KissMeData/023800/min/candle-20250116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250116	190800	102009760	5820	5820	5820	5820	90
3	20250116	190700	102009760	5820	5820	5820	5820	0
4	20250116	190600	102009760	5820	5820	5820	5820	0
5	20250116	190500	102009760	5820	5820	5820	5820	0
6	20250116	190400	102009760	5820	5820	5820	5820	0
7	20250116	190300	102009760	5820	5820	5820	5820	0
8	20250116	190200	102009760	5820	5820	5820	5820	0
9	20250116	190100	102009760	5820	5820	5820	5820	0
10	20250116	190000	102009760	5820	5820	5820	5820	0
11	20250116	185900	102009760	5820	5820	5820	5820	0
12	20250116	185800	102009760	5820	5820	5820	5820	0
13	20250116	185700	102009760	5820	5820	5820	5820	0
14	20250116	185600	102009760	5820	5820	5820	5820	0
15	20250116	185500	102009760	5820	5820	5820	5820	0
16	20250116	185400	102009760	5820	5820	5820	5820	0
17	20250116	185300	102009760	5820	5820	5820	5820	0
18	20250116	185200	102009760	5820	5820	5820	5820	0
19	20250116	185100	102009760	5820	5820	5820	5820	0
20	20250116	185000	102009760	5820	5820	5820	5820	0
21	20250116	184900	102009760	5820	5820	5820	5820	0
22	20250116	184800	102009760	5820	5820	5820	5820	0
23	20250116	184700	102009760	5820	5820	5820	5820	0
24	20250116	184600	102009760	5820	5820	5820	5820	0
25	20250116	184500	102009760	5820	5820	5820	5820	0
26	20250116	184400	102009760	5820	5820	5820	5820	0
27	20250116	184300	102009760	5820	5820	5820	5820	0
28	20250116	184200	102009760	5820	5820	5820	5820	0
29	20250116	184100	102009760	5820	5820	5820	5820	0
30	20250116	184000	102009760	5820	5820	5820	5820	0
31	20250116	183900	102009760	5820	5820	5820	5820	0
32	20250116	183800	102009760	5820	5820	5820	5820	90
33	20250116	183700	102009760	5820	5820	5820	5820	0
34	20250116	183600	102009760	5820	5820	5820	5820	0
35	20250116	183500	102009760	5820	5820	5820	5820	0
36	20250116	183400	102009760	5820	5820	5820	5820	0
37	20250116	183300	102009760	5820	5820	5820	5820	0
38	20250116	183200	102009760	5820	5820	5820	5820	0
39	20250116	183100	102009760	5820	5820	5820	5820	0
40	20250116	183000	102009760	5820	5820	5820	5820	0
41	20250116	182900	102009760	5820	5820	5820	5820	0
42	20250116	182800	102009760	5820	5820	5820	5820	0
43	20250116	182700	102009760	5820	5820	5820	5820	0
44	20250116	182600	102009760	5820	5820	5820	5820	0
45	20250116	182500	102009760	5820	5820	5820	5820	0
46	20250116	182400	102009760	5820	5820	5820	5820	0
47	20250116	182300	102009760	5820	5820	5820	5820	0
48	20250116	182200	102009760	5820	5820	5820	5820	0
49	20250116	182100	102009760	5820	5820	5820	5820	0
50	20250116	182000	102009760	5820	5820	5820	5820	0
51	20250116	181900	102009760	5820	5820	5820	5820	0
52	20250116	181800	102009760	5820	5820	5820	5820	0
53	20250116	181700	102009760	5820	5820	5820	5820	0
54	20250116	181600	102009760	5820	5820	5820	5820	0
55	20250116	181500	102009760	5820	5820	5820	5820	0
56	20250116	181400	102009760	5820	5820	5820	5820	0
57	20250116	181300	102009760	5820	5820	5820	5820	0
58	20250116	181200	102009760	5820	5820	5820	5820	0
59	20250116	181100	102009760	5820	5820	5820	5820	0
60	20250116	181000	102009760	5820	5820	5820	5820	0
61	20250116	180900	102009760	5820	5820	5820	5820	0
62	20250116	180800	102009760	5820	5820	5820	5820	90
63	20250116	180700	102009760	5820	5820	5820	5820	0
64	20250116	180600	102009760	5820	5820	5820	5820	0
65	20250116	180500	102009760	5820	5820	5820	5820	0
66	20250116	180400	102009760	5820	5820	5820	5820	0
67	20250116	180300	102009760	5820	5820	5820	5820	0
68	20250116	180200	102009760	5820	5820	5820	5820	0
69	20250116	180100	102009760	5820	5820	5820	5820	0
70	20250116	180000	102009760	5820	5820	5820	5820	0
71	20250116	175900	102009760	5820	5820	5820	5820	0
72	20250116	175800	102009760	5820	5820	5820	5820	0
73	20250116	175700	102009760	5820	5820	5820	5820	0
74	20250116	175600	102009760	5820	5820	5820	5820	0
75	20250116	175500	102009760	5820	5820	5820	5820	0
76	20250116	175400	102009760	5820	5820	5820	5820	0
77	20250116	175300	102009760	5820	5820	5820	5820	0
78	20250116	175200	102009760	5820	5820	5820	5820	0
79	20250116	175100	102009760	5820	5820	5820	5820	0
80	20250116	175000	102009760	5820	5820	5820	5820	0
81	20250116	174900	102009760	5820	5820	5820	5820	0
82	20250116	174800	102009760	5820	5820	5820	5820	0
83	20250116	174700	102009760	5820	5820	5820	5820	0
84	20250116	174600	102009760	5820	5820	5820	5820	0
85	20250116	174500	102009760	5820	5820	5820	5820	0
86	20250116	174400	102009760	5820	5820	5820	5820	0
87	20250116	174300	102009760	5820	5820	5820	5820	0
88	20250116	174200	102009760	5820	5820	5820	5820	0
89	20250116	174100	102009760	5820	5820	5820	5820	0
90	20250116	174000	102009760	5820	5820	5820	5820	0
91	20250116	173900	102009760	5820	5820	5820	5820	0
92	20250116	173800	102009760	5820	5820	5820	5820	90
93	20250116	173700	102009760	5820	5820	5820	5820	0
94	20250116	173600	102009760	5820	5820	5820	5820	0
95	20250116	173500	102009760	5820	5820	5820	5820	0
96	20250116	173400	102009760	5820	5820	5820	5820	0
97	20250116	173300	102009760	5820	5820	5820	5820	0
98	20250116	173200	102009760	5820	5820	5820	5820	0
99	20250116	173100	102009760	5820	5820	5820	5820	0
100	20250116	173000	102009760	5820	5820	5820	5820	0
101	20250116	172900	102009760	5820	5820	5820	5820	0
102	20250116	172800	102009760	5820	5820	5820	5820	0
103	20250116	172700	102009760	5820	5820	5820	5820	0
104	20250116	172600	102009760	5820	5820	5820	5820	0
105	20250116	172500	102009760	5820	5820	5820	5820	0
106	20250116	172400	102009760	5820	5820	5820	5820	0
107	20250116	172300	102009760	5820	5820	5820	5820	0
108	20250116	172200	102009760	5820	5820	5820	5820	0
109	20250116	172100	102009760	5820	5820	5820	5820	0
110	20250116	172000	102009760	5820	5820	5820	5820	0
111	20250116	171900	102009760	5820	5820	5820	5820	0
112	20250116	171800	102009760	5820	5820	5820	5820	0
113	20250116	171700	102009760	5820	5820	5820	5820	0
114	20250116	171600	102009760	5820	5820	5820	5820	0
115	20250116	171500	102009760	5820	5820	5820	5820	0
116	20250116	171400	102009760	5820	5820	5820	5820	0
117	20250116	171300	102009760	5820	5820	5820	5820	0
118	20250116	171200	102009760	5820	5820	5820	5820	0
119	20250116	171100	102009760	5820	5820	5820	5820	0
120	20250116	171000	102009760	5820	5820	5820	5820	0
121	20250116	170900	102009760	5820	5820	5820	5820	0
122	20250116	170800	102009760	5820	5820	5820	5820	90
123	20250116	170700	102009760	5820	5820	5820	5820	0
124	20250116	170600	102009760	5820	5820	5820	5820	0
125	20250116	170500	102009760	5820	5820	5820	5820	0
126	20250116	170400	102009760	5820	5820	5820	5820	0
127	20250116	170300	102009760	5820	5820	5820	5820	0
128	20250116	170200	102009760	5820	5820	5820	5820	0
129	20250116	170100	102009760	5820	5820	5820	5820	0
130	20250116	170000	102009760	5820	5820	5820	5820	0
131	20250116	165900	102009760	5820	5820	5820	5820	0
132	20250116	165800	102009760	5820	5820	5820	5820	0
133	20250116	165700	102009760	5820	5820	5820	5820	0
134	20250116	165600	102009760	5820	5820	5820	5820	0
135	20250116	165500	102009760	5820	5820	5820	5820	0
136	20250116	165400	102009760	5820	5820	5820	5820	0
137	20250116	165300	102009760	5820	5820	5820	5820	0
138	20250116	165200	102009760	5820	5820	5820	5820	0
139	20250116	165100	102009760	5820	5820	5820	5820	0
140	20250116	165000	102009760	5820	5820	5820	5820	0
141	20250116	164900	102009760	5820	5820	5820	5820	0
142	20250116	164800	102009760	5820	5820	5820	5820	0
143	20250116	164700	102009760	5820	5820	5820	5820	0
144	20250116	164600	102009760	5820	5820	5820	5820	0
145	20250116	164500	102009760	5820	5820	5820	5820	0
146	20250116	164400	102009760	5820	5820	5820	5820	0
147	20250116	164300	102009760	5820	5820	5820	5820	0
148	20250116	164200	102009760	5820	5820	5820	5820	0
149	20250116	164100	102009760	5820	5820	5820	5820	0
150	20250116	164000	102009760	5820	5820	5820	5820	0
151	20250116	163900	102009760	5820	5820	5820	5820	0
152	20250116	163800	102009760	5820	5820	5820	5820	90
153	20250116	163700	102009760	5820	5820	5820	5820	0
154	20250116	163600	102009760	5820	5820	5820	5820	0
155	20250116	163500	102009760	5820	5820	5820	5820	0
156	20250116	163400	102009760	5820	5820	5820	5820	0
157	20250116	163300	102009760	5820	5820	5820	5820	0
158	20250116	163200	102009760	5820	5820	5820	5820	0
159	20250116	163100	102009760	5820	5820	5820	5820	0
160	20250116	163000	102009760	5820	5820	5820	5820	0
161	20250116	162900	102009760	5820	5820	5820	5820	0
162	20250116	162800	102009760	5820	5820	5820	5820	0
163	20250116	162700	102009760	5820	5820	5820	5820	0
164	20250116	162600	102009760	5820	5820	5820	5820	0
165	20250116	162500	102009760	5820	5820	5820	5820	0
166	20250116	162400	102009760	5820	5820	5820	5820	0
167	20250116	162300	102009760	5820	5820	5820	5820	0
168	20250116	162200	102009760	5820	5820	5820	5820	0
169	20250116	162100	102009760	5820	5820	5820	5820	0
170	20250116	162000	102009760	5820	5820	5820	5820	0
171	20250116	161900	102009760	5820	5820	5820	5820	0
172	20250116	161800	102009760	5820	5820	5820	5820	0
173	20250116	161700	102009760	5820	5820	5820	5820	0
174	20250116	161600	102009760	5820	5820	5820	5820	0
175	20250116	161500	102009760	5820	5820	5820	5820	0
176	20250116	161400	102009760	5820	5820	5820	5820	0
177	20250116	161300	102009760	5820	5820	5820	5820	0
178	20250116	161200	102009760	5820	5820	5820	5820	0
179	20250116	161100	102009760	5820	5820	5820	5820	0
180	20250116	161000	102009760	5820	5820	5820	5820	0
181	20250116	160900	102009760	5820	5820	5820	5820	0
182	20250116	160800	102009760	5820	5820	5820	5820	90
183	20250116	160700	102009760	5820	5820	5820	5820	0
184	20250116	160600	102009760	5820	5820	5820	5820	0
185	20250116	160500	102009760	5820	5820	5820	5820	0
186	20250116	160400	102009760	5820	5820	5820	5820	0
187	20250116	160300	102009760	5820	5820	5820	5820	0
188	20250116	160200	102009760	5820	5820	5820	5820	0
189	20250116	160100	102009760	5820	5820	5820	5820	0
190	20250116	160000	102009760	5820	5820	5820	5820	0
191	20250116	155900	102009760	5820	5820	5820	5820	0
192	20250116	155800	102009760	5820	5820	5820	5820	0
193	20250116	155700	102009760	5820	5820	5820	5820	0
194	20250116	155600	102009760	5820	5820	5820	5820	0
195	20250116	155500	102009760	5820	5820	5820	5820	0
196	20250116	155400	102009760	5820	5820	5820	5820	0
197	20250116	155300	102009760	5820	5820	5820	5820	0
198	20250116	155200	102009760	5820	5820	5820	5820	0
199	20250116	155100	102009760	5820	5820	5820	5820	0
200	20250116	155000	102009760	5820	5820	5820	5820	0
201	20250116	154900	102009760	5820	5820	5820	5820	0
202	20250116	154800	102009760	5820	5820	5820	5820	0
203	20250116	154700	102009760	5820	5820	5820	5820	0
204	20250116	154600	102009760	5820	5820	5820	5820	0
205	20250116	154500	102009760	5820	5820	5820	5820	0
206	20250116	154400	102009760	5820	5820	5820	5820	0
207	20250116	154300	102009760	5820	5820	5820	5820	0
208	20250116	154200	102009760	5820	5820	5820	5820	0
209	20250116	154100	102009760	5820	5820	5820	5820	0
210	20250116	154000	102009760	5820	5820	5820	5820	0
211	20250116	153900	102009760	5820	5820	5820	5820	0
212	20250116	153800	102009760	5820	5820	5820	5820	90
213	20250116	153700	102009760	5820	5820	5820	5820	0
214	20250116	153600	102009760	5820	5820	5820	5820	0
215	20250116	153500	102009760	5820	5820	5820	5820	0
216	20250116	153400	102009760	5820	5820	5820	5820	0
217	20250116	153300	102009760	5820	5820	5820	5820	0
218	20250116	153200	102009760	5820	5820	5820	5820	0
219	20250116	153100	102009760	5820	5820	5820	5820	0
220	20250116	153000	102009760	5820	5820	5820	5820	90
221	20250116	152900	101485960	5760	5760	5760	5760	0
222	20250116	152800	101485960	5760	5760	5760	5760	0
223	20250116	152700	101485960	5760	5760	5760	5760	0
224	20250116	152600	101485960	5760	5760	5760	5760	0
225	20250116	152500	101485960	5760	5760	5760	5760	0
226	20250116	152400	101485960	5760	5760	5760	5760	0
227	20250116	152300	101485960	5760	5760	5760	5760	0
228	20250116	152200	101485960	5760	5760	5760	5760	0
229	20250116	152100	101485960	5760	5760	5760	5760	0
230	20250116	152000	101485960	5760	5760	5760	5760	0
231	20250116	151900	101485960	5760	5800	5800	5760	351
232	20250116	151800	99457680	5810	5810	5810	5810	111
233	20250116	151700	98812770	5800	5800	5800	5800	0
234	20250116	151600	98812770	5800	5800	5800	5800	0
235	20250116	151500	98812770	5800	5800	5800	5800	0
236	20250116	151400	98812770	5800	5800	5800	5800	0
237	20250116	151300	98812770	5800	5800	5800	5800	0
238	20250116	151200	98812770	5800	5800	5800	5800	99
239	20250116	151100	98238570	5790	5790	5790	5790	57
240	20250116	151000	97908540	5780	5780	5780	5780	0
241	20250116	150900	97908540	5780	5780	5780	5780	8
242	20250116	150800	97862300	5790	5790	5790	5790	0
243	20250116	150700	97862300	5790	5790	5790	5790	0
244	20250116	150600	97862300	5790	5790	5790	5790	0
245	20250116	150500	97862300	5790	5790	5790	5790	0
246	20250116	150400	97862300	5790	5790	5790	5790	0
247	20250116	150300	97862300	5790	5790	5790	5790	0
248	20250116	150200	97862300	5790	5790	5790	5790	0
249	20250116	150100	97862300	5790	5790	5790	5790	0
250	20250116	150000	97862300	5790	5790	5790	5790	0
251	20250116	145900	97862300	5790	5790	5790	5790	0
252	20250116	145800	97862300	5790	5790	5790	5790	0
253	20250116	145700	97862300	5790	5790	5790	5790	0
254	20250116	145600	97862300	5790	5790	5790	5790	0
255	20250116	145500	97862300	5790	5790	5790	5790	0
256	20250116	145400	97862300	5790	5790	5790	5790	0
257	20250116	145300	97862300	5790	5790	5790	5790	0
258	20250116	145200	97862300	5790	5790	5790	5790	261
259	20250116	145100	96351110	5790	5790	5790	5790	8
260	20250116	145000	96304790	5790	5790	5790	5790	0
261	20250116	144900	96304790	5790	5790	5790	5790	0
262	20250116	144800	96304790	5790	5790	5790	5790	0
263	20250116	144700	96304790	5790	5790	5790	5790	0
264	20250116	144600	96304790	5790	5790	5790	5790	0
265	20250116	144500	96304790	5790	5790	5790	5790	0
266	20250116	144400	96304790	5790	5790	5790	5790	164
267	20250116	144300	95355230	5790	5790	5790	5790	0
268	20250116	144200	95355230	5790	5790	5790	5790	0
269	20250116	144100	95355230	5790	5790	5790	5790	0
270	20250116	144000	95355230	5790	5790	5790	5790	0
271	20250116	143900	95355230	5790	5790	5790	5790	0
272	20250116	143800	95355230	5790	5790	5790	5790	0
273	20250116	143700	95355230	5790	5790	5790	5790	0
274	20250116	143600	95355230	5790	5790	5790	5790	0
275	20250116	143500	95355230	5790	5790	5790	5790	0
276	20250116	143400	95355230	5790	5790	5790	5790	0
277	20250116	143300	95355230	5790	5790	5790	5790	0
278	20250116	143200	95355230	5790	5790	5790	5790	0
279	20250116	143100	95355230	5790	5790	5790	5790	0
280	20250116	143000	95355230	5790	5790	5790	5790	0
281	20250116	142900	95355230	5790	5790	5790	5790	0
282	20250116	142800	95355230	5790	5790	5790	5790	0
283	20250116	142700	95355230	5790	5790	5790	5790	0
284	20250116	142600	95355230	5790	5790	5790	5790	23
285	20250116	142500	95222060	5790	5790	5790	5790	0
286	20250116	142400	95222060	5790	5790	5790	5790	0
287	20250116	142300	95222060	5790	5790	5790	5790	0
288	20250116	142200	95222060	5790	5790	5790	5790	0
289	20250116	142100	95222060	5790	5790	5790	5790	20
290	20250116	142000	95106260	5790	5790	5790	5790	0
291	20250116	141900	95106260	5790	5790	5790	5790	0
292	20250116	141800	95106260	5790	5790	5790	5790	31
293	20250116	141700	94926770	5790	5790	5790	5790	400
294	20250116	141600	92610770	5790	5790	5790	5790	0
295	20250116	141500	92610770	5790	5790	5790	5790	0
296	20250116	141400	92610770	5790	5790	5790	5790	0
297	20250116	141300	92610770	5790	5790	5790	5790	0
298	20250116	141200	92610770	5790	5790	5790	5790	0
299	20250116	141100	92610770	5790	5790	5790	5790	0
300	20250116	141000	92610770	5790	5790	5790	5790	0
301	20250116	140900	92610770	5790	5790	5790	5790	0
302	20250116	140800	92610770	5790	5790	5790	5790	0
303	20250116	140700	92610770	5790	5790	5790	5790	0
304	20250116	140600	92610770	5790	5790	5790	5790	0
305	20250116	140500	92610770	5790	5790	5790	5790	0
306	20250116	140400	92610770	5790	5790	5790	5790	0
307	20250116	140300	92610770	5790	5790	5790	5790	2
308	20250116	140200	92599190	5780	5780	5780	5780	1
309	20250116	140100	92593410	5780	5780	5780	5780	6
310	20250116	140000	92558730	5790	5790	5790	5790	0
311	20250116	135900	92558730	5790	5790	5790	5790	0
312	20250116	135800	92558730	5790	5790	5790	5790	0
313	20250116	135700	92558730	5790	5790	5790	5790	0
314	20250116	135600	92558730	5790	5790	5790	5790	104
315	20250116	135500	91956570	5800	5800	5800	5800	0
316	20250116	135400	91956570	5800	5800	5800	5800	0
317	20250116	135300	91956570	5800	5800	5800	5800	0
318	20250116	135200	91956570	5800	5800	5800	5800	0
319	20250116	135100	91956570	5800	5800	5800	5800	0
320	20250116	135000	91956570	5800	5800	5800	5800	0
321	20250116	134900	91956570	5800	5800	5800	5800	2
322	20250116	134800	91944970	5770	5770	5770	5770	0
323	20250116	134700	91944970	5770	5770	5770	5770	0
324	20250116	134600	91944970	5770	5770	5770	5770	0
325	20250116	134500	91944970	5770	5770	5770	5770	16
326	20250116	134400	91852650	5800	5800	5800	5800	0
327	20250116	134300	91852650	5800	5800	5800	5800	0
328	20250116	134200	91852650	5800	5800	5800	5800	0
329	20250116	134100	91852650	5800	5800	5800	5800	0
330	20250116	134000	91852650	5800	5800	5800	5800	10
331	20250116	133900	91794650	5800	5800	5800	5800	5
332	20250116	133800	91765650	5800	5800	5800	5800	0
333	20250116	133700	91765650	5800	5800	5800	5800	0
334	20250116	133600	91765650	5800	5800	5800	5800	0
335	20250116	133500	91765650	5800	5800	5800	5800	0
336	20250116	133400	91765650	5800	5800	5800	5800	0
337	20250116	133300	91765650	5800	5750	5800	5750	13
338	20250116	133200	91690800	5750	5790	5790	5700	9781
339	20250116	133100	35641810	5820	5820	5820	5820	0
340	20250116	133000	35641810	5820	5820	5820	5820	0
341	20250116	132900	35641810	5820	5820	5820	5820	0
342	20250116	132800	35641810	5820	5820	5820	5820	0
343	20250116	132700	35641810	5820	5820	5820	5820	0
344	20250116	132600	35641810	5820	5820	5820	5820	0
345	20250116	132500	35641810	5820	5820	5820	5820	0
346	20250116	132400	35641810	5820	5820	5820	5820	1
347	20250116	132300	35635990	5790	5790	5790	5790	0
348	20250116	132200	35635990	5790	5790	5790	5790	0
349	20250116	132100	35635990	5790	5790	5790	5790	0
350	20250116	132000	35635990	5790	5790	5790	5790	0
351	20250116	131900	35635990	5790	5790	5790	5790	11
352	20250116	131800	35572300	5820	5820	5820	5820	0
353	20250116	131700	35572300	5820	5820	5820	5820	0
354	20250116	131600	35572300	5820	5820	5820	5820	0
355	20250116	131500	35572300	5820	5820	5820	5820	0
356	20250116	131400	35572300	5820	5820	5820	5820	0
357	20250116	131300	35572300	5820	5810	5820	5810	60
358	20250116	131200	35223690	5790	5790	5790	5790	0
359	20250116	131100	35223690	5790	5790	5790	5790	0
360	20250116	131000	35223690	5790	5790	5790	5790	0
361	20250116	130900	35223690	5790	5790	5790	5790	0
362	20250116	130800	35223690	5790	5790	5790	5790	0
363	20250116	130700	35223690	5790	5790	5790	5790	0
364	20250116	130600	35223690	5790	5790	5790	5790	0
365	20250116	130500	35223690	5790	5790	5790	5790	0
366	20250116	130400	35223690	5790	5790	5790	5790	6
367	20250116	130300	35188950	5790	5790	5790	5790	0
368	20250116	130200	35188950	5790	5790	5790	5790	0
369	20250116	130100	35188950	5790	5790	5790	5790	0
370	20250116	130000	35188950	5790	5790	5790	5790	0
371	20250116	125900	35188950	5790	5790	5790	5790	0
372	20250116	125800	35188950	5790	5790	5790	5790	0
373	20250116	125700	35188950	5790	5790	5790	5790	0
374	20250116	125600	35188950	5790	5800	5800	5790	121
375	20250116	125500	34488180	5790	5790	5790	5790	0
376	20250116	125400	34488180	5790	5790	5790	5790	0
377	20250116	125300	34488180	5790	5790	5790	5790	0
378	20250116	125200	34488180	5790	5790	5790	5790	0
379	20250116	125100	34488180	5790	5790	5790	5790	0
380	20250116	125000	34488180	5790	5790	5790	5790	0
381	20250116	124900	34488180	5790	5790	5790	5790	0
382	20250116	124800	34488180	5790	5790	5790	5790	0
383	20250116	124700	34488180	5790	5790	5790	5790	0
384	20250116	124600	34488180	5790	5790	5790	5790	0
385	20250116	124500	34488180	5790	5790	5790	5790	0
386	20250116	124400	34488180	5790	5790	5790	5790	0
387	20250116	124300	34488180	5790	5790	5790	5790	0
388	20250116	124200	34488180	5790	5790	5790	5790	0
389	20250116	124100	34488180	5790	5790	5790	5790	0
390	20250116	124000	34488180	5790	5790	5790	5790	0
391	20250116	123900	34488180	5790	5790	5790	5790	26
392	20250116	123800	34337640	5790	5790	5790	5790	6
393	20250116	123700	34302900	5810	5810	5810	5810	0
394	20250116	123600	34302900	5810	5810	5810	5810	8
395	20250116	123500	34256420	5810	5810	5810	5810	0
396	20250116	123400	34256420	5810	5810	5810	5810	0
397	20250116	123300	34256420	5810	5810	5810	5810	0
398	20250116	123200	34256420	5810	5810	5810	5810	0
399	20250116	123100	34256420	5810	5810	5810	5810	0
400	20250116	123000	34256420	5810	5810	5810	5810	0
401	20250116	122900	34256420	5810	5810	5810	5810	0
402	20250116	122800	34256420	5810	5810	5810	5810	0
403	20250116	122700	34256420	5810	5810	5810	5810	0
404	20250116	122600	34256420	5810	5810	5810	5810	0
405	20250116	122500	34256420	5810	5810	5810	5810	0
406	20250116	122400	34256420	5810	5810	5810	5810	0
407	20250116	122300	34256420	5810	5810	5810	5810	0
408	20250116	122200	34256420	5810	5810	5810	5810	0
409	20250116	122100	34256420	5810	5810	5810	5810	0
410	20250116	122000	34256420	5810	5810	5810	5810	0
411	20250116	121900	34256420	5810	5810	5810	5810	0
412	20250116	121800	34256420	5810	5810	5810	5810	0
413	20250116	121700	34256420	5810	5810	5810	5810	0
414	20250116	121600	34256420	5810	5810	5810	5810	0
415	20250116	121500	34256420	5810	5810	5810	5810	0
416	20250116	121400	34256420	5810	5810	5810	5810	100
417	20250116	121300	33675420	5810	5810	5810	5810	0
418	20250116	121200	33675420	5810	5810	5810	5810	1
419	20250116	121100	33669610	5800	5800	5800	5800	0
420	20250116	121000	33669610	5800	5800	5800	5800	0
421	20250116	120900	33669610	5800	5800	5800	5800	4
422	20250116	120800	33646410	5800	5800	5800	5800	0
423	20250116	120700	33646410	5800	5800	5800	5800	0
424	20250116	120600	33646410	5800	5800	5800	5800	0
425	20250116	120500	33646410	5800	5800	5800	5800	0
426	20250116	120400	33646410	5800	5800	5800	5800	0
427	20250116	120300	33646410	5800	5800	5800	5800	0
428	20250116	120200	33646410	5800	5800	5800	5800	0
429	20250116	120100	33646410	5800	5800	5800	5800	0
430	20250116	120000	33646410	5800	5800	5800	5800	0
431	20250116	115900	33646410	5800	5800	5800	5800	0
432	20250116	115800	33646410	5800	5800	5800	5800	0
433	20250116	115700	33646410	5800	5790	5800	5790	326
434	20250116	115600	31757060	5790	5790	5790	5790	0
435	20250116	115500	31757060	5790	5790	5790	5790	0
436	20250116	115400	31757060	5790	5790	5790	5790	0
437	20250116	115300	31757060	5790	5790	5790	5790	0
438	20250116	115200	31757060	5790	5790	5790	5790	0
439	20250116	115100	31757060	5790	5790	5790	5790	0
440	20250116	115000	31757060	5790	5790	5790	5790	0
441	20250116	114900	31757060	5790	5790	5790	5790	50
442	20250116	114800	31467560	5790	5790	5790	5790	0
443	20250116	114700	31467560	5790	5790	5790	5790	113
444	20250116	114600	30813290	5790	5790	5790	5790	1
445	20250116	114500	30807500	5800	5800	5800	5800	0
446	20250116	114400	30807500	5800	5790	5800	5790	161
447	20250116	114300	29875290	5800	5800	5800	5800	7
448	20250116	114200	29834690	5800	5800	5800	5800	159
449	20250116	114100	28912490	5810	5810	5810	5810	0
450	20250116	114000	28912490	5810	5810	5810	5810	0
451	20250116	113900	28912490	5810	5810	5810	5810	2
452	20250116	113800	28900870	5800	5800	5800	5800	0
453	20250116	113700	28900870	5800	5800	5800	5800	0
454	20250116	113600	28900870	5800	5800	5800	5800	0
455	20250116	113500	28900870	5800	5800	5800	5800	0
456	20250116	113400	28900870	5800	5800	5800	5800	0
457	20250116	113300	28900870	5800	5800	5800	5800	53
458	20250116	113200	28593470	5800	5800	5800	5800	1
459	20250116	113100	28587670	5790	5790	5790	5790	32
460	20250116	113000	28402390	5790	5790	5790	5790	0
461	20250116	112900	28402390	5790	5790	5790	5790	0
462	20250116	112800	28402390	5790	5790	5790	5790	0
463	20250116	112700	28402390	5790	5790	5790	5790	0
464	20250116	112600	28402390	5790	5790	5790	5790	0
465	20250116	112500	28402390	5790	5790	5790	5790	0
466	20250116	112400	28402390	5790	5790	5790	5790	7
467	20250116	112300	28361860	5790	5790	5790	5790	0
468	20250116	112200	28361860	5790	5790	5790	5790	0
469	20250116	112100	28361860	5790	5790	5790	5790	0
470	20250116	112000	28361860	5790	5790	5790	5790	0
471	20250116	111900	28361860	5790	5790	5790	5790	0
472	20250116	111800	28361860	5790	5790	5790	5790	400
473	20250116	111700	26045860	5790	5790	5790	5790	100
474	20250116	111600	25466860	5800	5800	5800	5800	449
475	20250116	111500	22862660	5810	5810	5810	5810	0
476	20250116	111400	22862660	5810	5810	5810	5810	0
477	20250116	111300	22862660	5810	5810	5810	5810	0
478	20250116	111200	22862660	5810	5810	5810	5810	0
479	20250116	111100	22862660	5810	5810	5810	5810	0
480	20250116	111000	22862660	5810	5810	5810	5810	0
481	20250116	110900	22862660	5810	5810	5810	5810	10
482	20250116	110800	22804560	5800	5810	5810	5800	16
483	20250116	110700	22711660	5810	5810	5810	5810	0
484	20250116	110600	22711660	5810	5810	5810	5810	0
485	20250116	110500	22711660	5810	5810	5810	5810	0
486	20250116	110400	22711660	5810	5810	5810	5810	0
487	20250116	110300	22711660	5810	5810	5810	5810	0
488	20250116	110200	22711660	5810	5810	5810	5810	0
489	20250116	110100	22711660	5810	5810	5810	5810	0
490	20250116	110000	22711660	5810	5810	5810	5810	0
491	20250116	105900	22711660	5810	5810	5810	5810	0
492	20250116	105800	22711660	5810	5810	5810	5810	0
493	20250116	105700	22711660	5810	5810	5810	5810	26
494	20250116	105600	22560600	5810	5810	5810	5810	71
495	20250116	105500	22148090	5830	5830	5830	5830	0
496	20250116	105400	22148090	5830	5830	5830	5830	0
497	20250116	105300	22148090	5830	5830	5830	5830	0
498	20250116	105200	22148090	5830	5830	5830	5830	0
499	20250116	105100	22148090	5830	5830	5830	5830	0
500	20250116	105000	22148090	5830	5830	5830	5830	0
501	20250116	104900	22148090	5830	5830	5830	5830	0
502	20250116	104800	22148090	5830	5830	5830	5830	0
503	20250116	104700	22148090	5830	5830	5830	5830	0
504	20250116	104600	22148090	5830	5830	5830	5830	0
505	20250116	104500	22148090	5830	5830	5830	5830	2
506	20250116	104400	22136430	5800	5800	5800	5800	0
507	20250116	104300	22136430	5800	5800	5800	5800	0
508	20250116	104200	22136430	5800	5800	5800	5800	0
509	20250116	104100	22136430	5800	5800	5800	5800	46
510	20250116	104000	21869630	5800	5800	5800	5800	29
511	20250116	103900	21701430	5820	5820	5820	5820	0
512	20250116	103800	21701430	5820	5820	5820	5820	0
513	20250116	103700	21701430	5820	5820	5820	5820	0
514	20250116	103600	21701430	5820	5820	5820	5820	0
515	20250116	103500	21701430	5820	5820	5820	5820	1
516	20250116	103400	21695610	5840	5840	5840	5840	0
517	20250116	103300	21695610	5840	5840	5840	5840	0
518	20250116	103200	21695610	5840	5840	5840	5840	0
519	20250116	103100	21695610	5840	5840	5840	5840	0
520	20250116	103000	21695610	5840	5840	5840	5840	0
521	20250116	102900	21695610	5840	5840	5840	5840	0
522	20250116	102800	21695610	5840	5840	5840	5840	0
523	20250116	102700	21695610	5840	5840	5840	5840	0
524	20250116	102600	21695610	5840	5840	5840	5840	0
525	20250116	102500	21695610	5840	5840	5840	5840	0
526	20250116	102400	21695610	5840	5840	5840	5840	0
527	20250116	102300	21695610	5840	5840	5840	5840	0
528	20250116	102200	21695610	5840	5840	5840	5840	0
529	20250116	102100	21695610	5840	5840	5840	5840	0
530	20250116	102000	21695610	5840	5840	5840	5840	0
531	20250116	101900	21695610	5840	5840	5840	5840	0
532	20250116	101800	21695610	5840	5840	5840	5840	0
533	20250116	101700	21695610	5840	5840	5840	5840	0
534	20250116	101600	21695610	5840	5840	5840	5840	0
535	20250116	101500	21695610	5840	5840	5840	5840	0
536	20250116	101400	21695610	5840	5840	5840	5840	1
537	20250116	101300	21689770	5780	5800	5800	5780	1000
538	20250116	101200	15898830	5840	5840	5840	5840	1
539	20250116	101100	15892990	5790	5790	5790	5790	0
540	20250116	101000	15892990	5790	5790	5790	5790	0
541	20250116	100900	15892990	5790	5790	5790	5790	0
542	20250116	100800	15892990	5790	5790	5790	5790	0
543	20250116	100700	15892990	5790	5830	5830	5790	96
544	20250116	100600	15336740	5850	5850	5850	5850	0
545	20250116	100500	15336740	5850	5850	5850	5850	0
546	20250116	100400	15336740	5850	5850	5850	5850	0
547	20250116	100300	15336740	5850	5850	5850	5850	0
548	20250116	100200	15336740	5850	5850	5850	5850	0
549	20250116	100100	15336740	5850	5850	5850	5850	0
550	20250116	100000	15336740	5850	5850	5850	5850	0
551	20250116	095900	15336740	5850	5850	5850	5850	0
552	20250116	095800	15336740	5850	5850	5850	5850	0
553	20250116	095700	15336740	5850	5850	5850	5850	0
554	20250116	095600	15336740	5850	5850	5850	5850	0
555	20250116	095500	15336740	5850	5850	5850	5850	0
556	20250116	095400	15336740	5850	5850	5850	5850	0
557	20250116	095300	15336740	5850	5850	5850	5850	0
558	20250116	095200	15336740	5850	5850	5850	5850	0
559	20250116	095100	15336740	5850	5850	5850	5850	0
560	20250116	095000	15336740	5850	5850	5850	5850	0
561	20250116	094900	15336740	5850	5850	5850	5850	0
562	20250116	094800	15336740	5850	5850	5850	5850	0
563	20250116	094700	15336740	5850	5850	5850	5850	0
564	20250116	094600	15336740	5850	5850	5850	5850	0
565	20250116	094500	15336740	5850	5850	5850	5850	0
566	20250116	094400	15336740	5850	5850	5850	5850	0
567	20250116	094300	15336740	5850	5850	5850	5850	5
568	20250116	094200	15307490	5850	5850	5850	5850	0
569	20250116	094100	15307490	5850	5850	5850	5850	0
570	20250116	094000	15307490	5850	5800	5850	5800	41
571	20250116	093900	15069640	5850	5850	5850	5850	300
572	20250116	093800	13314640	5850	5850	5850	5850	0
573	20250116	093700	13314640	5850	5850	5850	5850	0
574	20250116	093600	13314640	5850	5850	5850	5850	0
575	20250116	093500	13314640	5850	5850	5850	5850	1
576	20250116	093400	13308790	5850	5850	5850	5850	0
577	20250116	093300	13308790	5850	5850	5850	5850	2
578	20250116	093200	13297090	5790	5850	5850	5790	200
579	20250116	093100	12132840	5850	5850	5850	5850	1
580	20250116	093000	12126990	5810	5810	5810	5810	0
581	20250116	092900	12126990	5810	5810	5810	5810	0
582	20250116	092800	12126990	5810	5810	5810	5810	0
583	20250116	092700	12126990	5810	5810	5810	5810	0
584	20250116	092600	12126990	5810	5810	5810	5810	0
585	20250116	092500	12126990	5810	5810	5810	5810	0
586	20250116	092400	12126990	5810	5810	5810	5810	0
587	20250116	092300	12126990	5810	5810	5810	5810	0
588	20250116	092200	12126990	5810	5810	5810	5810	0
589	20250116	092100	12126990	5810	5810	5810	5810	0
590	20250116	092000	12126990	5810	5810	5810	5810	0
591	20250116	091900	12126990	5810	5810	5810	5810	0
592	20250116	091800	12126990	5810	5810	5810	5810	0
593	20250116	091700	12126990	5810	5810	5810	5810	0
594	20250116	091600	12126990	5810	5810	5810	5810	13
595	20250116	091500	12051460	5840	5840	5840	5840	829
596	20250116	091400	7210100	5840	5840	5840	5840	3
597	20250116	091300	7192580	5840	5830	5840	5830	1001
598	20250116	091200	1356740	5830	5810	5830	5810	66
599	20250116	091100	973260	5820	5820	5820	5820	25
600	20250116	091000	827760	5830	5830	5830	5830	0
601	20250116	090900	827760	5830	5830	5830	5830	0
602	20250116	090800	827760	5830	5830	5830	5830	0
603	20250116	090700	827760	5830	5830	5830	5830	0
604	20250116	090600	827760	5830	5830	5830	5830	0
605	20250116	090500	827760	5830	5830	5830	5830	12
606	20250116	090400	757800	5820	5820	5820	5820	0
607	20250116	090300	757800	5820	5820	5820	5820	6
608	20250116	090200	722880	5820	5820	5820	5820	4
609	20250116	090100	699600	5830	5830	5830	5830	0
610	20250116	090000	699600	5830	5830	5830	5830	120