KissMeData/013580/min/candle-20250123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250123	185900	156163060	12330	12330	12330	12330	98
3	20250123	185800	156163060	12330	12330	12330	12330	0
4	20250123	185700	156163060	12330	12330	12330	12330	0
5	20250123	185600	156163060	12330	12330	12330	12330	0
6	20250123	185500	156163060	12330	12330	12330	12330	0
7	20250123	185400	156163060	12330	12330	12330	12330	0
8	20250123	185300	156163060	12330	12330	12330	12330	0
9	20250123	185200	156163060	12330	12330	12330	12330	0
10	20250123	185100	156163060	12330	12330	12330	12330	0
11	20250123	185000	156163060	12330	12330	12330	12330	0
12	20250123	184900	156163060	12330	12330	12330	12330	0
13	20250123	184800	156163060	12330	12330	12330	12330	0
14	20250123	184700	156163060	12330	12330	12330	12330	0
15	20250123	184600	156163060	12330	12330	12330	12330	0
16	20250123	184500	156163060	12330	12330	12330	12330	0
17	20250123	184400	156163060	12330	12330	12330	12330	0
18	20250123	184300	156163060	12330	12330	12330	12330	0
19	20250123	184200	156163060	12330	12330	12330	12330	0
20	20250123	184100	156163060	12330	12330	12330	12330	0
21	20250123	184000	156163060	12330	12330	12330	12330	0
22	20250123	183900	156163060	12330	12330	12330	12330	0
23	20250123	183800	156163060	12330	12330	12330	12330	0
24	20250123	183700	156163060	12330	12330	12330	12330	0
25	20250123	183600	156163060	12330	12330	12330	12330	0
26	20250123	183500	156163060	12330	12330	12330	12330	0
27	20250123	183400	156163060	12330	12330	12330	12330	0
28	20250123	183300	156163060	12330	12330	12330	12330	0
29	20250123	183200	156163060	12330	12330	12330	12330	0
30	20250123	183100	156163060	12330	12330	12330	12330	0
31	20250123	183000	156163060	12330	12330	12330	12330	0
32	20250123	182900	156163060	12330	12330	12330	12330	98
33	20250123	182800	156163060	12330	12330	12330	12330	0
34	20250123	182700	156163060	12330	12330	12330	12330	0
35	20250123	182600	156163060	12330	12330	12330	12330	0
36	20250123	182500	156163060	12330	12330	12330	12330	0
37	20250123	182400	156163060	12330	12330	12330	12330	0
38	20250123	182300	156163060	12330	12330	12330	12330	0
39	20250123	182200	156163060	12330	12330	12330	12330	0
40	20250123	182100	156163060	12330	12330	12330	12330	0
41	20250123	182000	156163060	12330	12330	12330	12330	0
42	20250123	181900	156163060	12330	12330	12330	12330	0
43	20250123	181800	156163060	12330	12330	12330	12330	0
44	20250123	181700	156163060	12330	12330	12330	12330	0
45	20250123	181600	156163060	12330	12330	12330	12330	0
46	20250123	181500	156163060	12330	12330	12330	12330	0
47	20250123	181400	156163060	12330	12330	12330	12330	0
48	20250123	181300	156163060	12330	12330	12330	12330	0
49	20250123	181200	156163060	12330	12330	12330	12330	0
50	20250123	181100	156163060	12330	12330	12330	12330	0
51	20250123	181000	156163060	12330	12330	12330	12330	0
52	20250123	180900	156163060	12330	12330	12330	12330	0
53	20250123	180800	156163060	12330	12330	12330	12330	0
54	20250123	180700	156163060	12330	12330	12330	12330	0
55	20250123	180600	156163060	12330	12330	12330	12330	0
56	20250123	180500	156163060	12330	12330	12330	12330	0
57	20250123	180400	156163060	12330	12330	12330	12330	0
58	20250123	180300	156163060	12330	12330	12330	12330	0
59	20250123	180200	156163060	12330	12330	12330	12330	0
60	20250123	180100	156163060	12330	12330	12330	12330	0
61	20250123	180000	156163060	12330	12330	12330	12330	0
62	20250123	175900	156163060	12330	12330	12330	12330	98
63	20250123	175800	156163060	12330	12330	12330	12330	0
64	20250123	175700	156163060	12330	12330	12330	12330	0
65	20250123	175600	156163060	12330	12330	12330	12330	0
66	20250123	175500	156163060	12330	12330	12330	12330	0
67	20250123	175400	156163060	12330	12330	12330	12330	0
68	20250123	175300	156163060	12330	12330	12330	12330	0
69	20250123	175200	156163060	12330	12330	12330	12330	0
70	20250123	175100	156163060	12330	12330	12330	12330	0
71	20250123	175000	156163060	12330	12330	12330	12330	0
72	20250123	174900	156163060	12330	12330	12330	12330	0
73	20250123	174800	156163060	12330	12330	12330	12330	0
74	20250123	174700	156163060	12330	12330	12330	12330	0
75	20250123	174600	156163060	12330	12330	12330	12330	0
76	20250123	174500	156163060	12330	12330	12330	12330	0
77	20250123	174400	156163060	12330	12330	12330	12330	0
78	20250123	174300	156163060	12330	12330	12330	12330	0
79	20250123	174200	156163060	12330	12330	12330	12330	0
80	20250123	174100	156163060	12330	12330	12330	12330	0
81	20250123	174000	156163060	12330	12330	12330	12330	0
82	20250123	173900	156163060	12330	12330	12330	12330	0
83	20250123	173800	156163060	12330	12330	12330	12330	0
84	20250123	173700	156163060	12330	12330	12330	12330	0
85	20250123	173600	156163060	12330	12330	12330	12330	0
86	20250123	173500	156163060	12330	12330	12330	12330	0
87	20250123	173400	156163060	12330	12330	12330	12330	0
88	20250123	173300	156163060	12330	12330	12330	12330	0
89	20250123	173200	156163060	12330	12330	12330	12330	0
90	20250123	173100	156163060	12330	12330	12330	12330	0
91	20250123	173000	156163060	12330	12330	12330	12330	0
92	20250123	172900	156163060	12330	12330	12330	12330	98
93	20250123	172800	156163060	12330	12330	12330	12330	0
94	20250123	172700	156163060	12330	12330	12330	12330	0
95	20250123	172600	156163060	12330	12330	12330	12330	0
96	20250123	172500	156163060	12330	12330	12330	12330	0
97	20250123	172400	156163060	12330	12330	12330	12330	0
98	20250123	172300	156163060	12330	12330	12330	12330	0
99	20250123	172200	156163060	12330	12330	12330	12330	0
100	20250123	172100	156163060	12330	12330	12330	12330	0
101	20250123	172000	156163060	12330	12330	12330	12330	0
102	20250123	171900	156163060	12330	12330	12330	12330	0
103	20250123	171800	156163060	12330	12330	12330	12330	0
104	20250123	171700	156163060	12330	12330	12330	12330	0
105	20250123	171600	156163060	12330	12330	12330	12330	0
106	20250123	171500	156163060	12330	12330	12330	12330	0
107	20250123	171400	156163060	12330	12330	12330	12330	0
108	20250123	171300	156163060	12330	12330	12330	12330	0
109	20250123	171200	156163060	12330	12330	12330	12330	0
110	20250123	171100	156163060	12330	12330	12330	12330	0
111	20250123	171000	156163060	12330	12330	12330	12330	0
112	20250123	170900	156163060	12330	12330	12330	12330	0
113	20250123	170800	156163060	12330	12330	12330	12330	0
114	20250123	170700	156163060	12330	12330	12330	12330	0
115	20250123	170600	156163060	12330	12330	12330	12330	0
116	20250123	170500	156163060	12330	12330	12330	12330	0
117	20250123	170400	156163060	12330	12330	12330	12330	0
118	20250123	170300	156163060	12330	12330	12330	12330	0
119	20250123	170200	156163060	12330	12330	12330	12330	0
120	20250123	170100	156163060	12330	12330	12330	12330	0
121	20250123	170000	156163060	12330	12330	12330	12330	0
122	20250123	165900	156163060	12330	12330	12330	12330	98
123	20250123	165800	156163060	12330	12330	12330	12330	0
124	20250123	165700	156163060	12330	12330	12330	12330	0
125	20250123	165600	156163060	12330	12330	12330	12330	0
126	20250123	165500	156163060	12330	12330	12330	12330	0
127	20250123	165400	156163060	12330	12330	12330	12330	0
128	20250123	165300	156163060	12330	12330	12330	12330	0
129	20250123	165200	156163060	12330	12330	12330	12330	0
130	20250123	165100	156163060	12330	12330	12330	12330	0
131	20250123	165000	156163060	12330	12330	12330	12330	0
132	20250123	164900	156163060	12330	12330	12330	12330	0
133	20250123	164800	156163060	12330	12330	12330	12330	0
134	20250123	164700	156163060	12330	12330	12330	12330	0
135	20250123	164600	156163060	12330	12330	12330	12330	0
136	20250123	164500	156163060	12330	12330	12330	12330	0
137	20250123	164400	156163060	12330	12330	12330	12330	0
138	20250123	164300	156163060	12330	12330	12330	12330	0
139	20250123	164200	156163060	12330	12330	12330	12330	0
140	20250123	164100	156163060	12330	12330	12330	12330	0
141	20250123	164000	156163060	12330	12330	12330	12330	0
142	20250123	163900	156163060	12330	12330	12330	12330	0
143	20250123	163800	156163060	12330	12330	12330	12330	0
144	20250123	163700	156163060	12330	12330	12330	12330	0
145	20250123	163600	156163060	12330	12330	12330	12330	0
146	20250123	163500	156163060	12330	12330	12330	12330	0
147	20250123	163400	156163060	12330	12330	12330	12330	0
148	20250123	163300	156163060	12330	12330	12330	12330	0
149	20250123	163200	156163060	12330	12330	12330	12330	0
150	20250123	163100	156163060	12330	12330	12330	12330	0
151	20250123	163000	156163060	12330	12330	12330	12330	0
152	20250123	162900	156163060	12330	12330	12330	12330	98
153	20250123	162800	156163060	12330	12330	12330	12330	0
154	20250123	162700	156163060	12330	12330	12330	12330	0
155	20250123	162600	156163060	12330	12330	12330	12330	0
156	20250123	162500	156163060	12330	12330	12330	12330	0
157	20250123	162400	156163060	12330	12330	12330	12330	0
158	20250123	162300	156163060	12330	12330	12330	12330	0
159	20250123	162200	156163060	12330	12330	12330	12330	0
160	20250123	162100	156163060	12330	12330	12330	12330	0
161	20250123	162000	156163060	12330	12330	12330	12330	0
162	20250123	161900	156163060	12330	12330	12330	12330	0
163	20250123	161800	156163060	12330	12330	12330	12330	0
164	20250123	161700	156163060	12330	12330	12330	12330	0
165	20250123	161600	156163060	12330	12330	12330	12330	0
166	20250123	161500	156163060	12330	12330	12330	12330	0
167	20250123	161400	156163060	12330	12330	12330	12330	0
168	20250123	161300	156163060	12330	12330	12330	12330	0
169	20250123	161200	156163060	12330	12330	12330	12330	0
170	20250123	161100	156163060	12330	12330	12330	12330	0
171	20250123	161000	156163060	12330	12330	12330	12330	0
172	20250123	160900	156163060	12330	12330	12330	12330	0
173	20250123	160800	156163060	12330	12330	12330	12330	0
174	20250123	160700	156163060	12330	12330	12330	12330	0
175	20250123	160600	156163060	12330	12330	12330	12330	0
176	20250123	160500	156163060	12330	12330	12330	12330	0
177	20250123	160400	156163060	12330	12330	12330	12330	0
178	20250123	160300	156163060	12330	12330	12330	12330	0
179	20250123	160200	156163060	12330	12330	12330	12330	0
180	20250123	160100	156163060	12330	12330	12330	12330	0
181	20250123	160000	156163060	12330	12330	12330	12330	0
182	20250123	155900	156163060	12330	12330	12330	12330	98
183	20250123	155800	156163060	12330	12330	12330	12330	0
184	20250123	155700	156163060	12330	12330	12330	12330	0
185	20250123	155600	156163060	12330	12330	12330	12330	0
186	20250123	155500	156163060	12330	12330	12330	12330	0
187	20250123	155400	156163060	12330	12330	12330	12330	0
188	20250123	155300	156163060	12330	12330	12330	12330	0
189	20250123	155200	156163060	12330	12330	12330	12330	0
190	20250123	155100	156163060	12330	12330	12330	12330	0
191	20250123	155000	156163060	12330	12330	12330	12330	0
192	20250123	154900	156163060	12330	12330	12330	12330	0
193	20250123	154800	156163060	12330	12330	12330	12330	0
194	20250123	154700	156163060	12330	12330	12330	12330	0
195	20250123	154600	156163060	12330	12330	12330	12330	0
196	20250123	154500	156163060	12330	12330	12330	12330	0
197	20250123	154400	156163060	12330	12330	12330	12330	0
198	20250123	154300	156163060	12330	12330	12330	12330	0
199	20250123	154200	156163060	12330	12330	12330	12330	0
200	20250123	154100	156163060	12330	12330	12330	12330	0
201	20250123	154000	156163060	12330	12330	12330	12330	0
202	20250123	153900	156163060	12330	12330	12330	12330	0
203	20250123	153800	156163060	12330	12330	12330	12330	0
204	20250123	153700	156163060	12330	12330	12330	12330	0
205	20250123	153600	156163060	12330	12330	12330	12330	0
206	20250123	153500	156163060	12330	12330	12330	12330	0
207	20250123	153400	156163060	12330	12330	12330	12330	0
208	20250123	153300	156163060	12330	12330	12330	12330	0
209	20250123	153200	156163060	12330	12330	12330	12330	0
210	20250123	153100	156163060	12330	12330	12330	12330	0
211	20250123	153000	156163060	12330	12330	12330	12330	98
212	20250123	152900	154954720	12330	12330	12330	12330	0
213	20250123	152800	154954720	12330	12330	12330	12330	0
214	20250123	152700	154954720	12330	12330	12330	12330	0
215	20250123	152600	154954720	12330	12330	12330	12330	0
216	20250123	152500	154954720	12330	12330	12330	12330	0
217	20250123	152400	154954720	12330	12330	12330	12330	0
218	20250123	152300	154954720	12330	12330	12330	12330	0
219	20250123	152200	154954720	12330	12330	12330	12330	0
220	20250123	152100	154954720	12330	12330	12330	12330	0
221	20250123	152000	154954720	12330	12330	12330	12330	0
222	20250123	151900	154954720	12330	12330	12330	12330	9
223	20250123	151800	154843750	12330	12330	12330	12330	0
224	20250123	151700	154843750	12330	12330	12330	12330	0
225	20250123	151600	154843750	12330	12330	12330	12330	0
226	20250123	151500	154843750	12330	12330	12330	12330	1
227	20250123	151400	154831420	12330	12330	12330	12330	0
228	20250123	151300	154831420	12330	12330	12330	12330	3
229	20250123	151200	154794430	12330	12330	12330	12330	0
230	20250123	151100	154794430	12330	12330	12330	12330	1
231	20250123	151000	154782100	12330	12330	12330	12330	0
232	20250123	150900	154782100	12330	12330	12330	12330	3
233	20250123	150800	154745110	12330	12330	12330	12330	0
234	20250123	150700	154745110	12330	12330	12330	12330	1
235	20250123	150600	154732780	12330	12330	12330	12330	0
236	20250123	150500	154732780	12330	12340	12340	12330	84
237	20250123	150400	153696230	12340	12340	12340	12340	0
238	20250123	150300	153696230	12340	12340	12340	12340	33
239	20250123	150200	153289010	12340	12340	12340	12340	10
240	20250123	150100	153165610	12340	12340	12340	12340	22
241	20250123	150000	152894130	12340	12340	12340	12340	134
242	20250123	145900	151240570	12330	12330	12330	12330	1
243	20250123	145800	151228240	12330	12330	12330	12330	0
244	20250123	145700	151228240	12330	12340	12340	12330	154
245	20250123	145600	149327890	12340	12340	12340	12340	0
246	20250123	145500	149327890	12340	12340	12340	12340	1
247	20250123	145400	149315550	12340	12340	12340	12340	0
248	20250123	145300	149315550	12340	12340	12340	12340	1
249	20250123	145200	149303210	12340	12340	12340	12340	0
250	20250123	145100	149303210	12340	12340	12340	12340	1
251	20250123	145000	149290870	12350	12350	12350	12350	0
252	20250123	144900	149290870	12350	12350	12350	12350	0
253	20250123	144800	149290870	12350	12350	12350	12350	19
254	20250123	144700	149056220	12350	12350	12350	12350	0
255	20250123	144600	149056220	12350	12350	12350	12350	0
256	20250123	144500	149056220	12350	12350	12350	12350	155
257	20250123	144400	147141970	12350	12350	12350	12350	1
258	20250123	144300	147129620	12350	12350	12350	12350	0
259	20250123	144200	147129620	12350	12350	12350	12350	0
260	20250123	144100	147129620	12350	12350	12350	12350	153
261	20250123	144000	145240070	12340	12340	12340	12340	4
262	20250123	143900	145190710	12350	12350	12350	12350	0
263	20250123	143800	145190710	12350	12350	12350	12350	0
264	20250123	143700	145190710	12350	12340	12350	12340	182
265	20250123	143600	142944530	12340	12340	12340	12340	0
266	20250123	143500	142944530	12340	12340	12340	12340	0
267	20250123	143400	142944530	12340	12340	12340	12340	0
268	20250123	143300	142944530	12340	12340	12340	12340	0
269	20250123	143200	142944530	12340	12340	12340	12340	0
270	20250123	143100	142944530	12340	12340	12340	12340	0
271	20250123	143000	142944530	12340	12340	12340	12340	0
272	20250123	142900	142944530	12340	12340	12340	12340	5
273	20250123	142800	142882830	12360	12360	12360	12360	0
274	20250123	142700	142882830	12360	12360	12360	12360	0
275	20250123	142600	142882830	12360	12360	12360	12360	0
276	20250123	142500	142882830	12360	12360	12360	12360	0
277	20250123	142400	142882830	12360	12360	12360	12360	0
278	20250123	142300	142882830	12360	12360	12360	12360	0
279	20250123	142200	142882830	12360	12360	12360	12360	0
280	20250123	142100	142882830	12360	12360	12360	12360	0
281	20250123	142000	142882830	12360	12360	12360	12360	0
282	20250123	141900	142882830	12360	12360	12360	12360	0
283	20250123	141800	142882830	12360	12360	12360	12360	0
284	20250123	141700	142882830	12360	12360	12360	12360	0
285	20250123	141600	142882830	12360	12360	12360	12360	0
286	20250123	141500	142882830	12360	12360	12360	12360	0
287	20250123	141400	142882830	12360	12360	12360	12360	0
288	20250123	141300	142882830	12360	12360	12360	12360	0
289	20250123	141200	142882830	12360	12360	12360	12360	0
290	20250123	141100	142882830	12360	12360	12360	12360	0
291	20250123	141000	142882830	12360	12360	12360	12360	0
292	20250123	140900	142882830	12360	12360	12360	12360	0
293	20250123	140800	142882830	12360	12360	12360	12360	0
294	20250123	140700	142882830	12360	12330	12360	12330	59
295	20250123	140600	142155330	12320	12320	12320	12320	0
296	20250123	140500	142155330	12320	12320	12320	12320	67
297	20250123	140400	141329890	12310	12310	12310	12310	400
298	20250123	140300	136405890	12320	12320	12320	12320	0
299	20250123	140200	136405890	12320	12320	12320	12320	0
300	20250123	140100	136405890	12320	12320	12320	12320	0
301	20250123	140000	136405890	12320	12320	12320	12320	0
302	20250123	135900	136405890	12320	12320	12320	12320	0
303	20250123	135800	136405890	12320	12320	12320	12320	0
304	20250123	135700	136405890	12320	12320	12320	12320	574
305	20250123	135600	129334210	12330	12330	12330	12330	0
306	20250123	135500	129334210	12330	12330	12330	12330	0
307	20250123	135400	129334210	12330	12330	12330	12330	0
308	20250123	135300	129334210	12330	12330	12330	12330	0
309	20250123	135200	129334210	12330	12330	12330	12330	0
310	20250123	135100	129334210	12330	12330	12330	12330	0
311	20250123	135000	129334210	12330	12330	12330	12330	767
312	20250123	134900	119877100	12340	12340	12340	12340	0
313	20250123	134800	119877100	12340	12340	12340	12340	200
314	20250123	134700	117409100	12330	12330	12330	12330	0
315	20250123	134600	117409100	12330	12330	12330	12330	117
316	20250123	134500	115966490	12330	12330	12330	12330	0
317	20250123	134400	115966490	12330	12330	12330	12330	0
318	20250123	134300	115966490	12330	12330	12330	12330	0
319	20250123	134200	115966490	12330	12330	12330	12330	0
320	20250123	134100	115966490	12330	12330	12330	12330	0
321	20250123	134000	115966490	12330	12330	12330	12330	0
322	20250123	133900	115966490	12330	12340	12340	12330	147
323	20250123	133800	114152560	12340	12340	12340	12340	0
324	20250123	133700	114152560	12340	12340	12340	12340	0
325	20250123	133600	114152560	12340	12340	12340	12340	0
326	20250123	133500	114152560	12340	12340	12340	12340	0
327	20250123	133400	114152560	12340	12340	12340	12340	0
328	20250123	133300	114152560	12340	12340	12340	12340	0
329	20250123	133200	114152560	12340	12340	12340	12340	10
330	20250123	133100	114029160	12350	12350	12350	12350	0
331	20250123	133000	114029160	12350	12350	12350	12350	0
332	20250123	132900	114029160	12350	12350	12350	12350	1
333	20250123	132800	114016810	12350	12330	12350	12330	153
334	20250123	132700	112127300	12350	12330	12350	12330	26
335	20250123	132600	111806700	12330	12330	12330	12330	0
336	20250123	132500	111806700	12330	12340	12340	12330	133
337	20250123	132400	110165510	12350	12350	12350	12350	310
338	20250123	132300	106337010	12350	12350	12350	12350	191
339	20250123	132200	103978160	12340	12340	12340	12340	0
340	20250123	132100	103978160	12340	12340	12340	12340	0
341	20250123	132000	103978160	12340	12340	12340	12340	0
342	20250123	131900	103978160	12340	12340	12340	12340	117
343	20250123	131800	102534380	12350	12350	12350	12350	0
344	20250123	131700	102534380	12350	12350	12350	12350	10
345	20250123	131600	102410880	12340	12340	12340	12340	0
346	20250123	131500	102410880	12340	12340	12340	12340	0
347	20250123	131400	102410880	12340	12340	12340	12340	0
348	20250123	131300	102410880	12340	12340	12340	12340	0
349	20250123	131200	102410880	12340	12340	12340	12340	0
350	20250123	131100	102410880	12340	12340	12340	12340	0
351	20250123	131000	102410880	12340	12340	12340	12340	0
352	20250123	130900	102410880	12340	12340	12340	12340	187
353	20250123	130800	100103300	12340	12340	12340	12340	0
354	20250123	130700	100103300	12340	12340	12340	12340	0
355	20250123	130600	100103300	12340	12340	12340	12340	173
356	20250123	130500	97968480	12330	12330	12330	12330	0
357	20250123	130400	97968480	12330	12330	12330	12330	0
358	20250123	130300	97968480	12330	12330	12330	12330	0
359	20250123	130200	97968480	12330	12330	12330	12330	0
360	20250123	130100	97968480	12330	12330	12330	12330	0
361	20250123	130000	97968480	12330	12330	12330	12330	0
362	20250123	125900	97968480	12330	12330	12330	12330	0
363	20250123	125800	97968480	12330	12330	12330	12330	0
364	20250123	125700	97968480	12330	12330	12330	12330	0
365	20250123	125600	97968480	12330	12330	12330	12330	68
366	20250123	125500	97130040	12340	12340	12340	12340	0
367	20250123	125400	97130040	12340	12340	12340	12340	1001
368	20250123	125300	84777700	12350	12350	12350	12350	0
369	20250123	125200	84777700	12350	12350	12350	12350	0
370	20250123	125100	84777700	12350	12350	12350	12350	0
371	20250123	125000	84777700	12350	12350	12350	12350	0
372	20250123	124900	84777700	12350	12350	12350	12350	0
373	20250123	124800	84777700	12350	12350	12350	12350	53
374	20250123	124700	84123150	12350	12350	12350	12350	0
375	20250123	124600	84123150	12350	12350	12350	12350	1
376	20250123	124500	84110800	12340	12340	12340	12340	0
377	20250123	124400	84110800	12340	12340	12340	12340	0
378	20250123	124300	84110800	12340	12340	12340	12340	0
379	20250123	124200	84110800	12340	12340	12340	12340	0
380	20250123	124100	84110800	12340	12340	12340	12340	0
381	20250123	124000	84110800	12340	12340	12340	12340	0
382	20250123	123900	84110800	12340	12340	12340	12340	0
383	20250123	123800	84110800	12340	12340	12340	12340	0
384	20250123	123700	84110800	12340	12340	12340	12340	0
385	20250123	123600	84110800	12340	12340	12340	12340	0
386	20250123	123500	84110800	12340	12340	12340	12340	0
387	20250123	123400	84110800	12340	12340	12340	12340	0
388	20250123	123300	84110800	12340	12340	12340	12340	0
389	20250123	123200	84110800	12340	12340	12340	12340	2
390	20250123	123100	84086120	12340	12340	12340	12340	0
391	20250123	123000	84086120	12340	12340	12340	12340	0
392	20250123	122900	84086120	12340	12340	12340	12340	112
393	20250123	122800	82704040	12340	12340	12340	12340	0
394	20250123	122700	82704040	12340	12340	12340	12340	0
395	20250123	122600	82704040	12340	12340	12340	12340	8
396	20250123	122500	82605320	12330	12330	12330	12330	0
397	20250123	122400	82605320	12330	12330	12330	12330	0
398	20250123	122300	82605320	12330	12330	12330	12330	0
399	20250123	122200	82605320	12330	12330	12330	12330	0
400	20250123	122100	82605320	12330	12330	12330	12330	0
401	20250123	122000	82605320	12330	12330	12330	12330	0
402	20250123	121900	82605320	12330	12330	12330	12330	0
403	20250123	121800	82605320	12330	12330	12330	12330	0
404	20250123	121700	82605320	12330	12330	12330	12330	0
405	20250123	121600	82605320	12330	12330	12330	12330	3
406	20250123	121500	82568330	12330	12330	12330	12330	117
407	20250123	121400	81125720	12350	12350	12350	12350	30
408	20250123	121300	80755220	12350	12350	12350	12350	0
409	20250123	121200	80755220	12350	12350	12350	12350	72
410	20250123	121100	79866020	12350	12350	12350	12350	0
411	20250123	121000	79866020	12350	12350	12350	12350	0
412	20250123	120900	79866020	12350	12350	12350	12350	10
413	20250123	120800	79742520	12350	12350	12350	12350	0
414	20250123	120700	79742520	12350	12350	12350	12350	1
415	20250123	120600	79730170	12350	12350	12350	12350	0
416	20250123	120500	79730170	12350	12350	12350	12350	0
417	20250123	120400	79730170	12350	12350	12350	12350	1
418	20250123	120300	79717820	12340	12340	12340	12340	0
419	20250123	120200	79717820	12340	12340	12340	12340	0
420	20250123	120100	79717820	12340	12340	12340	12340	0
421	20250123	120000	79717820	12340	12340	12340	12340	0
422	20250123	115900	79717820	12340	12340	12340	12340	0
423	20250123	115800	79717820	12340	12340	12340	12340	0
424	20250123	115700	79717820	12340	12340	12340	12340	0
425	20250123	115600	79717820	12340	12340	12340	12340	0
426	20250123	115500	79717820	12340	12330	12340	12330	6
427	20250123	115400	79643790	12330	12330	12330	12330	214
428	20250123	115300	77005170	12330	12330	12330	12330	10
429	20250123	115200	76881870	12320	12320	12320	12320	0
430	20250123	115100	76881870	12320	12320	12320	12320	0
431	20250123	115000	76881870	12320	12320	12320	12320	54
432	20250123	114900	76216590	12320	12320	12320	12310	238
433	20250123	114800	73286770	12320	12320	12320	12320	0
434	20250123	114700	73286770	12320	12320	12320	12320	0
435	20250123	114600	73286770	12320	12320	12320	12320	0
436	20250123	114500	73286770	12320	12320	12320	12320	0
437	20250123	114400	73286770	12320	12320	12320	12320	0
438	20250123	114300	73286770	12320	12320	12320	12320	55
439	20250123	114200	72609170	12310	12310	12310	12310	20
440	20250123	114100	72362970	12320	12320	12320	12320	0
441	20250123	114000	72362970	12320	12320	12320	12320	0
442	20250123	113900	72362970	12320	12320	12320	12320	0
443	20250123	113800	72362970	12320	12320	12320	12320	0
444	20250123	113700	72362970	12320	12320	12320	12320	0
445	20250123	113600	72362970	12320	12320	12320	12320	101
446	20250123	113500	71118650	12330	12330	12330	12330	0
447	20250123	113400	71118650	12330	12330	12330	12330	189
448	20250123	113300	68788280	12330	12330	12330	12330	0
449	20250123	113200	68788280	12330	12330	12330	12330	0
450	20250123	113100	68788280	12330	12330	12330	12330	0
451	20250123	113000	68788280	12330	12330	12330	12330	0
452	20250123	112900	68788280	12330	12330	12330	12330	0
453	20250123	112800	68788280	12330	12330	12330	12330	0
454	20250123	112700	68788280	12330	12330	12330	12330	0
455	20250123	112600	68788280	12330	12330	12330	12330	0
456	20250123	112500	68788280	12330	12330	12330	12330	0
457	20250123	112400	68788280	12330	12330	12330	12330	70
458	20250123	112300	67925180	12320	12320	12320	12320	0
459	20250123	112200	67925180	12320	12320	12320	12320	1
460	20250123	112100	67912860	12320	12320	12320	12320	3
461	20250123	112000	67875900	12320	12320	12320	12320	0
462	20250123	111900	67875900	12320	12320	12320	12320	0
463	20250123	111800	67875900	12320	12320	12320	12320	24
464	20250123	111700	67580220	12330	12330	12330	12330	0
465	20250123	111600	67580220	12330	12330	12330	12330	1
466	20250123	111500	67567890	12320	12320	12320	12320	0
467	20250123	111400	67567890	12320	12320	12320	12320	0
468	20250123	111300	67567890	12320	12320	12320	12320	0
469	20250123	111200	67567890	12320	12320	12320	12320	0
470	20250123	111100	67567890	12320	12320	12320	12320	1
471	20250123	111000	67555570	12320	12320	12320	12320	0
472	20250123	110900	67555570	12320	12320	12320	12320	0
473	20250123	110800	67555570	12320	12320	12320	12320	0
474	20250123	110700	67555570	12320	12320	12320	12320	44
475	20250123	110600	67013490	12320	12320	12320	12320	0
476	20250123	110500	67013490	12320	12320	12320	12320	0
477	20250123	110400	67013490	12320	12320	12320	12320	0
478	20250123	110300	67013490	12320	12320	12320	12320	0
479	20250123	110200	67013490	12320	12320	12320	12320	1
480	20250123	110100	67001170	12310	12310	12310	12310	0
481	20250123	110000	67001170	12310	12310	12310	12310	0
482	20250123	105900	67001170	12310	12310	12310	12310	0
483	20250123	105800	67001170	12310	12310	12310	12310	0
484	20250123	105700	67001170	12310	12310	12310	12310	234
485	20250123	105600	64120630	12320	12320	12320	12320	11
486	20250123	105500	63985110	12320	12310	12320	12310	2
487	20250123	105400	63960480	12320	12320	12320	12320	1
488	20250123	105300	63948160	12310	12310	12310	12310	0
489	20250123	105200	63948160	12310	12310	12310	12310	0
490	20250123	105100	63948160	12310	12320	12320	12310	52
491	20250123	105000	63308030	12310	12310	12310	12310	0
492	20250123	104900	63308030	12310	12310	12310	12310	0
493	20250123	104800	63308030	12310	12310	12310	12310	0
494	20250123	104700	63308030	12310	12310	12310	12310	0
495	20250123	104600	63308030	12310	12320	12320	12310	194
496	20250123	104500	60919870	12310	12310	12310	12310	0
497	20250123	104400	60919870	12310	12310	12310	12310	0
498	20250123	104300	60919870	12310	12310	12310	12310	0
499	20250123	104200	60919870	12310	12330	12330	12310	5
500	20250123	104100	60858280	12350	12350	12350	12350	0
501	20250123	104000	60858280	12350	12350	12350	12350	0
502	20250123	103900	60858280	12350	12350	12350	12350	0
503	20250123	103800	60858280	12350	12330	12350	12330	18
504	20250123	103700	60636060	12310	12310	12310	12310	0
505	20250123	103600	60636060	12310	12310	12310	12310	15
506	20250123	103500	60451410	12320	12320	12320	12320	71
507	20250123	103400	59576690	12320	12320	12320	12320	0
508	20250123	103300	59576690	12320	12320	12320	12320	0
509	20250123	103200	59576690	12320	12320	12320	12320	0
510	20250123	103100	59576690	12320	12320	12320	12320	0
511	20250123	103000	59576690	12320	12320	12320	12320	0
512	20250123	102900	59576690	12320	12320	12320	12320	20
513	20250123	102800	59330290	12320	12320	12320	12320	0
514	20250123	102700	59330290	12320	12320	12320	12320	20
515	20250123	102600	59083890	12300	12300	12300	12300	0
516	20250123	102500	59083890	12300	12300	12300	12300	10
517	20250123	102400	58960890	12320	12320	12320	12320	0
518	20250123	102300	58960890	12320	12320	12320	12320	0
519	20250123	102200	58960890	12320	12320	12320	12320	0
520	20250123	102100	58960890	12320	12320	12320	12320	0
521	20250123	102000	58960890	12320	12320	12330	12320	3
522	20250123	101900	58923920	12330	12320	12330	12320	58
523	20250123	101800	58209350	12310	12310	12310	12310	0
524	20250123	101700	58209350	12310	12310	12310	12310	0
525	20250123	101600	58209350	12310	12310	12310	12310	0
526	20250123	101500	58209350	12310	12310	12310	12310	0
527	20250123	101400	58209350	12310	12320	12320	12310	44
528	20250123	101300	57667690	12330	12330	12330	12330	0
529	20250123	101200	57667690	12330	12330	12330	12330	0
530	20250123	101100	57667690	12330	12330	12330	12330	10
531	20250123	101000	57544390	12320	12320	12320	12320	0
532	20250123	100900	57544390	12320	12320	12320	12320	0
533	20250123	100800	57544390	12320	12320	12320	12320	0
534	20250123	100700	57544390	12320	12320	12320	12320	0
535	20250123	100600	57544390	12320	12320	12320	12320	0
536	20250123	100500	57544390	12320	12320	12320	12320	50
537	20250123	100400	56928390	12310	12320	12320	12310	276
538	20250123	100300	53528590	12330	12340	12340	12330	22
539	20250123	100200	53257250	12340	12340	12340	12340	0
540	20250123	100100	53257250	12340	12340	12340	12340	0
541	20250123	100000	53257250	12340	12340	12340	12340	0
542	20250123	095900	53257250	12340	12340	12340	12340	0
543	20250123	095800	53257250	12340	12340	12340	12340	0
544	20250123	095700	53257250	12340	12340	12340	12340	0
545	20250123	095600	53257250	12340	12340	12340	12340	0
546	20250123	095500	53257250	12340	12340	12340	12340	0
547	20250123	095400	53257250	12340	12340	12340	12340	3
548	20250123	095300	53220230	12340	12340	12340	12340	1
549	20250123	095200	53207890	12360	12360	12360	12360	0
550	20250123	095100	53207890	12360	12360	12360	12360	0
551	20250123	095000	53207890	12360	12360	12360	12360	0
552	20250123	094900	53207890	12360	12330	12360	12330	301
553	20250123	094800	49496530	12330	12330	12330	12330	1
554	20250123	094700	49484200	12330	12330	12360	12330	54
555	20250123	094600	48818350	12340	12340	12340	12340	0
556	20250123	094500	48818350	12340	12350	12350	12340	355
557	20250123	094400	44434230	12360	12360	12360	12360	1
558	20250123	094300	44421870	12360	12360	12360	12360	2
559	20250123	094200	44397150	12360	12360	12360	12360	12
560	20250123	094100	44248830	12360	12360	12360	12360	0
561	20250123	094000	44248830	12360	12360	12360	12360	0
562	20250123	093900	44248830	12360	12360	12360	12360	0
563	20250123	093800	44248830	12360	12360	12360	12360	2
564	20250123	093700	44224110	12360	12360	12360	12360	151
565	20250123	093600	42357750	12350	12350	12350	12350	0
566	20250123	093500	42357750	12350	12350	12350	12350	0
567	20250123	093400	42357750	12350	12350	12350	12350	0
568	20250123	093300	42357750	12350	12350	12350	12350	1
569	20250123	093200	42345400	12360	12370	12370	12360	17
570	20250123	093100	42135270	12380	12380	12380	12380	0
571	20250123	093000	42135270	12380	12380	12380	12380	0
572	20250123	092900	42135270	12380	12380	12380	12380	0
573	20250123	092800	42135270	12380	12380	12380	12380	0
574	20250123	092700	42135270	12380	12380	12380	12380	6
575	20250123	092600	42060990	12390	12390	12390	12390	300
576	20250123	092500	38343990	12390	12390	12390	12390	3
577	20250123	092400	38306820	12390	12430	12430	12390	800
578	20250123	092300	28384190	12430	12450	12450	12430	82
579	20250123	092200	27363310	12450	12450	12450	12450	247
580	20250123	092100	24288160	12470	12470	12470	12470	0
581	20250123	092000	24288160	12470	12470	12470	12470	0
582	20250123	091900	24288160	12470	12470	12470	12460	224
583	20250123	091800	21495890	12480	12480	12480	12480	1
584	20250123	091700	21483410	12470	12470	12470	12470	0
585	20250123	091600	21483410	12470	12470	12470	12470	2
586	20250123	091500	21458470	12480	12480	12480	12480	0
587	20250123	091400	21458470	12480	12480	12480	12480	0
588	20250123	091300	21458470	12480	12480	12480	12480	0
589	20250123	091200	21458470	12480	12480	12480	12480	0
590	20250123	091100	21458470	12480	12490	12490	12480	934
591	20250123	091000	9793530	12500	12500	12500	12500	0
592	20250123	090900	9793530	12500	12500	12500	12500	10
593	20250123	090800	9668530	12490	12520	12520	12490	201
594	20250123	090700	7153180	12490	12490	12490	12490	100
595	20250123	090600	5904180	12480	12480	12490	12480	160
596	20250123	090500	3906060	12480	12480	12480	12480	42
597	20250123	090400	3381900	12420	12500	12500	12410	252
598	20250123	090300	251790	12580	12580	12580	12580	0
599	20250123	090200	251790	12580	12580	12580	12580	0
600	20250123	090100	251790	12580	12580	12580	12580	0
601	20250123	090000	251790	12580	12590	12590	12580	20