050	9850	9850	9850	9850	0
256	20250123	151800	230149050	9850	9850	9850	9850	0
257	20250123	151700	230149050	9850	9860	9860	9850	554
258	20250123	151600	224688120	9860	9860	9860	9860	97
259	20250123	151500	223731700	9880	9880	9880	9880	0
260	20250123	151400	223731700	9880	9880	9880	9880	0
261	20250123	151300	223731700	9880	9890	9890	9880	1069
262	20250123	151200	213169370	9890	9890	9890	9890	138
263	20250123	151100	211804550	9890	9890	9890	9890	63
264	20250123	151000	211181480	9890	9890	9890	9890	0
265	20250123	150900	211181480	9890	9890	9890	9890	0
266	20250123	150800	211181480	9890	9890	9890	9890	6
267	20250123	150700	211122140	9890	9890	9890	9890	30
268	20250123	150600	210825440	9890	9890	9890	9890	141
269	20250123	150500	209430950	9880	9880	9880	9880	0
270	20250123	150400	209430950	9880	9880	9880	9880	305
271	20250123	150300	206417550	9880	9880	9880	9880	12
272	20250123	150200	206298990	9880	9890	9890	9880	95
273	20250123	150100	205359490	9890	9890	9890	9890	96
274	20250123	150000	204410050	9890	9890	9890	9890	0
275	20250123	145900	204410050	9890	9890	9890	9890	0
276	20250123	145800	204410050	9890	9890	9890	9890	0
277	20250123	145700	204410050	9890	9890	9890	9890	0
278	20250123	145600	204410050	9890	9890	9890	9890	197
279	20250123	145500	202461720	9890	9890	9890	9890	100
280	20250123	145400	201472720	9890	9880	9890	9880	176
281	20250123	145300	199732620	9880	9880	9880	9880	305
282	20250123	145200	196719220	9890	9890	9890	9890	0
283	20250123	145100	196719220	9890	9890	9890	9890	0
284	20250123	145000	196719220	9890	9890	9890	9890	0
285	20250123	144900	196719220	9890	9890	9890	9890	127
286	20250123	144800	195463190	9890	9890	9890	9890	0
287	20250123	144700	195463190	9890	9880	9890	9880	813
288	20250123	144600	187422670	9880	9880	9880	9880	0
289	20250123	144500	187422670	9880	9890	9890	9880	80
290	20250123	144400	186632170	9880	9880	9880	9880	5
291	20250123	144300	186582770	9880	9880	9880	9880	10
292	20250123	144200	186483970	9880	9880	9880	9880	0
293	20250123	144100	186483970	9880	9880	9880	9880	0
294	20250123	144000	186483970	9880	9880	9880	9880	5
295	20250123	143900	186434570	9880	9880	9880	9880	0
296	20250123	143800	186434570	9880	9880	9880	9880	20
297	20250123	143700	186236970	9880	9880	9880	9880	5
298	20250123	143600	186187570	9880	9880	9880	9880	10
299	20250123	143500	186088770	9880	9880	9880	9880	0
300	20250123	143400	186088770	9880	9880	9880	9880	5
301	20250123	143300	186039370	9880	9890	9890	9880	1284
302	20250123	143200	173341660	9890	9890	9890	9890	0
303	20250123	143100	173341660	9890	9890	9890	9890	0
304	20250123	143000	173341660	9890	9890	9890	9890	11
305	20250123	142900	173232870	9890	9890	9890	9890	81
306	20250123	142800	172431780	9890	9890	9890	9890	246
307	20250123	142700	169998840	9890	9890	9890	9890	51
308	20250123	142600	169494450	9890	9890	9890	9890	1636
309	20250123	142500	153314410	9890	9890	9890	9890	1
310	20250123	142400	153304520	9890	9890	9890	9890	0
311	20250123	142300	153304520	9890	9890	9890	9890	88
312	20250123	142200	152434200	9880	9880	9880	9880	370
313	20250123	142100	148778600	9870	9870	9870	9870	5
314	20250123	142000	148729250	9870	9870	9870	9870	0
315	20250123	141900	148729250	9870	9870	9870	9870	0
316	20250123	141800	148729250	9870	9870	9870	9870	5
317	20250123	141700	148679900	9870	9870	9870	9870	0
318	20250123	141600	148679900	9870	9860	9870	9860	263
319	20250123	141500	146086130	9870	9870	9870	9860	7
320	20250123	141400	146017060	9880	9880	9880	9880	0
321	20250123	141300	146017060	9880	9880	9880	9880	1
322	20250123	141200	146007180	9860	9870	9880	9850	114
323	20250123	141100	144884050	9880	9880	9880	9880	0
324	20250123	141000	144884050	9880	9870	9880	9870	355
325	20250123	140900	141376680	9880	9870	9880	9870	4
326	20250123	140800	141337190	9880	9880	9880	9880	0
327	20250123	140700	141337190	9880	9870	9880	9870	9
328	20250123	140600	141248340	9870	9870	9880	9870	247
329	20250123	140500	138810010	9860	9860	9860	9860	10
330	20250123	140400	138711410	9860	9860	9860	9860	0
331	20250123	140300	138711410	9860	9860	9860	9860	0
332	20250123	140200	138711410	9860	9860	9860	9860	4
333	20250123	140100	138671970	9860	9860	9860	9860	37
334	20250123	140000	138307150	9860	9860	9860	9860	1
335	20250123	135900	138297290	9870	9870	9870	9870	0
336	20250123	135800	138297290	9870	9870	9870	9870	0
337	20250123	135700	138297290	9870	9870	9870	9870	0
338	20250123	135600	138297290	9870	9860	9870	9860	13
339	20250123	135500	138169080	9870	9840	9870	9830	479
340	20250123	135400	133455740	9870	9860	9870	9860	2
341	20250123	135300	133436010	9880	9880	9880	9880	0
342	20250123	135200	133436010	9880	9880	9880	9880	0
343	20250123	135100	133436010	9880	9880	9880	9880	0
344	20250123	135000	133436010	9880	9880	9880	9880	0
345	20250123	134900	133436010	9880	9880	9880	9880	0
346	20250123	134800	133436010	9880	9880	9880	9880	0
347	20250123	134700	133436010	9880	9880	9880	9880	0
348	20250123	134600	133436010	9880	9880	9880	9880	0
349	20250123	134500	133436010	9880	9880	9880	9880	0
350	20250123	134400	133436010	9880	9860	9880	9860	14
351	20250123	134300	133297810	9880	9840	9880	9840	222
352	20250123	134200	131112330	9850	9860	9860	9850	315
353	20250123	134100	128009040	9870	9870	9870	9870	0
354	20250123	134000	128009040	9870	9870	9870	9870	0
355	20250123	133900	128009040	9870	9870	9870	9870	0
356	20250123	133800	128009040	9870	9870	9870	9870	0
357	20250123	133700	128009040	9870	9870	9870	9870	0
358	20250123	133600	128009040	9870	9870	9870	9870	0
359	20250123	133500	128009040	9870	9870	9870	9870	1
360	20250123	133400	127999170	9870	9870	9870	9870	0
361	20250123	133300	127999170	9870	9860	9870	9860	944
362	20250123	133200	118689910	9870	9870	9870	9870	0
363	20250123	133100	118689910	9870	9870	9870	9870	0
364	20250123	133000	118689910	9870	9870	9870	9870	0
365	20250123	132900	118689910	9870	9860	9870	9860	41
366	20250123	132800	118285590	9870	9870	9870	9870	0
367	20250123	132700	118285590	9870	9870	9870	9870	0
368	20250123	132600	118285590	9870	9870	9870	9870	0
369	20250123	132500	118285590	9870	9870	9870	9870	0
370	20250123	132400	118285590	9870	9870	9870	9870	0
371	20250123	132300	118285590	9870	9870	9870	9870	0
372	20250123	132200	118285590	9870	9870	9870	9870	0
373	20250123	132100	118285590	9870	9870	9870	9870	0
374	20250123	132000	118285590	9870	9870	9870	9870	1
375	20250123	131900	118275720	9880	9860	9880	9860	6
376	20250123	131800	118216540	9860	9860	9860	9860	0
377	20250123	131700	118216540	9860	9860	9860	9860	1
378	20250123	131600	118206680	9880	9880	9880	9880	0
379	20250123	131500	118206680	9880	9880	9880	9880	0
380	20250123	131400	118206680	9880	9880	9880	9880	0
381	20250123	131300	118206680	9880	9880	9880	9880	118
382	20250123	131200	117040840	9880	9880	9880	9880	0
383	20250123	131100	117040840	9880	9880	9880	9880	0
384	20250123	131000	117040840	9880	9880	9880	9880	0
385	20250123	130900	117040840	9880	9880	9880	9880	0
386	20250123	130800	117040840	9880	9880	9880	9880	1
387	20250123	130700	117030960	9880	9880	9880	9880	0
388	20250123	130600	117030960	9880	9880	9880	9880	0
389	20250123	130500	117030960	9880	9880	9880	9880	0
390	20250123	130400	117030960	9880	9870	9880	9870	6
391	20250123	130300	116971730	9870	9870	9870	9870	0
392	20250123	130200	116971730	9870	9870	9870	9870	0
393	20250123	130100	116971730	9870	9860	9870	9860	108
394	20250123	130000	115906690	9870	9870	9870	9870	88
395	20250123	125900	115038130	9870	9870	9870	9870	0
396	20250123	125800	115038130	9870	9870	9870	9870	0
397	20250123	125700	115038130	9870	9860	9870	9860	13
398	20250123	125600	114909930	9870	9870	9870	9870	0
399	20250123	125500	114909930	9870	9870	9870	9870	0
400	20250123	125400	114909930	9870	9870	9870	9870	0
401	20250123	125300	114909930	9870	9870	9870	9870	0
402	20250123	125200	114909930	9870	9870	9870	9870	0
403	20250123	125100	114909930	9870	9870	9870	9870	0
404	20250123	125000	114909930	9870	9870	9870	9870	0
405	20250123	124900	114909930	9870	9870	9870	9870	1
406	20250123	124800	114900060	9870	9870	9870	9870	1
407	20250123	124700	114890190	9870	9870	9870	9870	0
408	20250123	124600	114890190	9870	9870	9870	9870	0
409	20250123	124500	114890190	9870	9870	9870	9870	3
410	20250123	124400	114860580	9870	9860	9870	9860	22
411	20250123	124300	114643490	9860	9860	9860	9860	0
412	20250123	124200	114643490	9860	9860	9860	9860	0
413	20250123	124100	114643490	9860	9860	9860	9860	11
414	20250123	124000	114535030	9860	9860	9860	9860	0
415	20250123	123900	114535030	9860	9860	9860	9860	0
416	20250123	123800	114535030	9860	9860	9860	9860	0
417	20250123	123700	114535030	9860	9860	9860	9860	10
418	20250123	123600	114436430	9860	9860	9860	9860	0
419	20250123	123500	114436430	9860	9860	9860	9860	0
420	20250123	123400	114436430	9860	9860	9860	9860	0
421	20250123	123300	114436430	9860	9860	9860	9860	0
422	20250123	123200	114436430	9860	9860	9860	9860	0
423	20250123	123100	114436430	9860	9860	9860	9860	0
424	20250123	123000	114436430	9860	9860	9860	9860	0
425	20250123	122900	114436430	9860	9860	9860	9860	0
426	20250123	122800	114436430	9860	9860	9860	9860	5
427	20250123	122700	114387130	9860	9860	9860	9860	0
428	20250123	122600	114387130	9860	9860	9860	9860	11
429	20250123	122500	114278670	9860	9860	9860	9860	0
430	20250123	122400	114278670	9860	9860	9860	9860	0
431	20250123	122300	114278670	9860	9860	9860	9860	6
432	20250123	122200	114219510	9860	9860	9860	9860	0
433	20250123	122100	114219510	9860	9860	9860	9860	50
434	20250123	122000	113726510	9860	9860	9860	9860	0
435	20250123	121900	113726510	9860	9860	9860	9860	192
436	20250123	121800	111833390	9860	9860	9860	9860	49
437	20250123	121700	111350250	9870	9870	9870	9870	0
438	20250123	121600	111350250	9870	9870	9870	9870	0
439	20250123	121500	111350250	9870	9870	9870	9870	0
440	20250123	121400	111350250	9870	9870	9870	9870	56
441	20250123	121300	110797530	9870	9870	9870	9870	0
442	20250123	121200	110797530	9870	9870	9870	9870	0
443	20250123	121100	110797530	9870	9870	9870	9870	0
444	20250123	121000	110797530	9870	9870	9870	9870	0
445	20250123	120900	110797530	9870	9870	9870	9870	3
446	20250123	120800	110767920	9870	9870	9870	9870	2
447	20250123	120700	110748180	9870	9870	9870	9870	0
448	20250123	120600	110748180	9870	9870	9870	9870	0
449	20250123	120500	110748180	9870	9870	9870	9870	0
450	20250123	120400	110748180	9870	9870	9870	9870	0
451	20250123	120300	110748180	9870	9870	9870	9870	1
452	20250123	120200	110738310	9870	9870	9870	9870	0
453	20250123	120100	110738310	9870	9870	9870	9870	0
454	20250123	120000	110738310	9870	9870	9870	9870	0
455	20250123	115900	110738310	9870	9870	9870	9870	1
456	20250123	115800	110728440	9860	9870	9870	9860	198
457	20250123	115700	108775940	9870	9870	9870	9870	0
458	20250123	115600	108775940	9870	9870	9870	9870	0
459	20250123	115500	108775940	9870	9870	9870	9870	0
460	20250123	115400	108775940	9870	9870	9870	9870	0
461	20250123	115300	108775940	9870	9870	9870	9870	0
462	20250123	115200	108775940	9870	9870	9870	9870	0
463	20250123	115100	108775940	9870	9870	9870	9870	10
464	20250123	115000	108677240	9860	9860	9860	9860	0
465	20250123	114900	108677240	9860	9860	9860	9860	51
466	20250123	114800	108174380	9870	9870	9870	9870	0
467	20250123	114700	108174380	9870	9880	9880	9870	82
468	20250123	114600	107365030	9870	9870	9870	9870	0
469	20250123	114500	107365030	9870	9870	9870	9870	5
470	20250123	114400	107315680	9870	9870	9870	9870	10
471	20250123	114300	107216980	9870	9870	9870	9870	0
472	20250123	114200	107216980	9870	9870	9870	9870	215
473	20250123	114100	105094930	9880	9880	9880	9880	0
474	20250123	114000	105094930	9880	9880	9880	9880	0
475	20250123	113900	105094930	9880	9880	9880	9880	0
476	20250123	113800	105094930	9880	9880	9880	9880	0
477	20250123	113700	105094930	9880	9880	9880	9880	0
478	20250123	113600	105094930	9880	9880	9880	9880	0
479	20250123	113500	105094930	9880	9880	9880	9880	0
480	20250123	113400	105094930	9880	9880	9880	9880	3
481	20250123	113300	105065290	9870	9870	9870	9870	0
482	20250123	113200	105065290	9870	9870	9870	9870	35
483	20250123	113100	104719840	9870	9870	9870	9870	0
484	20250123	113000	104719840	9870	9870	9870	9870	0
485	20250123	112900	104719840	9870	9870	9870	9870	33
486	20250123	112800	104394130	9870	9870	9870	9870	0
487	20250123	112700	104394130	9870	9870	9870	9870	1
488	20250123	112600	104384260	9870	9870	9870	9870	246
489	20250123	112500	101956240	9870	9870	9870	9870	0
490	20250123	112400	101956240	9870	9870	9870	9870	0
491	20250123	112300	101956240	9870	9870	9870	9870	0
492	20250123	112200	101956240	9870	9870	9870	9870	5
493	20250123	112100	101906890	9870	9870	9870	9870	10
494	20250123	112000	101808190	9880	9880	9880	9880	10
495	20250123	111900	101709390	9880	9880	9880	9880	4
496	20250123	111800	101669870	9880	9880	9880	9880	0
497	20250123	111700	101669870	9880	9880	9880	9880	0
498	20250123	111600	101669870	9880	9870	9880	9870	6
499	20250123	111500	101610610	9880	9880	9880	9880	0
500	20250123	111400	101610610	9880	9860	9880	9850	402
501	20250123	111300	97648460	9860	9860	9860	9860	132
502	20250123	111200	96346940	9880	9880	9880	9880	0
503	20250123	111100	96346940	9880	9880	9880	9880	40
504	20250123	111000	95951740	9880	9880	9880	9880	1
505	20250123	110900	95941860	9880	9880	9880	9880	0
506	20250123	110800	95941860	9880	9880	9880	9880	0
507	20250123	110700	95941860	9880	9880	9880	9880	0
508	20250123	110600	95941860	9880	9880	9880	9880	0
509	20250123	110500	95941860	9880	9860	9880	9860	194
510	20250123	110400	94027080	9880	9870	9880	9840	290
511	20250123	110300	91171880	9880	9880	9880	9880	10
512	20250123	110200	91073080	9880	9880	9880	9880	0
513	20250123	110100	91073080	9880	9880	9880	9880	0
514	20250123	110000	91073080	9880	9880	9880	9880	0
515	20250123	105900	91073080	9880	9880	9880	9880	3
516	20250123	105800	91043440	9870	9870	9880	9850	3275
517	20250123	105700	58775020	9880	9880	9880	9880	2
518	20250123	105600	58755260	9880	9880	9880	9880	10
519	20250123	105500	58656460	9890	9890	9890	9890	0
520	20250123	105400	58656460	9890	9890	9890	9890	0
521	20250123	105300	58656460	9890	9890	9890	9890	0
522	20250123	105200	58656460	9890	9890	9890	9890	45
523	20250123	105100	58211410	9880	9890	9890	9880	602
524	20250123	105000	52263640	9890	9880	9890	9880	6
525	20250123	104900	52204350	9880	9880	9880	9880	0
526	20250123	104800	52204350	9880	9880	9880	9880	1
527	20250123	104700	52194470	9890	9890	9890	9890	1
528	20250123	104600	52184580	9890	9890	9890	9890	15
529	20250123	104500	52036230	9890	9890	9890	9890	1
530	20250123	104400	52026340	9890	9890	9890	9890	0
531	20250123	104300	52026340	9890	9890	9890	9890	2
532	20250123	104200	52006560	9890	9890	9890	9890	0
533	20250123	104100	52006560	9890	9880	9890	9880	11
534	20250123	104000	51897870	9880	9880	9880	9880	5
535	20250123	103900	51848470	9880	9890	9890	9880	63
536	20250123	103800	51225500	9890	9890	9890	9890	2
537	20250123	103700	51205720	9890	9890	9890	9890	1
538	20250123	103600	51195830	9890	9890	9890	9890	0
539	20250123	103500	51195830	9890	9890	9890	9890	0
540	20250123	103400	51195830	9890	9890	9890	9890	0
541	20250123	103300	51195830	9890	9890	9890	9890	0
542	20250123	103200	51195830	9890	9890	9890	9890	74
543	20250123	103100	50463970	9890	9880	9890	9880	6
544	20250123	103000	50404680	9880	9890	9890	9880	16
545	20250123	102900	50246590	9880	9880	9880	9880	10
546	20250123	102800	50147790	9890	9890	9890	9890	204
547	20250123	102700	48130230	9890	9890	9890	9890	21
548	20250123	102600	47922540	9890	9890	9890	9890	2
549	20250123	102500	47902760	9880	9890	9890	9880	5
550	20250123	102400	47853350	9880	9880	9880	9880	250
551	20250123	102300	45383350	9880	9880	9880	9880	0
552	20250123	102200	45383350	9880	9870	9880	9870	1135
553	20250123	102100	34175680	9870	9870	9870	9870	0
554	20250123	102000	34175680	9870	9870	9870	9870	0
555	20250123	101900	34175680	9870	9870	9870	9870	1
556	20250123	101800	34165810	9870	9870	9870	9870	156
557	20250123	101700	32626090	9870	9870	9870	9870	15
558	20250123	101600	32478040	9870	9870	9870	9870	5
559	20250123	101500	32428690	9870	9870	9870	9870	0
560	20250123	101400	32428690	9870	9870	9870	9870	0
561	20250123	101300	32428690	9870	9870	9870	9870	11
562	20250123	101200	32320120	9870	9870	9870	9870	0
563	20250123	101100	32320120	9870	9870	9870	9870	10
564	20250123	101000	32221420	9870	9870	9870	9870	2
565	20250123	100900	32201680	9870	9870	9870	9870	0
566	20250123	100800	32201680	9870	9870	9870	9870	15
567	20250123	100700	32053630	9870	9870	9870	9870	6
568	20250123	100600	31994410	9880	9880	9880	9880	2
569	20250123	100500	31974650	9880	9880	9880	9880	1
570	20250123	100400	31964770	9880	9870	9880	9870	57
571	20250123	100300	31401650	9870	9880	9880	9870	89
572	20250123	100200	30523210	9880	9870	9880	9870	22
573	20250123	100100	30306050	9870	9860	9870	9860	17
574	20250123	100000	30138270	9880	9860	9880	9860	17
575	20250123	095900	29970480	9840	9840	9840	9840	300
576	20250123	095800	27018480	9850	9850	9850	9850	127
577	20250123	095700	25767530	9850	9870	9870	9850	476
578	20250123	095600	21074900	9880	9880	9880	9880	70
579	20250123	095500	20383300	9880	9880	9880	9880	0
580	20250123	095400	20383300	9880	9880	9880	9880	10
581	20250123	095300	20284500	9870	9870	9870	9870	0
582	20250123	095200	20284500	9870	9870	9870	9870	99
583	20250123	095100	19307370	9870	9870	9870	9870	0
584	20250123	095000	19307370	9870	9870	9870	9870	0
585	20250123	094900	19307370	9870	9870	9870	9870	1
586	20250123	094800	19297500	9870	9860	9870	9860	184
587	20250123	094700	17481430	9870	9860	9870	9850	40
588	20250123	094600	17087140	9860	9860	9860	9860	100
589	20250123	094500	16101140	9860	9860	9860	9860	22
590	20250123	094400	15884220	9860	9850	9860	9850	150
591	20250123	094300	14406680	9850	9850	9850	9830	219
592	20250123	094200	12251810	9850	9850	9850	9850	4
593	20250123	094100	12212410	9850	9850	9850	9850	1
594	20250123	094000	12202560	9850	9850	9850	9850	10
595	20250123	093900	12104060	9850	9850	9850	9850	0
596	20250123	093800	12104060	9850	9850	9850	9850	60
597	20250123	093700	11513060	9830	9830	9830	9830	0
598	20250123	093600	11513060	9830	9840	9840	9830	35
599	20250123	093500	11168960	9840	9840	9840	9840	20
600	20250123	093400	10972160	9840	9840	9840	9840	0
601	20250123	093300	10972160	9840	9840	9840	9840	10
602	20250123	093200	10873760	9840	9840	9840	9840	0
603	20250123	093100	10873760	9840	9840	9840	9840	0
604	20250123	093000	10873760	9840	9840	9840	9840	12
605	20250123	092900	10755680	9840	9840	9840	9840	2
606	20250123	092800	10736000	9830	9830	9830	9830	5
607	20250123	092700	10686850	9830	9830	9830	9830	5
608	20250123	092600	10637700	9830	9840	9840	9830	200
609	20250123	092500	8670610	9850	9850	9850	9850	41
610	20250123	092400	8266760	9840	9840	9840	9840	372
611	20250123	092300	4606280	9850	9850	9850	9850	0
612	20250123	092200	4606280	9850	9850	9850	9850	146
613	20250123	092100	3168180	9850	9850	9850	9850	0
614	20250123	092000	3168180	9850	9850	9850	9850	0
615	20250123	091900	3168180	9850	9850	9850	9850	1
616	20250123	091800	3158330	9850	9850	9850	9850	30
617	20250123	091700	2862830	9850	9840	9850	9840	13
618	20250123	091600	2734880	9840	9840	9840	9840	0
619	20250123	091500	2734880	9840	9840	9840	9840	0
620	20250123	091400	2734880	9840	9840	9850	9840	24
621	20250123	091300	2498620	9850	9850	9850	9850	11
622	20250123	091200	2390270	9850	9850	9850	9850	0
623	20250123	091100	2390270	9850	9850	9850	9850	3
624	20250123	091000	2360720	9850	9840	9850	9840	13
625	20250123	090900	2232770	9840	9840	9840	9840	0
626	20250123	090800	2232770	9840	9840	9840	9840	1
627	20250123	090700	2222930	9840	9840	9840	9840	29
628	20250123	090600	1937570	9840	9840	9840	9840	0
629	20250123	090500	1937570	9840	9840	9840	9840	16
630	20250123	090400	1780130	9840	9850	9850	9840	6
631	20250123	090300	1721040	9850	9850	9850	9850	100
632	20250123	090200	736040	9850	9850	9850	9850	0
633	20250123	090100	736040	9850	9820	9850	9820	14
634	20250123	090000	598410	9810	9810	9810	9810	61