KissMeData/019210/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	190500	228766030	5090	5090	5090	5090	433
3	20250124	190400	228766030	5090	5090	5090	5090	0
4	20250124	190300	228766030	5090	5090	5090	5090	0
5	20250124	190200	228766030	5090	5090	5090	5090	0
6	20250124	190100	228766030	5090	5090	5090	5090	0
7	20250124	190000	228766030	5090	5090	5090	5090	0
8	20250124	185900	228766030	5090	5090	5090	5090	0
9	20250124	185800	228766030	5090	5090	5090	5090	0
10	20250124	185700	228766030	5090	5090	5090	5090	0
11	20250124	185600	228766030	5090	5090	5090	5090	0
12	20250124	185500	228766030	5090	5090	5090	5090	0
13	20250124	185400	228766030	5090	5090	5090	5090	0
14	20250124	185300	228766030	5090	5090	5090	5090	0
15	20250124	185200	228766030	5090	5090	5090	5090	0
16	20250124	185100	228766030	5090	5090	5090	5090	0
17	20250124	185000	228766030	5090	5090	5090	5090	0
18	20250124	184900	228766030	5090	5090	5090	5090	0
19	20250124	184800	228766030	5090	5090	5090	5090	0
20	20250124	184700	228766030	5090	5090	5090	5090	0
21	20250124	184600	228766030	5090	5090	5090	5090	0
22	20250124	184500	228766030	5090	5090	5090	5090	0
23	20250124	184400	228766030	5090	5090	5090	5090	0
24	20250124	184300	228766030	5090	5090	5090	5090	0
25	20250124	184200	228766030	5090	5090	5090	5090	0
26	20250124	184100	228766030	5090	5090	5090	5090	0
27	20250124	184000	228766030	5090	5090	5090	5090	0
28	20250124	183900	228766030	5090	5090	5090	5090	0
29	20250124	183800	228766030	5090	5090	5090	5090	0
30	20250124	183700	228766030	5090	5090	5090	5090	0
31	20250124	183600	228766030	5090	5090	5090	5090	0
32	20250124	183500	228766030	5090	5090	5090	5090	433
33	20250124	183400	228766030	5090	5090	5090	5090	0
34	20250124	183300	228766030	5090	5090	5090	5090	0
35	20250124	183200	228766030	5090	5090	5090	5090	0
36	20250124	183100	228766030	5090	5090	5090	5090	0
37	20250124	183000	228766030	5090	5090	5090	5090	0
38	20250124	182900	228766030	5090	5090	5090	5090	0
39	20250124	182800	228766030	5090	5090	5090	5090	0
40	20250124	182700	228766030	5090	5090	5090	5090	0
41	20250124	182600	228766030	5090	5090	5090	5090	0
42	20250124	182500	228766030	5090	5090	5090	5090	0
43	20250124	182400	228766030	5090	5090	5090	5090	0
44	20250124	182300	228766030	5090	5090	5090	5090	0
45	20250124	182200	228766030	5090	5090	5090	5090	0
46	20250124	182100	228766030	5090	5090	5090	5090	0
47	20250124	182000	228766030	5090	5090	5090	5090	0
48	20250124	181900	228766030	5090	5090	5090	5090	0
49	20250124	181800	228766030	5090	5090	5090	5090	0
50	20250124	181700	228766030	5090	5090	5090	5090	0
51	20250124	181600	228766030	5090	5090	5090	5090	0
52	20250124	181500	228766030	5090	5090	5090	5090	0
53	20250124	181400	228766030	5090	5090	5090	5090	0
54	20250124	181300	228766030	5090	5090	5090	5090	0
55	20250124	181200	228766030	5090	5090	5090	5090	0
56	20250124	181100	228766030	5090	5090	5090	5090	0
57	20250124	181000	228766030	5090	5090	5090	5090	0
58	20250124	180900	228766030	5090	5090	5090	5090	0
59	20250124	180800	228766030	5090	5090	5090	5090	0
60	20250124	180700	228766030	5090	5090	5090	5090	0
61	20250124	180600	228766030	5090	5090	5090	5090	0
62	20250124	180500	228766030	5090	5090	5090	5090	433
63	20250124	180400	228766030	5090	5090	5090	5090	0
64	20250124	180300	228766030	5090	5090	5090	5090	0
65	20250124	180200	228766030	5090	5090	5090	5090	0
66	20250124	180100	228766030	5090	5090	5090	5090	0
67	20250124	180000	228766030	5090	5090	5090	5090	0
68	20250124	175900	228766030	5090	5090	5090	5090	0
69	20250124	175800	228766030	5090	5090	5090	5090	0
70	20250124	175700	228766030	5090	5090	5090	5090	0
71	20250124	175600	228766030	5090	5090	5090	5090	0
72	20250124	175500	228766030	5090	5090	5090	5090	0
73	20250124	175400	228766030	5090	5090	5090	5090	0
74	20250124	175300	228766030	5090	5090	5090	5090	0
75	20250124	175200	228766030	5090	5090	5090	5090	0
76	20250124	175100	228766030	5090	5090	5090	5090	0
77	20250124	175000	228766030	5090	5090	5090	5090	0
78	20250124	174900	228766030	5090	5090	5090	5090	0
79	20250124	174800	228766030	5090	5090	5090	5090	0
80	20250124	174700	228766030	5090	5090	5090	5090	0
81	20250124	174600	228766030	5090	5090	5090	5090	0
82	20250124	174500	228766030	5090	5090	5090	5090	0
83	20250124	174400	228766030	5090	5090	5090	5090	0
84	20250124	174300	228766030	5090	5090	5090	5090	0
85	20250124	174200	228766030	5090	5090	5090	5090	0
86	20250124	174100	228766030	5090	5090	5090	5090	0
87	20250124	174000	228766030	5090	5090	5090	5090	0
88	20250124	173900	228766030	5090	5090	5090	5090	0
89	20250124	173800	228766030	5090	5090	5090	5090	0
90	20250124	173700	228766030	5090	5090	5090	5090	0
91	20250124	173600	228766030	5090	5090	5090	5090	0
92	20250124	173500	228766030	5090	5090	5090	5090	433
93	20250124	173400	228766030	5090	5090	5090	5090	0
94	20250124	173300	228766030	5090	5090	5090	5090	0
95	20250124	173200	228766030	5090	5090	5090	5090	0
96	20250124	173100	228766030	5090	5090	5090	5090	0
97	20250124	173000	228766030	5090	5090	5090	5090	0
98	20250124	172900	228766030	5090	5090	5090	5090	0
99	20250124	172800	228766030	5090	5090	5090	5090	0
100	20250124	172700	228766030	5090	5090	5090	5090	0
101	20250124	172600	228766030	5090	5090	5090	5090	0
102	20250124	172500	228766030	5090	5090	5090	5090	0
103	20250124	172400	228766030	5090	5090	5090	5090	0
104	20250124	172300	228766030	5090	5090	5090	5090	0
105	20250124	172200	228766030	5090	5090	5090	5090	0
106	20250124	172100	228766030	5090	5090	5090	5090	0
107	20250124	172000	228766030	5090	5090	5090	5090	0
108	20250124	171900	228766030	5090	5090	5090	5090	0
109	20250124	171800	228766030	5090	5090	5090	5090	0
110	20250124	171700	228766030	5090	5090	5090	5090	0
111	20250124	171600	228766030	5090	5090	5090	5090	0
112	20250124	171500	228766030	5090	5090	5090	5090	0
113	20250124	171400	228766030	5090	5090	5090	5090	0
114	20250124	171300	228766030	5090	5090	5090	5090	0
115	20250124	171200	228766030	5090	5090	5090	5090	0
116	20250124	171100	228766030	5090	5090	5090	5090	0
117	20250124	171000	228766030	5090	5090	5090	5090	0
118	20250124	170900	228766030	5090	5090	5090	5090	0
119	20250124	170800	228766030	5090	5090	5090	5090	0
120	20250124	170700	228766030	5090	5090	5090	5090	0
121	20250124	170600	228766030	5090	5090	5090	5090	0
122	20250124	170500	228766030	5090	5090	5090	5090	433
123	20250124	170400	228766030	5090	5090	5090	5090	0
124	20250124	170300	228766030	5090	5090	5090	5090	0
125	20250124	170200	228766030	5090	5090	5090	5090	0
126	20250124	170100	228766030	5090	5090	5090	5090	0
127	20250124	170000	228766030	5090	5090	5090	5090	0
128	20250124	165900	228766030	5090	5090	5090	5090	0
129	20250124	165800	228766030	5090	5090	5090	5090	0
130	20250124	165700	228766030	5090	5090	5090	5090	0
131	20250124	165600	228766030	5090	5090	5090	5090	0
132	20250124	165500	228766030	5090	5090	5090	5090	0
133	20250124	165400	228766030	5090	5090	5090	5090	0
134	20250124	165300	228766030	5090	5090	5090	5090	0
135	20250124	165200	228766030	5090	5090	5090	5090	0
136	20250124	165100	228766030	5090	5090	5090	5090	0
137	20250124	165000	228766030	5090	5090	5090	5090	0
138	20250124	164900	228766030	5090	5090	5090	5090	0
139	20250124	164800	228766030	5090	5090	5090	5090	0
140	20250124	164700	228766030	5090	5090	5090	5090	0
141	20250124	164600	228766030	5090	5090	5090	5090	0
142	20250124	164500	228766030	5090	5090	5090	5090	0
143	20250124	164400	228766030	5090	5090	5090	5090	0
144	20250124	164300	228766030	5090	5090	5090	5090	0
145	20250124	164200	228766030	5090	5090	5090	5090	0
146	20250124	164100	228766030	5090	5090	5090	5090	0
147	20250124	164000	228766030	5090	5090	5090	5090	0
148	20250124	163900	228766030	5090	5090	5090	5090	0
149	20250124	163800	228766030	5090	5090	5090	5090	0
150	20250124	163700	228766030	5090	5090	5090	5090	0
151	20250124	163600	228766030	5090	5090	5090	5090	0
152	20250124	163500	228766030	5090	5090	5090	5090	433
153	20250124	163400	228766030	5090	5090	5090	5090	0
154	20250124	163300	228766030	5090	5090	5090	5090	0
155	20250124	163200	228766030	5090	5090	5090	5090	0
156	20250124	163100	228766030	5090	5090	5090	5090	0
157	20250124	163000	228766030	5090	5090	5090	5090	0
158	20250124	162900	228766030	5090	5090	5090	5090	0
159	20250124	162800	228766030	5090	5090	5090	5090	0
160	20250124	162700	228766030	5090	5090	5090	5090	0
161	20250124	162600	228766030	5090	5090	5090	5090	0
162	20250124	162500	228766030	5090	5090	5090	5090	0
163	20250124	162400	228766030	5090	5090	5090	5090	0
164	20250124	162300	228766030	5090	5090	5090	5090	0
165	20250124	162200	228766030	5090	5090	5090	5090	0
166	20250124	162100	228766030	5090	5090	5090	5090	0
167	20250124	162000	228766030	5090	5090	5090	5090	0
168	20250124	161900	228766030	5090	5090	5090	5090	0
169	20250124	161800	228766030	5090	5090	5090	5090	0
170	20250124	161700	228766030	5090	5090	5090	5090	0
171	20250124	161600	228766030	5090	5090	5090	5090	0
172	20250124	161500	228766030	5090	5090	5090	5090	0
173	20250124	161400	228766030	5090	5090	5090	5090	0
174	20250124	161300	228766030	5090	5090	5090	5090	0
175	20250124	161200	228766030	5090	5090	5090	5090	0
176	20250124	161100	228766030	5090	5090	5090	5090	0
177	20250124	161000	228766030	5090	5090	5090	5090	0
178	20250124	160900	228766030	5090	5090	5090	5090	0
179	20250124	160800	228766030	5090	5090	5090	5090	0
180	20250124	160700	228766030	5090	5090	5090	5090	0
181	20250124	160600	228766030	5090	5090	5090	5090	0
182	20250124	160500	228766030	5090	5090	5090	5090	433
183	20250124	160400	228766030	5090	5090	5090	5090	0
184	20250124	160300	228766030	5090	5090	5090	5090	0
185	20250124	160200	228766030	5090	5090	5090	5090	0
186	20250124	160100	228766030	5090	5090	5090	5090	0
187	20250124	160000	228766030	5090	5090	5090	5090	0
188	20250124	155900	228766030	5090	5090	5090	5090	0
189	20250124	155800	228766030	5090	5090	5090	5090	0
190	20250124	155700	228766030	5090	5090	5090	5090	0
191	20250124	155600	228766030	5090	5090	5090	5090	0
192	20250124	155500	228766030	5090	5090	5090	5090	0
193	20250124	155400	228766030	5090	5090	5090	5090	0
194	20250124	155300	228766030	5090	5090	5090	5090	0
195	20250124	155200	228766030	5090	5090	5090	5090	0
196	20250124	155100	228766030	5090	5090	5090	5090	0
197	20250124	155000	228766030	5090	5090	5090	5090	0
198	20250124	154900	228766030	5090	5090	5090	5090	0
199	20250124	154800	228766030	5090	5090	5090	5090	0
200	20250124	154700	228766030	5090	5090	5090	5090	0
201	20250124	154600	228766030	5090	5090	5090	5090	0
202	20250124	154500	228766030	5090	5090	5090	5090	0
203	20250124	154400	228766030	5090	5090	5090	5090	0
204	20250124	154300	228766030	5090	5090	5090	5090	0
205	20250124	154200	228766030	5090	5090	5090	5090	0
206	20250124	154100	228766030	5090	5090	5090	5090	0
207	20250124	154000	228766030	5090	5090	5090	5090	0
208	20250124	153900	228766030	5090	5090	5090	5090	0
209	20250124	153800	228766030	5090	5090	5090	5090	0
210	20250124	153700	228766030	5090	5090	5090	5090	0
211	20250124	153600	228766030	5090	5090	5090	5090	0
212	20250124	153500	228766030	5090	5090	5090	5090	433
213	20250124	153400	228766030	5090	5090	5090	5090	0
214	20250124	153300	228766030	5090	5090	5090	5090	0
215	20250124	153200	228766030	5090	5090	5090	5090	0
216	20250124	153100	228766030	5090	5090	5090	5090	0
217	20250124	153000	228766030	5090	5090	5090	5090	433
218	20250124	152900	226562060	5090	5090	5090	5090	0
219	20250124	152800	226562060	5090	5090	5090	5090	0
220	20250124	152700	226562060	5090	5090	5090	5090	0
221	20250124	152600	226562060	5090	5090	5090	5090	0
222	20250124	152500	226562060	5090	5090	5090	5090	0
223	20250124	152400	226562060	5090	5090	5090	5090	0
224	20250124	152300	226562060	5090	5090	5090	5090	0
225	20250124	152200	226562060	5090	5090	5090	5090	0
226	20250124	152100	226562060	5090	5090	5090	5090	0
227	20250124	152000	226562060	5090	5090	5090	5090	0
228	20250124	151900	226562060	5090	5080	5090	5080	7
229	20250124	151800	226526490	5090	5080	5090	5080	818
230	20250124	151700	222371010	5090	5080	5090	5080	572
231	20250124	151600	219465240	5090	5090	5090	5090	0
232	20250124	151500	219465240	5090	5090	5090	5090	0
233	20250124	151400	219465240	5090	5090	5090	5090	0
234	20250124	151300	219465240	5090	5080	5090	5080	121
235	20250124	151200	218850380	5080	5080	5080	5080	1
236	20250124	151100	218845300	5090	5090	5090	5090	0
237	20250124	151000	218845300	5090	5090	5090	5090	1
238	20250124	150900	218840210	5080	5080	5080	5080	0
239	20250124	150800	218840210	5080	5080	5080	5080	0
240	20250124	150700	218840210	5080	5080	5080	5080	0
241	20250124	150600	218840210	5080	5090	5090	5080	58
242	20250124	150500	218545280	5080	5080	5080	5080	0
243	20250124	150400	218545280	5080	5080	5080	5080	0
244	20250124	150300	218545280	5080	5080	5080	5080	0
245	20250124	150200	218545280	5080	5080	5080	5080	20
246	20250124	150100	218443680	5090	5080	5090	5080	68
247	20250124	150000	218098230	5080	5080	5080	5080	0
248	20250124	145900	218098230	5080	5080	5080	5080	0
249	20250124	145800	218098230	5080	5080	5080	5080	0
250	20250124	145700	218098230	5080	5080	5080	5080	0
251	20250124	145600	218098230	5080	5080	5080	5080	0
252	20250124	145500	218098230	5080	5080	5080	5080	0
253	20250124	145400	218098230	5080	5080	5080	5080	0
254	20250124	145300	218098230	5080	5080	5080	5080	0
255	20250124	145200	218098230	5080	5080	5080	5080	0
256	20250124	145100	218098230	5080	5080	5080	5080	0
257	20250124	145000	218098230	5080	5080	5080	5080	0
258	20250124	144900	218098230	5080	5080	5080	5080	0
259	20250124	144800	218098230	5080	5080	5080	5080	0
260	20250124	144700	218098230	5080	5080	5080	5080	202
261	20250124	144600	217072070	5100	5100	5100	5100	0
262	20250124	144500	217072070	5100	5090	5100	5090	985
263	20250124	144400	212052910	5090	5090	5090	5090	282
264	20250124	144300	210617530	5080	5080	5080	5080	0
265	20250124	144200	210617530	5080	5080	5080	5080	0
266	20250124	144100	210617530	5080	5080	5080	5080	0
267	20250124	144000	210617530	5080	5080	5080	5080	0
268	20250124	143900	210617530	5080	5080	5080	5080	0
269	20250124	143800	210617530	5080	5080	5080	5080	68
270	20250124	143700	210272090	5090	5090	5090	5090	0
271	20250124	143600	210272090	5090	5090	5090	5090	0
272	20250124	143500	210272090	5090	5090	5090	5090	0
273	20250124	143400	210272090	5090	5080	5090	5080	4
274	20250124	143300	210251750	5080	5080	5080	5080	0
275	20250124	143200	210251750	5080	5080	5080	5080	0
276	20250124	143100	210251750	5080	5080	5080	5080	0
277	20250124	143000	210251750	5080	5070	5080	5070	75
278	20250124	142900	209871480	5070	5070	5070	5070	2
279	20250124	142800	209861340	5070	5070	5070	5070	46
280	20250124	142700	209628120	5070	5080	5080	5070	42
281	20250124	142600	209415150	5070	5070	5070	5070	47
282	20250124	142500	209176860	5070	5070	5070	5070	41
283	20250124	142400	208968990	5070	5070	5070	5070	47
284	20250124	142300	208730700	5070	5070	5070	5070	38
285	20250124	142200	208538040	5070	5070	5080	5070	47
286	20250124	142100	208299740	5070	5070	5070	5070	41
287	20250124	142000	208091870	5070	5070	5070	5070	49
288	20250124	141900	207843440	5070	5070	5070	5070	2
289	20250124	141800	207833300	5070	5070	5070	5070	30
290	20250124	141700	207681200	5060	5060	5060	5060	48
291	20250124	141600	207438320	5060	5060	5060	5060	38
292	20250124	141500	207246040	5070	5060	5070	5060	68
293	20250124	141400	206901940	5060	5060	5060	5060	2
294	20250124	141300	206891820	5060	5060	5070	5060	64
295	20250124	141200	206567580	5060	5060	5070	5060	87
296	20250124	141100	206126540	5060	5070	5070	5060	51
297	20250124	141000	205867990	5070	5070	5070	5070	34
298	20250124	140900	205695610	5070	5070	5070	5070	4
299	20250124	140800	205675330	5080	5070	5080	5070	19
300	20250124	140700	205578840	5070	5080	5080	5070	39
301	20250124	140600	205381100	5080	5090	5090	5080	48
302	20250124	140500	205137240	5080	5080	5080	5080	39
303	20250124	140400	204939120	5080	5080	5090	5080	43
304	20250124	140300	204720300	5080	5080	5080	5080	31
305	20250124	140200	204562820	5080	5080	5080	5080	47
306	20250124	140100	204324060	5080	5080	5080	5080	40
307	20250124	140000	204120860	5080	5080	5080	5080	50
308	20250124	135900	203866860	5080	5080	5080	5080	36
309	20250124	135800	203683980	5080	5080	5080	5080	47
310	20250124	135700	203445220	5080	5080	5090	5080	7
311	20250124	135600	203409630	5080	5080	5080	5080	40
312	20250124	135500	203206430	5080	5080	5080	5080	42
313	20250124	135400	202993070	5080	5080	5080	5080	43
314	20250124	135300	202774630	5080	5080	5080	5080	53
315	20250124	135200	202505390	5080	5080	5080	5080	32
316	20250124	135100	202342830	5080	5080	5090	5080	108
317	20250124	135000	201793670	5080	5080	5080	5080	30
318	20250124	134900	201641270	5080	5080	5080	5080	52
319	20250124	134800	201377110	5080	5080	5090	5080	67
320	20250124	134700	201036440	5080	5080	5080	5080	2
321	20250124	134600	201026280	5080	5080	5090	5080	80
322	20250124	134500	200619540	5080	5080	5080	5080	41
323	20250124	134400	200411260	5080	5080	5080	5080	48
324	20250124	134300	200167420	5080	5080	5080	5080	38
325	20250124	134200	199974380	5080	5080	5080	5080	45
326	20250124	134100	199745780	5080	5080	5080	5080	40
327	20250124	134000	199542580	5080	5080	5080	5080	53
328	20250124	133900	199273340	5080	5080	5080	5080	33
329	20250124	133800	199105700	5080	5080	5090	5080	50
330	20250124	133700	198851690	5080	5080	5090	5080	161
331	20250124	133600	198032580	5090	5080	5090	5080	3
332	20250124	133500	198017330	5080	5080	5080	5080	53
333	20250124	133400	197748090	5080	5080	5080	5080	33
334	20250124	133300	197580450	5080	5090	5090	5080	46
335	20250124	133200	197346760	5090	5080	5090	5080	44
336	20250124	133100	197123220	5080	5090	5090	5080	67
337	20250124	133000	196782700	5090	5080	5090	5080	36
338	20250124	132900	196599810	5080	5080	5080	5080	48
339	20250124	132800	196355970	5080	5080	5080	5080	37
340	20250124	132700	196168010	5080	5080	5080	5080	52
341	20250124	132600	195903850	5080	5080	5080	5080	34
342	20250124	132500	195731130	5080	5090	5090	5080	42
343	20250124	132400	195517370	5090	5080	5090	5080	4
344	20250124	132300	195497030	5080	5080	5080	5080	2
345	20250124	132200	195486870	5080	5080	5080	5080	3
346	20250124	132100	195471630	5110	5100	5110	5100	49
347	20250124	132000	195221350	5100	5100	5100	5100	0
348	20250124	131900	195221350	5100	5100	5100	5100	0
349	20250124	131800	195221350	5100	5100	5100	5100	0
350	20250124	131700	195221350	5100	5100	5100	5100	0
351	20250124	131600	195221350	5100	5100	5100	5100	1
352	20250124	131500	195216250	5090	5090	5090	5090	300
353	20250124	131400	193689250	5090	5090	5090	5090	64
354	20250124	131300	193363490	5100	5100	5100	5100	86
355	20250124	131200	192924890	5110	5110	5110	5110	23
356	20250124	131100	192807360	5120	5120	5120	5120	0
357	20250124	131000	192807360	5120	5120	5120	5120	0
358	20250124	130900	192807360	5120	5120	5120	5120	1
359	20250124	130800	192802240	5110	5110	5110	5110	0
360	20250124	130700	192802240	5110	5110	5110	5110	1
361	20250124	130600	192797130	5120	5120	5120	5120	0
362	20250124	130500	192797130	5120	5120	5120	5120	40
363	20250124	130400	192592330	5120	5120	5120	5120	0
364	20250124	130300	192592330	5120	5120	5120	5120	0
365	20250124	130200	192592330	5120	5110	5120	5110	5
366	20250124	130100	192566770	5100	5100	5100	5100	0
367	20250124	130000	192566770	5100	5100	5100	5100	660
368	20250124	125900	189200770	5100	5090	5100	5090	1341
369	20250124	125800	182375070	5090	5090	5090	5090	0
370	20250124	125700	182375070	5090	5090	5090	5090	0
371	20250124	125600	182375070	5090	5090	5090	5090	0
372	20250124	125500	182375070	5090	5090	5090	5090	51
373	20250124	125400	182115480	5100	5100	5100	5100	0
374	20250124	125300	182115480	5100	5100	5100	5100	340
375	20250124	125200	180381480	5110	5110	5110	5110	1
376	20250124	125100	180376370	5100	5100	5100	5100	0
377	20250124	125000	180376370	5100	5100	5100	5100	0
378	20250124	124900	180376370	5100	5100	5100	5100	739
379	20250124	124800	176607470	5100	5100	5100	5100	0
380	20250124	124700	176607470	5100	5100	5100	5100	0
381	20250124	124600	176607470	5100	5100	5100	5100	0
382	20250124	124500	176607470	5100	5100	5100	5100	0
383	20250124	124400	176607470	5100	5100	5100	5100	5
384	20250124	124300	176581970	5110	5110	5110	5110	0
385	20250124	124200	176581970	5110	5110	5110	5110	61
386	20250124	124100	176270260	5120	5120	5120	5120	0
387	20250124	124000	176270260	5120	5120	5120	5120	0
388	20250124	123900	176270260	5120	5120	5120	5120	0
389	20250124	123800	176270260	5120	5120	5120	5120	0
390	20250124	123700	176270260	5120	5120	5120	5120	1
391	20250124	123600	176265140	5110	5110	5110	5110	0
392	20250124	123500	176265140	5110	5110	5110	5110	107
393	20250124	123400	175718370	5120	5120	5120	5120	0
394	20250124	123300	175718370	5120	5120	5120	5120	0
395	20250124	123200	175718370	5120	5110	5120	5110	2
396	20250124	123100	175708140	5120	5120	5120	5120	1
397	20250124	123000	175703020	5110	5110	5110	5110	256
398	20250124	122900	174394860	5120	5120	5120	5120	1
399	20250124	122800	174389740	5110	5110	5110	5110	44
400	20250124	122700	174164900	5110	5110	5110	5110	0
401	20250124	122600	174164900	5110	5110	5110	5110	189
402	20250124	122500	173199110	5120	5110	5120	5110	299
403	20250124	122400	171671210	5110	5090	5110	5090	4270
404	20250124	122300	149862710	5090	5090	5090	5090	0
405	20250124	122200	149862710	5090	5090	5090	5090	0
406	20250124	122100	149862710	5090	5090	5090	5090	0
407	20250124	122000	149862710	5090	5090	5090	5090	0
408	20250124	121900	149862710	5090	5090	5100	5090	931
409	20250124	121800	145122550	5090	5090	5090	5090	0
410	20250124	121700	145122550	5090	5080	5090	5080	801
411	20250124	121600	141053460	5090	5090	5090	5090	50
412	20250124	121500	140798960	5090	5090	5090	5090	1
413	20250124	121400	140793870	5080	5080	5080	5080	1050
414	20250124	121300	135459870	5080	5070	5080	5070	1715
415	20250124	121200	126764760	5070	5070	5070	5070	1
416	20250124	121100	126759690	5060	5060	5060	5060	0
417	20250124	121000	126759690	5060	5060	5060	5060	0
418	20250124	120900	126759690	5060	5060	5060	5060	0
419	20250124	120800	126759690	5060	5060	5060	5060	0
420	20250124	120700	126759690	5060	5060	5060	5060	0
421	20250124	120600	126759690	5060	5060	5060	5060	0
422	20250124	120500	126759690	5060	5060	5060	5060	0
423	20250124	120400	126759690	5060	5060	5060	5060	12
424	20250124	120300	126698970	5060	5060	5060	5060	0
425	20250124	120200	126698970	5060	5060	5060	5060	0
426	20250124	120100	126698970	5060	5060	5060	5060	0
427	20250124	120000	126698970	5060	5060	5060	5060	0
428	20250124	115900	126698970	5060	5060	5060	5060	0
429	20250124	115800	126698970	5060	5060	5060	5060	1222
430	20250124	115700	120515650	5050	5050	5050	5050	0
431	20250124	115600	120515650	5050	5050	5050	5050	0
432	20250124	115500	120515650	5050	5050	5050	5050	0
433	20250124	115400	120515650	5050	5050	5050	5050	0
434	20250124	115300	120515650	5050	5050	5050	5050	0
435	20250124	115200	120515650	5050	5050	5050	5050	0
436	20250124	115100	120515650	5050	5050	5050	5050	1
437	20250124	115000	120510600	5060	5060	5060	5060	0
438	20250124	114900	120510600	5060	5060	5060	5060	396
439	20250124	114800	118506840	5060	5060	5060	5060	0
440	20250124	114700	118506840	5060	5060	5060	5060	0
441	20250124	114600	118506840	5060	5060	5060	5060	0
442	20250124	114500	118506840	5060	5060	5060	5060	0
443	20250124	114400	118506840	5060	5060	5060	5060	0
444	20250124	114300	118506840	5060	5060	5060	5060	0
445	20250124	114200	118506840	5060	5060	5060	5060	0
446	20250124	114100	118506840	5060	5060	5060	5060	0
447	20250124	114000	118506840	5060	5060	5060	5060	0
448	20250124	113900	118506840	5060	5060	5060	5060	0
449	20250124	113800	118506840	5060	5060	5060	5060	0
450	20250124	113700	118506840	5060	5060	5060	5060	0
451	20250124	113600	118506840	5060	5060	5060	5060	3
452	20250124	113500	118491660	5060	5060	5060	5060	0
453	20250124	113400	118491660	5060	5060	5060	5060	0
454	20250124	113300	118491660	5060	5060	5060	5060	0
455	20250124	113200	118491660	5060	5060	5060	5060	0
456	20250124	113100	118491660	5060	5060	5060	5060	0
457	20250124	113000	118491660	5060	5060	5060	5060	0
458	20250124	112900	118491660	5060	5060	5060	5060	0
459	20250124	112800	118491660	5060	5060	5060	5060	0
460	20250124	112700	118491660	5060	5060	5060	5060	0
461	20250124	112600	118491660	5060	5060	5060	5060	0
462	20250124	112500	118491660	5060	5050	5060	5050	9
463	20250124	112400	118446200	5060	5060	5060	5060	0
464	20250124	112300	118446200	5060	5060	5060	5060	0
465	20250124	112200	118446200	5060	5060	5060	5060	0
466	20250124	112100	118446200	5060	5060	5060	5060	0
467	20250124	112000	118446200	5060	5060	5060	5060	0
468	20250124	111900	118446200	5060	5060	5060	5060	0
469	20250124	111800	118446200	5060	5060	5060	5060	0
470	20250124	111700	118446200	5060	5060	5060	5060	0
471	20250124	111600	118446200	5060	5060	5060	5060	0
472	20250124	111500	118446200	5060	5060	5060	5060	0
473	20250124	111400	118446200	5060	5060	5060	5060	40
474	20250124	111300	118243800	5060	5060	5060	5060	147
475	20250124	111200	117499980	5060	5060	5060	5060	0
476	20250124	111100	117499980	5060	5060	5060	5060	0
477	20250124	111000	117499980	5060	5060	5060	5060	3
478	20250124	110900	117484800	5060	5060	5060	5060	0
479	20250124	110800	117484800	5060	5060	5060	5060	0
480	20250124	110700	117484800	5060	5060	5060	5060	0
481	20250124	110600	117484800	5060	5050	5060	5050	1502
482	20250124	110500	109899680	5060	5060	5060	5060	0
483	20250124	110400	109899680	5060	5060	5060	5060	0
484	20250124	110300	109899680	5060	5060	5060	5060	0
485	20250124	110200	109899680	5060	5060	5060	5060	1
486	20250124	110100	109894620	5050	5050	5050	5050	19
487	20250124	110000	109798670	5060	5060	5060	5060	0
488	20250124	105900	109798670	5060	5060	5060	5060	0
489	20250124	105800	109798670	5060	5060	5060	5060	1
490	20250124	105700	109793610	5050	5050	5050	5050	0
491	20250124	105600	109793610	5050	5050	5050	5050	0
492	20250124	105500	109793610	5050	5050	5050	5050	0
493	20250124	105400	109793610	5050	5050	5050	5050	0
494	20250124	105300	109793610	5050	5050	5050	5050	0
495	20250124	105200	109793610	5050	5050	5050	5050	1928
496	20250124	105100	100057210	5060	5060	5060	5060	0
497	20250124	105000	100057210	5060	5060	5060	5060	0
498	20250124	104900	100057210	5060	5060	5060	5060	0
499	20250124	104800	100057210	5060	5060	5060	5060	20
500	20250124	104700	99956010	5050	5060	5060	5050	34
501	20250124	104600	99784110	5060	5060	5060	5060	0
502	20250124	104500	99784110	5060	5060	5060	5060	0
503	20250124	104400	99784110	5060	5060	5060	5060	0
504	20250124	104300	99784110	5060	5060	5060	5060	0
505	20250124	104200	99784110	5060	5060	5060	5060	0
506	20250124	104100	99784110	5060	5060	5060	5060	0
507	20250124	104000	99784110	5060	5060	5060	5060	0
508	20250124	103900	99784110	5060	5060	5060	5060	1
509	20250124	103800	99779050	5050	5050	5050	5050	13
510	20250124	103700	99713400	5050	5050	5050	5050	0
511	20250124	103600	99713400	5050	5050	5050	5050	2
512	20250124	103500	99703300	5050	5050	5050	5050	0
513	20250124	103400	99703300	5050	5050	5050	5050	0
514	20250124	103300	99703300	5050	5050	5050	5050	0
515	20250124	103200	99703300	5050	5050	5050	5050	1
516	20250124	103100	99698250	5060	5060	5060	5060	0
517	20250124	103000	99698250	5060	5060	5060	5060	5
518	20250124	102900	99672950	5060	5060	5060	5060	0
519	20250124	102800	99672950	5060	5060	5060	5060	0
520	20250124	102700	99672950	5060	5060	5060	5060	0
521	20250124	102600	99672950	5060	5060	5060	5060	137
522	20250124	102500	98979730	5060	5060	5060	5060	1
523	20250124	102400	98974670	5050	5050	5050	5050	2
524	20250124	102300	98964570	5050	5050	5050	5050	0
525	20250124	102200	98964570	5050	5050	5050	5050	222
526	20250124	102100	97843470	5050	5050	5050	5050	10
527	20250124	102000	97792970	5050	5050	5050	5050	0
528	20250124	101900	97792970	5050	5050	5050	5050	0
529	20250124	101800	97792970	5050	5050	5050	5050	0
530	20250124	101700	97792970	5050	5050	5050	5050	0
531	20250124	101600	97792970	5050	5050	5050	5050	2
532	20250124	101500	97782870	5050	5050	5050	5050	0
533	20250124	101400	97782870	5050	5050	5050	5050	2
534	20250124	101300	97772770	5050	5050	5050	5050	0
535	20250124	101200	97772770	5050	5050	5050	5050	2
536	20250124	101100	97762670	5050	5050	5050	5050	0
537	20250124	101000	97762670	5050	5050	5050	5050	0
538	20250124	100900	97762670	5050	5050	5050	5050	1
539	20250124	100800	97757620	5050	5050	5050	5050	0
540	20250124	100700	97757620	5050	5050	5050	5050	25
541	20250124	100600	97631370	5050	5050	5050	5050	1
542	20250124	100500	97626320	5050	5050	5050	5050	1
543	20250124	100400	97621270	5050	5050	5050	5050	1
544	20250124	100300	97616220	5050	5050	5050	5050	1
545	20250124	100200	97611170	5050	5050	5050	5050	0
546	20250124	100100	97611170	5050	5050	5050	5050	0
547	20250124	100000	97611170	5050	5050	5050	5050	0
548	20250124	095900	97611170	5050	5050	5050	5050	0
549	20250124	095800	97611170	5050	5050	5050	5050	0
550	20250124	095700	97611170	5050	5050	5050	5050	0
551	20250124	095600	97611170	5050	5050	5050	5050	0
552	20250124	095500	97611170	5050	5050	5050	5050	0
553	20250124	095400	97611170	5050	5050	5050	5050	1349
554	20250124	095300	90798720	5050	5050	5050	5050	1310
555	20250124	095200	84183220	5050	5050	5050	5050	1750
556	20250124	095100	75345720	5060	5060	5060	5060	0
557	20250124	095000	75345720	5060	5060	5060	5060	0
558	20250124	094900	75345720	5060	5060	5060	5060	0
559	20250124	094800	75345720	5060	5060	5060	5060	0
560	20250124	094700	75345720	5060	5060	5060	5060	2
561	20250124	094600	75335600	5060	5060	5060	5060	36
562	20250124	094500	75153440	5060	5060	5060	5060	1
563	20250124	094400	75148380	5060	5060	5060	5060	27
564	20250124	094300	75011760	5060	5060	5060	5060	1
565	20250124	094200	75006700	5050	5050	5050	5050	0
566	20250124	094100	75006700	5050	5050	5050	5050	400
567	20250124	094000	72986700	5050	5050	5050	5050	1843
568	20250124	093900	63679550	5060	5060	5060	5060	0
569	20250124	093800	63679550	5060	5040	5060	5040	1185
570	20250124	093700	57695300	5040	5040	5040	5040	0
571	20250124	093600	57695300	5040	5040	5040	5040	0
572	20250124	093500	57695300	5040	5040	5040	5040	0
573	20250124	093400	57695300	5040	5040	5040	5040	0
574	20250124	093300	57695300	5040	5040	5040	5040	10
575	20250124	093200	57644900	5050	5050	5050	5050	0
576	20250124	093100	57644900	5050	5040	5050	5040	119
577	20250124	093000	57044950	5030	5030	5030	5030	532
578	20250124	092900	54368990	4995	5030	5030	4995	9002
579	20250124	092800	9266360	5030	5030	5030	5030	0
580	20250124	092700	9266360	5030	5030	5030	5030	0
581	20250124	092600	9266360	5030	5030	5030	5030	0
582	20250124	092500	9266360	5030	5030	5030	5030	100
583	20250124	092400	8763360	5040	5040	5040	5040	0
584	20250124	092300	8763360	5040	5040	5040	5040	0
585	20250124	092200	8763360	5040	5040	5040	5040	0
586	20250124	092100	8763360	5040	5040	5040	5040	1
587	20250124	092000	8758320	5040	5040	5040	5040	0
588	20250124	091900	8758320	5040	5040	5040	5040	1
589	20250124	091800	8753280	5040	5040	5040	5040	1
590	20250124	091700	8748240	5040	5040	5040	5040	0
591	20250124	091600	8748240	5040	5040	5040	5040	2
592	20250124	091500	8738160	5040	5040	5040	5040	0
593	20250124	091400	8738160	5040	5040	5040	5040	0
594	20250124	091300	8738160	5040	5040	5040	5040	2
595	20250124	091200	8728080	5040	5040	5040	5040	4
596	20250124	091100	8707920	5040	5040	5040	5040	0
597	20250124	091000	8707920	5040	5030	5040	5030	3
598	20250124	090900	8692820	5030	5030	5030	5030	375
599	20250124	090800	6806570	5040	5040	5040	5040	70
600	20250124	090700	6453770	5030	5030	5030	5030	0
601	20250124	090600	6453770	5030	5030	5030	5030	1216
602	20250124	090500	337290	5040	5040	5040	5040	0
603	20250124	090400	337290	5040	5040	5040	5040	1
604	20250124	090300	332250	5030	5030	5030	5030	50
605	20250124	090200	80750	5040	5040	5040	5040	1
606	20250124	090100	75710	5040	5040	5040	5040	4
607	20250124	090000	55550	5050	5050	5050	5050	11