KissMeData/072990/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	195100	192608570	8650	8650	8650	8650	337
3	20250121	195000	192608570	8650	8650	8650	8650	0
4	20250121	194900	192608570	8650	8650	8650	8650	0
5	20250121	194800	192608570	8650	8650	8650	8650	0
6	20250121	194700	192608570	8650	8650	8650	8650	0
7	20250121	194600	192608570	8650	8650	8650	8650	0
8	20250121	194500	192608570	8650	8650	8650	8650	0
9	20250121	194400	192608570	8650	8650	8650	8650	0
10	20250121	194300	192608570	8650	8650	8650	8650	0
11	20250121	194200	192608570	8650	8650	8650	8650	0
12	20250121	194100	192608570	8650	8650	8650	8650	0
13	20250121	194000	192608570	8650	8650	8650	8650	0
14	20250121	193900	192608570	8650	8650	8650	8650	0
15	20250121	193800	192608570	8650	8650	8650	8650	0
16	20250121	193700	192608570	8650	8650	8650	8650	0
17	20250121	193600	192608570	8650	8650	8650	8650	0
18	20250121	193500	192608570	8650	8650	8650	8650	0
19	20250121	193400	192608570	8650	8650	8650	8650	0
20	20250121	193300	192608570	8650	8650	8650	8650	0
21	20250121	193200	192608570	8650	8650	8650	8650	0
22	20250121	193100	192608570	8650	8650	8650	8650	0
23	20250121	193000	192608570	8650	8650	8650	8650	0
24	20250121	192900	192608570	8650	8650	8650	8650	0
25	20250121	192800	192608570	8650	8650	8650	8650	0
26	20250121	192700	192608570	8650	8650	8650	8650	0
27	20250121	192600	192608570	8650	8650	8650	8650	0
28	20250121	192500	192608570	8650	8650	8650	8650	0
29	20250121	192400	192608570	8650	8650	8650	8650	0
30	20250121	192300	192608570	8650	8650	8650	8650	0
31	20250121	192200	192608570	8650	8650	8650	8650	0
32	20250121	192100	192608570	8650	8650	8650	8650	337
33	20250121	192000	192608570	8650	8650	8650	8650	0
34	20250121	191900	192608570	8650	8650	8650	8650	0
35	20250121	191800	192608570	8650	8650	8650	8650	0
36	20250121	191700	192608570	8650	8650	8650	8650	0
37	20250121	191600	192608570	8650	8650	8650	8650	0
38	20250121	191500	192608570	8650	8650	8650	8650	0
39	20250121	191400	192608570	8650	8650	8650	8650	0
40	20250121	191300	192608570	8650	8650	8650	8650	0
41	20250121	191200	192608570	8650	8650	8650	8650	0
42	20250121	191100	192608570	8650	8650	8650	8650	0
43	20250121	191000	192608570	8650	8650	8650	8650	0
44	20250121	190900	192608570	8650	8650	8650	8650	0
45	20250121	190800	192608570	8650	8650	8650	8650	0
46	20250121	190700	192608570	8650	8650	8650	8650	0
47	20250121	190600	192608570	8650	8650	8650	8650	0
48	20250121	190500	192608570	8650	8650	8650	8650	0
49	20250121	190400	192608570	8650	8650	8650	8650	0
50	20250121	190300	192608570	8650	8650	8650	8650	0
51	20250121	190200	192608570	8650	8650	8650	8650	0
52	20250121	190100	192608570	8650	8650	8650	8650	0
53	20250121	190000	192608570	8650	8650	8650	8650	0
54	20250121	185900	192608570	8650	8650	8650	8650	0
55	20250121	185800	192608570	8650	8650	8650	8650	0
56	20250121	185700	192608570	8650	8650	8650	8650	0
57	20250121	185600	192608570	8650	8650	8650	8650	0
58	20250121	185500	192608570	8650	8650	8650	8650	0
59	20250121	185400	192608570	8650	8650	8650	8650	0
60	20250121	185300	192608570	8650	8650	8650	8650	0
61	20250121	185200	192608570	8650	8650	8650	8650	0
62	20250121	185100	192608570	8650	8650	8650	8650	337
63	20250121	185000	192608570	8650	8650	8650	8650	0
64	20250121	184900	192608570	8650	8650	8650	8650	0
65	20250121	184800	192608570	8650	8650	8650	8650	0
66	20250121	184700	192608570	8650	8650	8650	8650	0
67	20250121	184600	192608570	8650	8650	8650	8650	0
68	20250121	184500	192608570	8650	8650	8650	8650	0
69	20250121	184400	192608570	8650	8650	8650	8650	0
70	20250121	184300	192608570	8650	8650	8650	8650	0
71	20250121	184200	192608570	8650	8650	8650	8650	0
72	20250121	184100	192608570	8650	8650	8650	8650	0
73	20250121	184000	192608570	8650	8650	8650	8650	0
74	20250121	183900	192608570	8650	8650	8650	8650	0
75	20250121	183800	192608570	8650	8650	8650	8650	0
76	20250121	183700	192608570	8650	8650	8650	8650	0
77	20250121	183600	192608570	8650	8650	8650	8650	0
78	20250121	183500	192608570	8650	8650	8650	8650	0
79	20250121	183400	192608570	8650	8650	8650	8650	0
80	20250121	183300	192608570	8650	8650	8650	8650	0
81	20250121	183200	192608570	8650	8650	8650	8650	0
82	20250121	183100	192608570	8650	8650	8650	8650	0
83	20250121	183000	192608570	8650	8650	8650	8650	0
84	20250121	182900	192608570	8650	8650	8650	8650	0
85	20250121	182800	192608570	8650	8650	8650	8650	0
86	20250121	182700	192608570	8650	8650	8650	8650	0
87	20250121	182600	192608570	8650	8650	8650	8650	0
88	20250121	182500	192608570	8650	8650	8650	8650	0
89	20250121	182400	192608570	8650	8650	8650	8650	0
90	20250121	182300	192608570	8650	8650	8650	8650	0
91	20250121	182200	192608570	8650	8650	8650	8650	0
92	20250121	182100	192608570	8650	8650	8650	8650	337
93	20250121	182000	192608570	8650	8650	8650	8650	0
94	20250121	181900	192608570	8650	8650	8650	8650	0
95	20250121	181800	192608570	8650	8650	8650	8650	0
96	20250121	181700	192608570	8650	8650	8650	8650	0
97	20250121	181600	192608570	8650	8650	8650	8650	0
98	20250121	181500	192608570	8650	8650	8650	8650	0
99	20250121	181400	192608570	8650	8650	8650	8650	0
100	20250121	181300	192608570	8650	8650	8650	8650	0
101	20250121	181200	192608570	8650	8650	8650	8650	0
102	20250121	181100	192608570	8650	8650	8650	8650	0
103	20250121	181000	192608570	8650	8650	8650	8650	0
104	20250121	180900	192608570	8650	8650	8650	8650	0
105	20250121	180800	192608570	8650	8650	8650	8650	0
106	20250121	180700	192608570	8650	8650	8650	8650	0
107	20250121	180600	192608570	8650	8650	8650	8650	0
108	20250121	180500	192608570	8650	8650	8650	8650	0
109	20250121	180400	192608570	8650	8650	8650	8650	0
110	20250121	180300	192608570	8650	8650	8650	8650	0
111	20250121	180200	192608570	8650	8650	8650	8650	0
112	20250121	180100	192608570	8650	8650	8650	8650	0
113	20250121	180000	192608570	8650	8650	8650	8650	0
114	20250121	175900	192608570	8650	8650	8650	8650	0
115	20250121	175800	192608570	8650	8650	8650	8650	0
116	20250121	175700	192608570	8650	8650	8650	8650	0
117	20250121	175600	192608570	8650	8650	8650	8650	0
118	20250121	175500	192608570	8650	8650	8650	8650	0
119	20250121	175400	192608570	8650	8650	8650	8650	0
120	20250121	175300	192608570	8650	8650	8650	8650	0
121	20250121	175200	192608570	8650	8650	8650	8650	0
122	20250121	175100	192608570	8650	8650	8650	8650	337
123	20250121	175000	192608570	8650	8650	8650	8650	0
124	20250121	174900	192608570	8650	8650	8650	8650	0
125	20250121	174800	192608570	8650	8650	8650	8650	0
126	20250121	174700	192608570	8650	8650	8650	8650	0
127	20250121	174600	192608570	8650	8650	8650	8650	0
128	20250121	174500	192608570	8650	8650	8650	8650	0
129	20250121	174400	192608570	8650	8650	8650	8650	0
130	20250121	174300	192608570	8650	8650	8650	8650	0
131	20250121	174200	192608570	8650	8650	8650	8650	0
132	20250121	174100	192608570	8650	8650	8650	8650	0
133	20250121	174000	192608570	8650	8650	8650	8650	0
134	20250121	173900	192608570	8650	8650	8650	8650	0
135	20250121	173800	192608570	8650	8650	8650	8650	0
136	20250121	173700	192608570	8650	8650	8650	8650	0
137	20250121	173600	192608570	8650	8650	8650	8650	0
138	20250121	173500	192608570	8650	8650	8650	8650	0
139	20250121	173400	192608570	8650	8650	8650	8650	0
140	20250121	173300	192608570	8650	8650	8650	8650	0
141	20250121	173200	192608570	8650	8650	8650	8650	0
142	20250121	173100	192608570	8650	8650	8650	8650	0
143	20250121	173000	192608570	8650	8650	8650	8650	0
144	20250121	172900	192608570	8650	8650	8650	8650	0
145	20250121	172800	192608570	8650	8650	8650	8650	0
146	20250121	172700	192608570	8650	8650	8650	8650	0
147	20250121	172600	192608570	8650	8650	8650	8650	0
148	20250121	172500	192608570	8650	8650	8650	8650	0
149	20250121	172400	192608570	8650	8650	8650	8650	0
150	20250121	172300	192608570	8650	8650	8650	8650	0
151	20250121	172200	192608570	8650	8650	8650	8650	0
152	20250121	172100	192608570	8650	8650	8650	8650	337
153	20250121	172000	192608570	8650	8650	8650	8650	0
154	20250121	171900	192608570	8650	8650	8650	8650	0
155	20250121	171800	192608570	8650	8650	8650	8650	0
156	20250121	171700	192608570	8650	8650	8650	8650	0
157	20250121	171600	192608570	8650	8650	8650	8650	0
158	20250121	171500	192608570	8650	8650	8650	8650	0
159	20250121	171400	192608570	8650	8650	8650	8650	0
160	20250121	171300	192608570	8650	8650	8650	8650	0
161	20250121	171200	192608570	8650	8650	8650	8650	0
162	20250121	171100	192608570	8650	8650	8650	8650	0
163	20250121	171000	192608570	8650	8650	8650	8650	0
164	20250121	170900	192608570	8650	8650	8650	8650	0
165	20250121	170800	192608570	8650	8650	8650	8650	0
166	20250121	170700	192608570	8650	8650	8650	8650	0
167	20250121	170600	192608570	8650	8650	8650	8650	0
168	20250121	170500	192608570	8650	8650	8650	8650	0
169	20250121	170400	192608570	8650	8650	8650	8650	0
170	20250121	170300	192608570	8650	8650	8650	8650	0
171	20250121	170200	192608570	8650	8650	8650	8650	0
172	20250121	170100	192608570	8650	8650	8650	8650	0
173	20250121	170000	192608570	8650	8650	8650	8650	0
174	20250121	165900	192608570	8650	8650	8650	8650	0
175	20250121	165800	192608570	8650	8650	8650	8650	0
176	20250121	165700	192608570	8650	8650	8650	8650	0
177	20250121	165600	192608570	8650	8650	8650	8650	0
178	20250121	165500	192608570	8650	8650	8650	8650	0
179	20250121	165400	192608570	8650	8650	8650	8650	0
180	20250121	165300	192608570	8650	8650	8650	8650	0
181	20250121	165200	192608570	8650	8650	8650	8650	0
182	20250121	165100	192608570	8650	8650	8650	8650	337
183	20250121	165000	192608570	8650	8650	8650	8650	0
184	20250121	164900	192608570	8650	8650	8650	8650	0
185	20250121	164800	192608570	8650	8650	8650	8650	0
186	20250121	164700	192608570	8650	8650	8650	8650	0
187	20250121	164600	192608570	8650	8650	8650	8650	0
188	20250121	164500	192608570	8650	8650	8650	8650	0
189	20250121	164400	192608570	8650	8650	8650	8650	0
190	20250121	164300	192608570	8650	8650	8650	8650	0
191	20250121	164200	192608570	8650	8650	8650	8650	0
192	20250121	164100	192608570	8650	8650	8650	8650	0
193	20250121	164000	192608570	8650	8650	8650	8650	0
194	20250121	163900	192608570	8650	8650	8650	8650	0
195	20250121	163800	192608570	8650	8650	8650	8650	0
196	20250121	163700	192608570	8650	8650	8650	8650	0
197	20250121	163600	192608570	8650	8650	8650	8650	0
198	20250121	163500	192608570	8650	8650	8650	8650	0
199	20250121	163400	192608570	8650	8650	8650	8650	0
200	20250121	163300	192608570	8650	8650	8650	8650	0
201	20250121	163200	192608570	8650	8650	8650	8650	0
202	20250121	163100	192608570	8650	8650	8650	8650	0
203	20250121	163000	192608570	8650	8650	8650	8650	0
204	20250121	162900	192608570	8650	8650	8650	8650	0
205	20250121	162800	192608570	8650	8650	8650	8650	0
206	20250121	162700	192608570	8650	8650	8650	8650	0
207	20250121	162600	192608570	8650	8650	8650	8650	0
208	20250121	162500	192608570	8650	8650	8650	8650	0
209	20250121	162400	192608570	8650	8650	8650	8650	0
210	20250121	162300	192608570	8650	8650	8650	8650	0
211	20250121	162200	192608570	8650	8650	8650	8650	0
212	20250121	162100	192608570	8650	8650	8650	8650	337
213	20250121	162000	192608570	8650	8650	8650	8650	0
214	20250121	161900	192608570	8650	8650	8650	8650	0
215	20250121	161800	192608570	8650	8650	8650	8650	0
216	20250121	161700	192608570	8650	8650	8650	8650	0
217	20250121	161600	192608570	8650	8650	8650	8650	0
218	20250121	161500	192608570	8650	8650	8650	8650	0
219	20250121	161400	192608570	8650	8650	8650	8650	0
220	20250121	161300	192608570	8650	8650	8650	8650	0
221	20250121	161200	192608570	8650	8650	8650	8650	0
222	20250121	161100	192608570	8650	8650	8650	8650	0
223	20250121	161000	192608570	8650	8650	8650	8650	0
224	20250121	160900	192608570	8650	8650	8650	8650	0
225	20250121	160800	192608570	8650	8650	8650	8650	0
226	20250121	160700	192608570	8650	8650	8650	8650	0
227	20250121	160600	192608570	8650	8650	8650	8650	0
228	20250121	160500	192608570	8650	8650	8650	8650	0
229	20250121	160400	192608570	8650	8650	8650	8650	0
230	20250121	160300	192608570	8650	8650	8650	8650	0
231	20250121	160200	192608570	8650	8650	8650	8650	0
232	20250121	160100	192608570	8650	8650	8650	8650	0
233	20250121	160000	192608570	8650	8650	8650	8650	0
234	20250121	155900	192608570	8650	8650	8650	8650	0
235	20250121	155800	192608570	8650	8650	8650	8650	0
236	20250121	155700	192608570	8650	8650	8650	8650	0
237	20250121	155600	192608570	8650	8650	8650	8650	0
238	20250121	155500	192608570	8650	8650	8650	8650	0
239	20250121	155400	192608570	8650	8650	8650	8650	0
240	20250121	155300	192608570	8650	8650	8650	8650	0
241	20250121	155200	192608570	8650	8650	8650	8650	0
242	20250121	155100	192608570	8650	8650	8650	8650	337
243	20250121	155000	192608570	8650	8650	8650	8650	0
244	20250121	154900	192608570	8650	8650	8650	8650	0
245	20250121	154800	192608570	8650	8650	8650	8650	0
246	20250121	154700	192608570	8650	8650	8650	8650	0
247	20250121	154600	192608570	8650	8650	8650	8650	0
248	20250121	154500	192608570	8650	8650	8650	8650	0
249	20250121	154400	192608570	8650	8650	8650	8650	0
250	20250121	154300	192608570	8650	8650	8650	8650	0
251	20250121	154200	192608570	8650	8650	8650	8650	0
252	20250121	154100	192608570	8650	8650	8650	8650	0
253	20250121	154000	192608570	8650	8650	8650	8650	0
254	20250121	153900	192608570	8650	8650	8650	8650	0
255	20250121	153800	192608570	8650	8650	8650	8650	0
256	20250121	153700	192608570	8650	8650	8650	8650	0
257	20250121	153600	192608570	8650	8650	8650	8650	0
258	20250121	153500	192608570	8650	8650	8650	8650	0
259	20250121	153400	192608570	8650	8650	8650	8650	0
260	20250121	153300	192608570	8650	8650	8650	8650	0
261	20250121	153200	192608570	8650	8650	8650	8650	0
262	20250121	153100	192608570	8650	8650	8650	8650	0
263	20250121	153000	192608570	8650	8650	8650	8650	337
264	20250121	152900	189693520	8680	8680	8680	8680	0
265	20250121	152800	189693520	8680	8680	8680	8680	0
266	20250121	152700	189693520	8680	8680	8680	8680	0
267	20250121	152600	189693520	8680	8680	8680	8680	0
268	20250121	152500	189693520	8680	8680	8680	8680	0
269	20250121	152400	189693520	8680	8680	8680	8680	0
270	20250121	152300	189693520	8680	8680	8680	8680	0
271	20250121	152200	189693520	8680	8680	8680	8680	0
272	20250121	152100	189693520	8680	8680	8680	8680	0
273	20250121	152000	189693520	8680	8680	8680	8680	0
274	20250121	151900	189693520	8680	8680	8680	8680	0
275	20250121	151800	189693520	8680	8680	8680	8680	0
276	20250121	151700	189693520	8680	8680	8680	8680	5
277	20250121	151600	189650120	8680	8680	8680	8680	0
278	20250121	151500	189650120	8680	8680	8680	8680	0
279	20250121	151400	189650120	8680	8680	8680	8680	0
280	20250121	151300	189650120	8680	8680	8680	8680	0
281	20250121	151200	189650120	8680	8680	8680	8680	0
282	20250121	151100	189650120	8680	8680	8680	8680	0
283	20250121	151000	189650120	8680	8680	8680	8680	0
284	20250121	150900	189650120	8680	8680	8680	8680	0
285	20250121	150800	189650120	8680	8680	8680	8680	0
286	20250121	150700	189650120	8680	8680	8680	8680	0
287	20250121	150600	189650120	8680	8680	8680	8680	13
288	20250121	150500	189537280	8640	8640	8640	8640	103
289	20250121	150400	188647360	8680	8680	8680	8680	1
290	20250121	150300	188638680	8650	8650	8650	8650	0
291	20250121	150200	188638680	8650	8650	8650	8650	0
292	20250121	150100	188638680	8650	8650	8650	8650	0
293	20250121	150000	188638680	8650	8650	8650	8650	0
294	20250121	145900	188638680	8650	8650	8650	8650	2
295	20250121	145800	188621380	8650	8650	8650	8650	0
296	20250121	145700	188621380	8650	8650	8650	8650	3100
297	20250121	145600	161806380	8650	8650	8650	8650	0
298	20250121	145500	161806380	8650	8650	8650	8650	0
299	20250121	145400	161806380	8650	8650	8650	8650	426
300	20250121	145300	158121480	8680	8680	8680	8680	0
301	20250121	145200	158121480	8680	8680	8680	8680	0
302	20250121	145100	158121480	8680	8680	8680	8680	1
303	20250121	145000	158112800	8670	8670	8670	8670	0
304	20250121	144900	158112800	8670	8670	8670	8670	0
305	20250121	144800	158112800	8670	8670	8670	8670	0
306	20250121	144700	158112800	8670	8670	8670	8670	0
307	20250121	144600	158112800	8670	8650	8670	8650	337
308	20250121	144500	155192650	8650	8650	8650	8650	0
309	20250121	144400	155192650	8650	8650	8650	8650	0
310	20250121	144300	155192650	8650	8650	8650	8650	0
311	20250121	144200	155192650	8650	8650	8650	8650	0
312	20250121	144100	155192650	8650	8650	8650	8650	0
313	20250121	144000	155192650	8650	8650	8650	8650	2000
314	20250121	143900	137892650	8650	8650	8650	8650	1
315	20250121	143800	137884000	8660	8660	8660	8660	0
316	20250121	143700	137884000	8660	8660	8660	8660	0
317	20250121	143600	137884000	8660	8650	8660	8650	455
318	20250121	143500	133947200	8650	8650	8650	8650	10
319	20250121	143400	133860700	8650	8650	8650	8650	0
320	20250121	143300	133860700	8650	8650	8650	8650	0
321	20250121	143200	133860700	8650	8650	8650	8650	0
322	20250121	143100	133860700	8650	8650	8650	8650	0
323	20250121	143000	133860700	8650	8650	8650	8650	0
324	20250121	142900	133860700	8650	8650	8650	8650	0
325	20250121	142800	133860700	8650	8650	8650	8650	0
326	20250121	142700	133860700	8650	8650	8650	8650	9
327	20250121	142600	133782850	8650	8650	8650	8650	0
328	20250121	142500	133782850	8650	8650	8650	8650	0
329	20250121	142400	133782850	8650	8650	8650	8650	0
330	20250121	142300	133782850	8650	8650	8650	8650	100
331	20250121	142200	132917850	8670	8670	8670	8670	0
332	20250121	142100	132917850	8670	8670	8670	8670	0
333	20250121	142000	132917850	8670	8670	8670	8670	0
334	20250121	141900	132917850	8670	8660	8670	8650	2268
335	20250121	141800	113299340	8670	8670	8670	8670	0
336	20250121	141700	113299340	8670	8670	8670	8670	0
337	20250121	141600	113299340	8670	8670	8670	8670	0
338	20250121	141500	113299340	8670	8670	8670	8670	0
339	20250121	141400	113299340	8670	8670	8670	8670	0
340	20250121	141300	113299340	8670	8670	8670	8670	0
341	20250121	141200	113299340	8670	8670	8670	8670	0
342	20250121	141100	113299340	8670	8670	8670	8670	0
343	20250121	141000	113299340	8670	8670	8670	8670	0
344	20250121	140900	113299340	8670	8670	8670	8670	0
345	20250121	140800	113299340	8670	8670	8670	8670	0
346	20250121	140700	113299340	8670	8670	8670	8670	0
347	20250121	140600	113299340	8670	8670	8670	8670	0
348	20250121	140500	113299340	8670	8670	8670	8670	0
349	20250121	140400	113299340	8670	8670	8670	8670	0
350	20250121	140300	113299340	8670	8670	8670	8670	0
351	20250121	140200	113299340	8670	8670	8670	8670	0
352	20250121	140100	113299340	8670	8670	8670	8670	0
353	20250121	140000	113299340	8670	8670	8670	8670	0
354	20250121	135900	113299340	8670	8670	8670	8670	0
355	20250121	135800	113299340	8670	8670	8670	8670	0
356	20250121	135700	113299340	8670	8670	8670	8670	0
357	20250121	135600	113299340	8670	8670	8670	8670	17
358	20250121	135500	113151950	8670	8670	8670	8670	0
359	20250121	135400	113151950	8670	8670	8670	8670	100
360	20250121	135300	112284950	8680	8680	8680	8680	0
361	20250121	135200	112284950	8680	8680	8680	8680	0
362	20250121	135100	112284950	8680	8680	8680	8680	0
363	20250121	135000	112284950	8680	8680	8680	8680	0
364	20250121	134900	112284950	8680	8680	8680	8680	0
365	20250121	134800	112284950	8680	8680	8680	8680	0
366	20250121	134700	112284950	8680	8680	8680	8680	0
367	20250121	134600	112284950	8680	8680	8680	8680	0
368	20250121	134500	112284950	8680	8680	8680	8680	0
369	20250121	134400	112284950	8680	8680	8680	8680	8
370	20250121	134300	112215510	8680	8680	8680	8680	0
371	20250121	134200	112215510	8680	8680	8680	8680	2
372	20250121	134100	112198150	8670	8670	8670	8670	0
373	20250121	134000	112198150	8670	8670	8670	8670	0
374	20250121	133900	112198150	8670	8670	8670	8670	0
375	20250121	133800	112198150	8670	8670	8670	8670	0
376	20250121	133700	112198150	8670	8670	8670	8670	0
377	20250121	133600	112198150	8670	8670	8670	8670	30
378	20250121	133500	111938050	8680	8680	8680	8680	0
379	20250121	133400	111938050	8680	8680	8680	8680	3
380	20250121	133300	111912010	8670	8650	8670	8650	1820
381	20250121	133200	96150710	8650	8650	8650	8650	0
382	20250121	133100	96150710	8650	8650	8650	8650	0
383	20250121	133000	96150710	8650	8650	8650	8650	0
384	20250121	132900	96150710	8650	8650	8650	8650	0
385	20250121	132800	96150710	8650	8650	8650	8650	0
386	20250121	132700	96150710	8650	8650	8650	8650	0
387	20250121	132600	96150710	8650	8650	8650	8650	0
388	20250121	132500	96150710	8650	8650	8650	8650	0
389	20250121	132400	96150710	8650	8650	8650	8650	0
390	20250121	132300	96150710	8650	8650	8650	8650	95
391	20250121	132200	95328960	8650	8650	8650	8650	0
392	20250121	132100	95328960	8650	8650	8650	8650	0
393	20250121	132000	95328960	8650	8650	8650	8650	0
394	20250121	131900	95328960	8650	8650	8650	8650	0
395	20250121	131800	95328960	8650	8650	8650	8650	0
396	20250121	131700	95328960	8650	8650	8650	8650	0
397	20250121	131600	95328960	8650	8650	8650	8650	15
398	20250121	131500	95199210	8670	8670	8670	8670	0
399	20250121	131400	95199210	8670	8660	8670	8660	3
400	20250121	131300	95173210	8660	8660	8660	8660	0
401	20250121	131200	95173210	8660	8660	8660	8660	0
402	20250121	131100	95173210	8660	8660	8660	8660	0
403	20250121	131000	95173210	8660	8660	8660	8660	0
404	20250121	130900	95173210	8660	8660	8660	8660	0
405	20250121	130800	95173210	8660	8660	8660	8660	0
406	20250121	130700	95173210	8660	8660	8660	8660	0
407	20250121	130600	95173210	8660	8660	8660	8660	0
408	20250121	130500	95173210	8660	8660	8660	8660	0
409	20250121	130400	95173210	8660	8660	8660	8660	0
410	20250121	130300	95173210	8660	8660	8660	8660	0
411	20250121	130200	95173210	8660	8660	8660	8660	0
412	20250121	130100	95173210	8660	8660	8660	8660	0
413	20250121	130000	95173210	8660	8660	8660	8660	0
414	20250121	125900	95173210	8660	8660	8660	8660	0
415	20250121	125800	95173210	8660	8660	8660	8660	0
416	20250121	125700	95173210	8660	8660	8660	8660	0
417	20250121	125600	95173210	8660	8660	8660	8660	0
418	20250121	125500	95173210	8660	8660	8660	8660	0
419	20250121	125400	95173210	8660	8660	8660	8660	0
420	20250121	125300	95173210	8660	8660	8660	8660	0
421	20250121	125200	95173210	8660	8650	8660	8650	704
422	20250121	125100	89079570	8650	8650	8650	8650	0
423	20250121	125000	89079570	8650	8650	8650	8650	0
424	20250121	124900	89079570	8650	8650	8650	8650	0
425	20250121	124800	89079570	8650	8650	8650	8650	0
426	20250121	124700	89079570	8650	8650	8650	8650	0
427	20250121	124600	89079570	8650	8650	8650	8650	0
428	20250121	124500	89079570	8650	8650	8650	8650	0
429	20250121	124400	89079570	8650	8650	8650	8650	0
430	20250121	124300	89079570	8650	8650	8650	8650	0
431	20250121	124200	89079570	8650	8650	8650	8650	0
432	20250121	124100	89079570	8650	8650	8650	8650	0
433	20250121	124000	89079570	8650	8650	8650	8650	0
434	20250121	123900	89079570	8650	8650	8650	8650	0
435	20250121	123800	89079570	8650	8650	8650	8650	0
436	20250121	123700	89079570	8650	8640	8650	8640	289
437	20250121	123600	86582560	8660	8660	8660	8660	0
438	20250121	123500	86582560	8660	8660	8660	8660	0
439	20250121	123400	86582560	8660	8660	8660	8660	0
440	20250121	123300	86582560	8660	8660	8660	8660	0
441	20250121	123200	86582560	8660	8660	8660	8660	0
442	20250121	123100	86582560	8660	8660	8660	8660	0
443	20250121	123000	86582560	8660	8660	8660	8660	0
444	20250121	122900	86582560	8660	8660	8660	8660	0
445	20250121	122800	86582560	8660	8660	8660	8660	266
446	20250121	122700	84279000	8660	8660	8660	8660	1176
447	20250121	122600	74094840	8640	8640	8640	8640	0
448	20250121	122500	74094840	8640	8640	8640	8640	0
449	20250121	122400	74094840	8640	8640	8640	8640	0
450	20250121	122300	74094840	8640	8640	8640	8640	0
451	20250121	122200	74094840	8640	8640	8640	8640	247
452	20250121	122100	71960760	8660	8660	8660	8660	1
453	20250121	122000	71952100	8650	8650	8650	8650	41
454	20250121	121900	71597450	8650	8650	8650	8650	8
455	20250121	121800	71528250	8650	8650	8650	8650	13
456	20250121	121700	71415800	8650	8650	8650	8650	0
457	20250121	121600	71415800	8650	8650	8650	8650	1
458	20250121	121500	71407150	8670	8670	8670	8670	0
459	20250121	121400	71407150	8670	8670	8670	8670	0
460	20250121	121300	71407150	8670	8670	8670	8670	0
461	20250121	121200	71407150	8670	8670	8670	8670	0
462	20250121	121100	71407150	8670	8670	8670	8670	0
463	20250121	121000	71407150	8670	8670	8670	8670	0
464	20250121	120900	71407150	8670	8670	8670	8670	0
465	20250121	120800	71407150	8670	8670	8670	8670	9
466	20250121	120700	71329120	8670	8670	8670	8670	0
467	20250121	120600	71329120	8670	8670	8670	8670	0
468	20250121	120500	71329120	8670	8670	8670	8670	0
469	20250121	120400	71329120	8670	8670	8670	8670	0
470	20250121	120300	71329120	8670	8670	8670	8670	0
471	20250121	120200	71329120	8670	8670	8670	8670	0
472	20250121	120100	71329120	8670	8670	8670	8670	0
473	20250121	120000	71329120	8670	8670	8670	8670	0
474	20250121	115900	71329120	8670	8670	8670	8670	0
475	20250121	115800	71329120	8670	8670	8670	8670	1
476	20250121	115700	71320450	8640	8640	8640	8640	0
477	20250121	115600	71320450	8640	8640	8640	8640	0
478	20250121	115500	71320450	8640	8640	8640	8640	0
479	20250121	115400	71320450	8640	8640	8640	8640	0
480	20250121	115300	71320450	8640	8640	8640	8640	0
481	20250121	115200	71320450	8640	8640	8640	8640	0
482	20250121	115100	71320450	8640	8640	8640	8640	0
483	20250121	115000	71320450	8640	8640	8640	8640	0
484	20250121	114900	71320450	8640	8640	8640	8640	0
485	20250121	114800	71320450	8640	8640	8640	8640	0
486	20250121	114700	71320450	8640	8640	8640	8640	0
487	20250121	114600	71320450	8640	8640	8640	8640	1000
488	20250121	114500	62680450	8650	8650	8650	8650	0
489	20250121	114400	62680450	8650	8650	8650	8650	0
490	20250121	114300	62680450	8650	8650	8650	8650	0
491	20250121	114200	62680450	8650	8650	8650	8650	0
492	20250121	114100	62680450	8650	8650	8650	8650	0
493	20250121	114000	62680450	8650	8650	8650	8650	0
494	20250121	113900	62680450	8650	8650	8650	8650	0
495	20250121	113800	62680450	8650	8650	8650	8650	0
496	20250121	113700	62680450	8650	8650	8650	8650	10
497	20250121	113600	62593950	8640	8640	8640	8640	0
498	20250121	113500	62593950	8640	8640	8640	8640	0
499	20250121	113400	62593950	8640	8640	8640	8640	0
500	20250121	113300	62593950	8640	8640	8640	8640	100
501	20250121	113200	61729950	8640	8640	8640	8640	0
502	20250121	113100	61729950	8640	8640	8640	8640	0
503	20250121	113000	61729950	8640	8640	8640	8640	0
504	20250121	112900	61729950	8640	8640	8640	8640	5
505	20250121	112800	61686750	8640	8640	8640	8640	0
506	20250121	112700	61686750	8640	8640	8640	8640	995
507	20250121	112600	53089950	8640	8640	8640	8640	0
508	20250121	112500	53089950	8640	8640	8640	8640	1002
509	20250121	112400	44432670	8630	8630	8630	8630	0
510	20250121	112300	44432670	8630	8630	8630	8630	0
511	20250121	112200	44432670	8630	8630	8630	8630	0
512	20250121	112100	44432670	8630	8630	8630	8630	0
513	20250121	112000	44432670	8630	8630	8630	8630	0
514	20250121	111900	44432670	8630	8630	8630	8630	0
515	20250121	111800	44432670	8630	8630	8630	8630	0
516	20250121	111700	44432670	8630	8630	8630	8630	0
517	20250121	111600	44432670	8630	8630	8630	8630	0
518	20250121	111500	44432670	8630	8630	8630	8630	0
519	20250121	111400	44432670	8630	8630	8630	8630	0
520	20250121	111300	44432670	8630	8630	8630	8630	0
521	20250121	111200	44432670	8630	8630	8630	8630	0
522	20250121	111100	44432670	8630	8630	8630	8630	0
523	20250121	111000	44432670	8630	8630	8630	8630	0
524	20250121	110900	44432670	8630	8630	8630	8630	0
525	20250121	110800	44432670	8630	8630	8630	8630	0
526	20250121	110700	44432670	8630	8630	8630	8630	0
527	20250121	110600	44432670	8630	8630	8630	8630	86
528	20250121	110500	43690490	8640	8640	8640	8640	0
529	20250121	110400	43690490	8640	8640	8640	8640	0
530	20250121	110300	43690490	8640	8640	8640	8640	0
531	20250121	110200	43690490	8640	8640	8640	8640	0
532	20250121	110100	43690490	8640	8640	8640	8640	9
533	20250121	110000	43612730	8640	8640	8640	8640	0
534	20250121	105900	43612730	8640	8640	8640	8640	0
535	20250121	105800	43612730	8640	8640	8640	8640	0
536	20250121	105700	43612730	8640	8640	8640	8640	0
537	20250121	105600	43612730	8640	8640	8640	8640	0
538	20250121	105500	43612730	8640	8640	8640	8640	2
539	20250121	105400	43595450	8640	8640	8640	8640	0
540	20250121	105300	43595450	8640	8640	8640	8640	0
541	20250121	105200	43595450	8640	8640	8640	8640	0
542	20250121	105100	43595450	8640	8640	8640	8640	0
543	20250121	105000	43595450	8640	8640	8640	8640	0
544	20250121	104900	43595450	8640	8640	8640	8640	0
545	20250121	104800	43595450	8640	8640	8640	8640	0
546	20250121	104700	43595450	8640	8640	8640	8640	10
547	20250121	104600	43509050	8670	8670	8670	8670	0
548	20250121	104500	43509050	8670	8670	8670	8670	1
549	20250121	104400	43500380	8600	8600	8600	8600	0
550	20250121	104300	43500380	8600	8600	8600	8600	0
551	20250121	104200	43500380	8600	8600	8600	8600	0
552	20250121	104100	43500380	8600	8600	8600	8600	0
553	20250121	104000	43500380	8600	8600	8600	8600	0
554	20250121	103900	43500380	8600	8600	8600	8600	0
555	20250121	103800	43500380	8600	8600	8600	8600	0
556	20250121	103700	43500380	8600	8600	8600	8600	0
557	20250121	103600	43500380	8600	8600	8600	8600	0
558	20250121	103500	43500380	8600	8600	8600	8600	0
559	20250121	103400	43500380	8600	8600	8600	8600	0
560	20250121	103300	43500380	8600	8600	8600	8600	0
561	20250121	103200	43500380	8600	8600	8600	8600	0
562	20250121	103100	43500380	8600	8600	8600	8600	0
563	20250121	103000	43500380	8600	8600	8600	8600	0
564	20250121	102900	43500380	8600	8600	8600	8600	0
565	20250121	102800	43500380	8600	8600	8600	8600	0
566	20250121	102700	43500380	8600	8610	8610	8600	605
567	20250121	102600	38297130	8600	8600	8600	8600	0
568	20250121	102500	38297130	8600	8600	8600	8600	0
569	20250121	102400	38297130	8600	8600	8600	8600	0
570	20250121	102300	38297130	8600	8600	8600	8600	0
571	20250121	102200	38297130	8600	8600	8600	8600	0
572	20250121	102100	38297130	8600	8600	8600	8600	0
573	20250121	102000	38297130	8600	8620	8620	8600	300
574	20250121	101900	35715150	8620	8620	8620	8620	0
575	20250121	101800	35715150	8620	8620	8620	8620	0
576	20250121	101700	35715150	8620	8620	8620	8620	0
577	20250121	101600	35715150	8620	8630	8630	8620	1250
578	20250121	101500	24939890	8620	8620	8620	8620	0
579	20250121	101400	24939890	8620	8620	8620	8620	0
580	20250121	101300	24939890	8620	8620	8620	8620	0
581	20250121	101200	24939890	8620	8620	8620	8620	0
582	20250121	101100	24939890	8620	8620	8620	8620	0
583	20250121	101000	24939890	8620	8620	8620	8620	0
584	20250121	100900	24939890	8620	8620	8620	8620	0
585	20250121	100800	24939890	8620	8620	8620	8620	0
586	20250121	100700	24939890	8620	8620	8620	8620	0
587	20250121	100600	24939890	8620	8620	8620	8620	0
588	20250121	100500	24939890	8620	8620	8620	8620	0
589	20250121	100400	24939890	8620	8620	8620	8620	0
590	20250121	100300	24939890	8620	8620	8620	8620	0
591	20250121	100200	24939890	8620	8620	8620	8620	60
592	20250121	100100	24422690	8630	8640	8640	8630	837
593	20250121	100000	17191930	8640	8640	8640	8640	9
594	20250121	095900	17114170	8690	8690	8690	8690	0
595	20250121	095800	17114170	8690	8690	8690	8690	1
596	20250121	095700	17105480	8640	8640	8640	8640	0
597	20250121	095600	17105480	8640	8640	8640	8640	0
598	20250121	095500	17105480	8640	8640	8640	8640	80
599	20250121	095400	16414280	8640	8640	8640	8640	384
600	20250121	095300	13096520	8650	8650	8650	8650	0
601	20250121	095200	13096520	8650	8650	8650	8650	159
602	20250121	095100	11721170	8660	8660	8660	8660	0
603	20250121	095000	11721170	8660	8660	8660	8660	225
604	20250121	094900	9772670	8700	8700	8700	8700	0
605	20250121	094800	9772670	8700	8700	8700	8700	0
606	20250121	094700	9772670	8700	8700	8700	8700	0
607	20250121	094600	9772670	8700	8700	8700	8700	0
608	20250121	094500	9772670	8700	8700	8700	8700	0
609	20250121	094400	9772670	8700	8700	8700	8700	0
610	20250121	094300	9772670	8700	8700	8700	8700	2
611	20250121	094200	9755270	8700	8700	8700	8700	0
612	20250121	094100	9755270	8700	8700	8700	8700	0
613	20250121	094000	9755270	8700	8700	8700	8700	0
614	20250121	093900	9755270	8700	8700	8700	8700	0
615	20250121	093800	9755270	8700	8700	8700	8700	250
616	20250121	093700	7580270	8670	8670	8670	8670	35
617	20250121	093600	7276820	8680	8680	8680	8680	2
618	20250121	093500	7259460	8700	8700	8700	8700	0
619	20250121	093400	7259460	8700	8700	8700	8700	0
620	20250121	093300	7259460	8700	8700	8700	8700	2
621	20250121	093200	7242060	8690	8670	8690	8670	3
622	20250121	093100	7216010	8710	8680	8710	8680	20
623	20250121	093000	7042180	8660	8650	8660	8650	2
624	20250121	092900	7024870	8640	8640	8640	8640	0
625	20250121	092800	7024870	8640	8640	8640	8640	0
626	20250121	092700	7024870	8640	8640	8640	8640	0
627	20250121	092600	7024870	8640	8640	8640	8640	0
628	20250121	092500	7024870	8640	8640	8640	8640	0
629	20250121	092400	7024870	8640	8640	8640	8640	0
630	20250121	092300	7024870	8640	8640	8640	8640	0
631	20250121	092200	7024870	8640	8650	8650	8640	100
632	20250121	092100	6160670	8660	8660	8660	8660	7
633	20250121	092000	6100050	8660	8660	8660	8660	43
634	20250121	091900	5727670	8650	8650	8650	8650	0
635	20250121	091800	5727670	8650	8650	8650	8650	0
636	20250121	091700	5727670	8650	8650	8650	8650	0
637	20250121	091600	5727670	8650	8650	8650	8650	0
638	20250121	091500	5727670	8650	8650	8650	8650	0
639	20250121	091400	5727670	8650	8650	8650	8650	20
640	20250121	091300	5554670	8650	8650	8650	8650	352
641	20250121	091200	2509870	8740	8740	8740	8740	0
642	20250121	091100	2509870	8740	8740	8740	8740	0
643	20250121	091000	2509870	8740	8740	8740	8740	1
644	20250121	090900	2501130	8620	8620	8620	8620	0
645	20250121	090800	2501130	8620	8620	8620	8620	0
646	20250121	090700	2501130	8620	8630	8630	8620	152
647	20250121	090600	1190840	8630	8640	8640	8630	77
648	20250121	090500	525820	8620	8620	8620	8620	0
649	20250121	090400	525820	8620	8620	8620	8620	0
650	20250121	090300	525820	8620	8620	8620	8620	0
651	20250121	090200	525820	8620	8620	8620	8620	0
652	20250121	090100	525820	8620	8620	8620	8620	21
653	20250121	090000	344800	8620	8620	8620	8620	40