KissMeData/066620/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	194600	189227420	17950	17950	17950	17950	222
3	20250122	194500	189227420	17950	17950	17950	17950	0
4	20250122	194400	189227420	17950	17950	17950	17950	0
5	20250122	194300	189227420	17950	17950	17950	17950	0
6	20250122	194200	189227420	17950	17950	17950	17950	0
7	20250122	194100	189227420	17950	17950	17950	17950	0
8	20250122	194000	189227420	17950	17950	17950	17950	0
9	20250122	193900	189227420	17950	17950	17950	17950	0
10	20250122	193800	189227420	17950	17950	17950	17950	0
11	20250122	193700	189227420	17950	17950	17950	17950	0
12	20250122	193600	189227420	17950	17950	17950	17950	0
13	20250122	193500	189227420	17950	17950	17950	17950	0
14	20250122	193400	189227420	17950	17950	17950	17950	0
15	20250122	193300	189227420	17950	17950	17950	17950	0
16	20250122	193200	189227420	17950	17950	17950	17950	0
17	20250122	193100	189227420	17950	17950	17950	17950	0
18	20250122	193000	189227420	17950	17950	17950	17950	0
19	20250122	192900	189227420	17950	17950	17950	17950	0
20	20250122	192800	189227420	17950	17950	17950	17950	0
21	20250122	192700	189227420	17950	17950	17950	17950	0
22	20250122	192600	189227420	17950	17950	17950	17950	0
23	20250122	192500	189227420	17950	17950	17950	17950	0
24	20250122	192400	189227420	17950	17950	17950	17950	0
25	20250122	192300	189227420	17950	17950	17950	17950	0
26	20250122	192200	189227420	17950	17950	17950	17950	0
27	20250122	192100	189227420	17950	17950	17950	17950	0
28	20250122	192000	189227420	17950	17950	17950	17950	0
29	20250122	191900	189227420	17950	17950	17950	17950	0
30	20250122	191800	189227420	17950	17950	17950	17950	0
31	20250122	191700	189227420	17950	17950	17950	17950	0
32	20250122	191600	189227420	17950	17950	17950	17950	222
33	20250122	191500	189227420	17950	17950	17950	17950	0
34	20250122	191400	189227420	17950	17950	17950	17950	0
35	20250122	191300	189227420	17950	17950	17950	17950	0
36	20250122	191200	189227420	17950	17950	17950	17950	0
37	20250122	191100	189227420	17950	17950	17950	17950	0
38	20250122	191000	189227420	17950	17950	17950	17950	0
39	20250122	190900	189227420	17950	17950	17950	17950	0
40	20250122	190800	189227420	17950	17950	17950	17950	0
41	20250122	190700	189227420	17950	17950	17950	17950	0
42	20250122	190600	189227420	17950	17950	17950	17950	0
43	20250122	190500	189227420	17950	17950	17950	17950	0
44	20250122	190400	189227420	17950	17950	17950	17950	0
45	20250122	190300	189227420	17950	17950	17950	17950	0
46	20250122	190200	189227420	17950	17950	17950	17950	0
47	20250122	190100	189227420	17950	17950	17950	17950	0
48	20250122	190000	189227420	17950	17950	17950	17950	0
49	20250122	185900	189227420	17950	17950	17950	17950	0
50	20250122	185800	189227420	17950	17950	17950	17950	0
51	20250122	185700	189227420	17950	17950	17950	17950	0
52	20250122	185600	189227420	17950	17950	17950	17950	0
53	20250122	185500	189227420	17950	17950	17950	17950	0
54	20250122	185400	189227420	17950	17950	17950	17950	0
55	20250122	185300	189227420	17950	17950	17950	17950	0
56	20250122	185200	189227420	17950	17950	17950	17950	0
57	20250122	185100	189227420	17950	17950	17950	17950	0
58	20250122	185000	189227420	17950	17950	17950	17950	0
59	20250122	184900	189227420	17950	17950	17950	17950	0
60	20250122	184800	189227420	17950	17950	17950	17950	0
61	20250122	184700	189227420	17950	17950	17950	17950	0
62	20250122	184600	189227420	17950	17950	17950	17950	222
63	20250122	184500	189227420	17950	17950	17950	17950	0
64	20250122	184400	189227420	17950	17950	17950	17950	0
65	20250122	184300	189227420	17950	17950	17950	17950	0
66	20250122	184200	189227420	17950	17950	17950	17950	0
67	20250122	184100	189227420	17950	17950	17950	17950	0
68	20250122	184000	189227420	17950	17950	17950	17950	0
69	20250122	183900	189227420	17950	17950	17950	17950	0
70	20250122	183800	189227420	17950	17950	17950	17950	0
71	20250122	183700	189227420	17950	17950	17950	17950	0
72	20250122	183600	189227420	17950	17950	17950	17950	0
73	20250122	183500	189227420	17950	17950	17950	17950	0
74	20250122	183400	189227420	17950	17950	17950	17950	0
75	20250122	183300	189227420	17950	17950	17950	17950	0
76	20250122	183200	189227420	17950	17950	17950	17950	0
77	20250122	183100	189227420	17950	17950	17950	17950	0
78	20250122	183000	189227420	17950	17950	17950	17950	0
79	20250122	182900	189227420	17950	17950	17950	17950	0
80	20250122	182800	189227420	17950	17950	17950	17950	0
81	20250122	182700	189227420	17950	17950	17950	17950	0
82	20250122	182600	189227420	17950	17950	17950	17950	0
83	20250122	182500	189227420	17950	17950	17950	17950	0
84	20250122	182400	189227420	17950	17950	17950	17950	0
85	20250122	182300	189227420	17950	17950	17950	17950	0
86	20250122	182200	189227420	17950	17950	17950	17950	0
87	20250122	182100	189227420	17950	17950	17950	17950	0
88	20250122	182000	189227420	17950	17950	17950	17950	0
89	20250122	181900	189227420	17950	17950	17950	17950	0
90	20250122	181800	189227420	17950	17950	17950	17950	0
91	20250122	181700	189227420	17950	17950	17950	17950	0
92	20250122	181600	189227420	17950	17950	17950	17950	222
93	20250122	181500	189227420	17950	17950	17950	17950	0
94	20250122	181400	189227420	17950	17950	17950	17950	0
95	20250122	181300	189227420	17950	17950	17950	17950	0
96	20250122	181200	189227420	17950	17950	17950	17950	0
97	20250122	181100	189227420	17950	17950	17950	17950	0
98	20250122	181000	189227420	17950	17950	17950	17950	0
99	20250122	180900	189227420	17950	17950	17950	17950	0
100	20250122	180800	189227420	17950	17950	17950	17950	0
101	20250122	180700	189227420	17950	17950	17950	17950	0
102	20250122	180600	189227420	17950	17950	17950	17950	0
103	20250122	180500	189227420	17950	17950	17950	17950	0
104	20250122	180400	189227420	17950	17950	17950	17950	0
105	20250122	180300	189227420	17950	17950	17950	17950	0
106	20250122	180200	189227420	17950	17950	17950	17950	0
107	20250122	180100	189227420	17950	17950	17950	17950	0
108	20250122	180000	189227420	17950	17950	17950	17950	0
109	20250122	175900	189227420	17950	17950	17950	17950	0
110	20250122	175800	189227420	17950	17950	17950	17950	0
111	20250122	175700	189227420	17950	17950	17950	17950	0
112	20250122	175600	189227420	17950	17950	17950	17950	0
113	20250122	175500	189227420	17950	17950	17950	17950	0
114	20250122	175400	189227420	17950	17950	17950	17950	0
115	20250122	175300	189227420	17950	17950	17950	17950	0
116	20250122	175200	189227420	17950	17950	17950	17950	0
117	20250122	175100	189227420	17950	17950	17950	17950	0
118	20250122	175000	189227420	17950	17950	17950	17950	0
119	20250122	174900	189227420	17950	17950	17950	17950	0
120	20250122	174800	189227420	17950	17950	17950	17950	0
121	20250122	174700	189227420	17950	17950	17950	17950	0
122	20250122	174600	189227420	17950	17950	17950	17950	222
123	20250122	174500	189227420	17950	17950	17950	17950	0
124	20250122	174400	189227420	17950	17950	17950	17950	0
125	20250122	174300	189227420	17950	17950	17950	17950	0
126	20250122	174200	189227420	17950	17950	17950	17950	0
127	20250122	174100	189227420	17950	17950	17950	17950	0
128	20250122	174000	189227420	17950	17950	17950	17950	0
129	20250122	173900	189227420	17950	17950	17950	17950	0
130	20250122	173800	189227420	17950	17950	17950	17950	0
131	20250122	173700	189227420	17950	17950	17950	17950	0
132	20250122	173600	189227420	17950	17950	17950	17950	0
133	20250122	173500	189227420	17950	17950	17950	17950	0
134	20250122	173400	189227420	17950	17950	17950	17950	0
135	20250122	173300	189227420	17950	17950	17950	17950	0
136	20250122	173200	189227420	17950	17950	17950	17950	0
137	20250122	173100	189227420	17950	17950	17950	17950	0
138	20250122	173000	189227420	17950	17950	17950	17950	0
139	20250122	172900	189227420	17950	17950	17950	17950	0
140	20250122	172800	189227420	17950	17950	17950	17950	0
141	20250122	172700	189227420	17950	17950	17950	17950	0
142	20250122	172600	189227420	17950	17950	17950	17950	0
143	20250122	172500	189227420	17950	17950	17950	17950	0
144	20250122	172400	189227420	17950	17950	17950	17950	0
145	20250122	172300	189227420	17950	17950	17950	17950	0
146	20250122	172200	189227420	17950	17950	17950	17950	0
147	20250122	172100	189227420	17950	17950	17950	17950	0
148	20250122	172000	189227420	17950	17950	17950	17950	0
149	20250122	171900	189227420	17950	17950	17950	17950	0
150	20250122	171800	189227420	17950	17950	17950	17950	0
151	20250122	171700	189227420	17950	17950	17950	17950	0
152	20250122	171600	189227420	17950	17950	17950	17950	222
153	20250122	171500	189227420	17950	17950	17950	17950	0
154	20250122	171400	189227420	17950	17950	17950	17950	0
155	20250122	171300	189227420	17950	17950	17950	17950	0
156	20250122	171200	189227420	17950	17950	17950	17950	0
157	20250122	171100	189227420	17950	17950	17950	17950	0
158	20250122	171000	189227420	17950	17950	17950	17950	0
159	20250122	170900	189227420	17950	17950	17950	17950	0
160	20250122	170800	189227420	17950	17950	17950	17950	0
161	20250122	170700	189227420	17950	17950	17950	17950	0
162	20250122	170600	189227420	17950	17950	17950	17950	0
163	20250122	170500	189227420	17950	17950	17950	17950	0
164	20250122	170400	189227420	17950	17950	17950	17950	0
165	20250122	170300	189227420	17950	17950	17950	17950	0
166	20250122	170200	189227420	17950	17950	17950	17950	0
167	20250122	170100	189227420	17950	17950	17950	17950	0
168	20250122	170000	189227420	17950	17950	17950	17950	0
169	20250122	165900	189227420	17950	17950	17950	17950	0
170	20250122	165800	189227420	17950	17950	17950	17950	0
171	20250122	165700	189227420	17950	17950	17950	17950	0
172	20250122	165600	189227420	17950	17950	17950	17950	0
173	20250122	165500	189227420	17950	17950	17950	17950	0
174	20250122	165400	189227420	17950	17950	17950	17950	0
175	20250122	165300	189227420	17950	17950	17950	17950	0
176	20250122	165200	189227420	17950	17950	17950	17950	0
177	20250122	165100	189227420	17950	17950	17950	17950	0
178	20250122	165000	189227420	17950	17950	17950	17950	0
179	20250122	164900	189227420	17950	17950	17950	17950	0
180	20250122	164800	189227420	17950	17950	17950	17950	0
181	20250122	164700	189227420	17950	17950	17950	17950	0
182	20250122	164600	189227420	17950	17950	17950	17950	222
183	20250122	164500	189227420	17950	17950	17950	17950	0
184	20250122	164400	189227420	17950	17950	17950	17950	0
185	20250122	164300	189227420	17950	17950	17950	17950	0
186	20250122	164200	189227420	17950	17950	17950	17950	0
187	20250122	164100	189227420	17950	17950	17950	17950	0
188	20250122	164000	189227420	17950	17950	17950	17950	0
189	20250122	163900	189227420	17950	17950	17950	17950	0
190	20250122	163800	189227420	17950	17950	17950	17950	0
191	20250122	163700	189227420	17950	17950	17950	17950	0
192	20250122	163600	189227420	17950	17950	17950	17950	0
193	20250122	163500	189227420	17950	17950	17950	17950	0
194	20250122	163400	189227420	17950	17950	17950	17950	0
195	20250122	163300	189227420	17950	17950	17950	17950	0
196	20250122	163200	189227420	17950	17950	17950	17950	0
197	20250122	163100	189227420	17950	17950	17950	17950	0
198	20250122	163000	189227420	17950	17950	17950	17950	0
199	20250122	162900	189227420	17950	17950	17950	17950	0
200	20250122	162800	189227420	17950	17950	17950	17950	0
201	20250122	162700	189227420	17950	17950	17950	17950	0
202	20250122	162600	189227420	17950	17950	17950	17950	0
203	20250122	162500	189227420	17950	17950	17950	17950	0
204	20250122	162400	189227420	17950	17950	17950	17950	0
205	20250122	162300	189227420	17950	17950	17950	17950	0
206	20250122	162200	189227420	17950	17950	17950	17950	0
207	20250122	162100	189227420	17950	17950	17950	17950	0
208	20250122	162000	189227420	17950	17950	17950	17950	0
209	20250122	161900	189227420	17950	17950	17950	17950	0
210	20250122	161800	189227420	17950	17950	17950	17950	0
211	20250122	161700	189227420	17950	17950	17950	17950	0
212	20250122	161600	189227420	17950	17950	17950	17950	222
213	20250122	161500	189227420	17950	17950	17950	17950	0
214	20250122	161400	189227420	17950	17950	17950	17950	0
215	20250122	161300	189227420	17950	17950	17950	17950	0
216	20250122	161200	189227420	17950	17950	17950	17950	0
217	20250122	161100	189227420	17950	17950	17950	17950	0
218	20250122	161000	189227420	17950	17950	17950	17950	0
219	20250122	160900	189227420	17950	17950	17950	17950	0
220	20250122	160800	189227420	17950	17950	17950	17950	0
221	20250122	160700	189227420	17950	17950	17950	17950	0
222	20250122	160600	189227420	17950	17950	17950	17950	0
223	20250122	160500	189227420	17950	17950	17950	17950	0
224	20250122	160400	189227420	17950	17950	17950	17950	0
225	20250122	160300	189227420	17950	17950	17950	17950	0
226	20250122	160200	189227420	17950	17950	17950	17950	0
227	20250122	160100	189227420	17950	17950	17950	17950	0
228	20250122	160000	189227420	17950	17950	17950	17950	0
229	20250122	155900	189227420	17950	17950	17950	17950	0
230	20250122	155800	189227420	17950	17950	17950	17950	0
231	20250122	155700	189227420	17950	17950	17950	17950	0
232	20250122	155600	189227420	17950	17950	17950	17950	0
233	20250122	155500	189227420	17950	17950	17950	17950	0
234	20250122	155400	189227420	17950	17950	17950	17950	0
235	20250122	155300	189227420	17950	17950	17950	17950	0
236	20250122	155200	189227420	17950	17950	17950	17950	0
237	20250122	155100	189227420	17950	17950	17950	17950	0
238	20250122	155000	189227420	17950	17950	17950	17950	0
239	20250122	154900	189227420	17950	17950	17950	17950	0
240	20250122	154800	189227420	17950	17950	17950	17950	0
241	20250122	154700	189227420	17950	17950	17950	17950	0
242	20250122	154600	189227420	17950	17950	17950	17950	222
243	20250122	154500	189227420	17950	17950	17950	17950	0
244	20250122	154400	189227420	17950	17950	17950	17950	0
245	20250122	154300	189227420	17950	17950	17950	17950	0
246	20250122	154200	189227420	17950	17950	17950	17950	0
247	20250122	154100	189227420	17950	17950	17950	17950	0
248	20250122	154000	189227420	17950	17950	17950	17950	0
249	20250122	153900	189227420	17950	17950	17950	17950	0
250	20250122	153800	189227420	17950	17950	17950	17950	0
251	20250122	153700	189227420	17950	17950	17950	17950	0
252	20250122	153600	189227420	17950	17950	17950	17950	0
253	20250122	153500	189227420	17950	17950	17950	17950	0
254	20250122	153400	189227420	17950	17950	17950	17950	0
255	20250122	153300	189227420	17950	17950	17950	17950	0
256	20250122	153200	189227420	17950	17950	17950	17950	0
257	20250122	153100	189227420	17950	17950	17950	17950	0
258	20250122	153000	189227420	17950	17950	17950	17950	222
259	20250122	152900	185242520	17940	17940	17940	17940	0
260	20250122	152800	185242520	17940	17940	17940	17940	0
261	20250122	152700	185242520	17940	17940	17940	17940	0
262	20250122	152600	185242520	17940	17940	17940	17940	0
263	20250122	152500	185242520	17940	17940	17940	17940	0
264	20250122	152400	185242520	17940	17940	17940	17940	0
265	20250122	152300	185242520	17940	17940	17940	17940	0
266	20250122	152200	185242520	17940	17940	17940	17940	0
267	20250122	152100	185242520	17940	17940	17940	17940	0
268	20250122	152000	185242520	17940	17940	17940	17940	0
269	20250122	151900	185242520	17940	17810	17940	17810	241
270	20250122	151800	180941250	17810	17810	17810	17810	0
271	20250122	151700	180941250	17810	17810	17810	17810	0
272	20250122	151600	180941250	17810	17810	17810	17810	2
273	20250122	151500	180905630	17810	17780	17810	17780	4029
274	20250122	151400	109154570	17780	17780	17780	17780	0
275	20250122	151300	109154570	17780	17780	17780	17780	0
276	20250122	151200	109154570	17780	17780	17780	17780	0
277	20250122	151100	109154570	17780	17780	17780	17780	0
278	20250122	151000	109154570	17780	17780	17780	17780	0
279	20250122	150900	109154570	17780	17780	17780	17780	0
280	20250122	150800	109154570	17780	17780	17780	17780	1
281	20250122	150700	109136790	17780	17780	17780	17780	0
282	20250122	150600	109136790	17780	17780	17780	17780	0
283	20250122	150500	109136790	17780	17780	17780	17780	2
284	20250122	150400	109101230	17780	17780	17780	17780	0
285	20250122	150300	109101230	17780	17780	17780	17780	0
286	20250122	150200	109101230	17780	17780	17780	17780	0
287	20250122	150100	109101230	17780	17780	17780	17780	1
288	20250122	150000	109083450	17590	17590	17590	17590	1
289	20250122	145900	109065860	17780	17780	17780	17780	0
290	20250122	145800	109065860	17780	17760	17780	17760	2
291	20250122	145700	109030320	17550	17590	17590	17550	42
292	20250122	145600	108293180	17750	17750	17750	17750	0
293	20250122	145500	108293180	17750	17750	17750	17750	0
294	20250122	145400	108293180	17750	17750	17750	17750	0
295	20250122	145300	108293180	17750	17750	17750	17750	0
296	20250122	145200	108293180	17750	17750	17750	17750	0
297	20250122	145100	108293180	17750	17750	17750	17750	0
298	20250122	145000	108293180	17750	17750	17750	17750	0
299	20250122	144900	108293180	17750	17750	17750	17750	0
300	20250122	144800	108293180	17750	17750	17750	17750	60
301	20250122	144700	107228180	17760	17760	17760	17760	1
302	20250122	144600	107210420	17600	17610	17610	17600	58
303	20250122	144500	106189380	17630	17630	17630	17630	0
304	20250122	144400	106189380	17630	17630	17630	17630	0
305	20250122	144300	106189380	17630	17630	17630	17630	0
306	20250122	144200	106189380	17630	17630	17630	17630	0
307	20250122	144100	106189380	17630	17630	17630	17630	6
308	20250122	144000	106083600	17630	17710	17710	17610	134
309	20250122	143900	103718130	17720	17780	17780	17720	8
310	20250122	143800	103576020	17790	17790	17790	17790	0
311	20250122	143700	103576020	17790	17790	17790	17790	1
312	20250122	143600	103558230	17790	17790	17790	17790	0
313	20250122	143500	103558230	17790	17790	17790	17790	2
314	20250122	143400	103522650	17790	17790	17790	17790	1
315	20250122	143300	103504860	17790	17790	17790	17790	0
316	20250122	143200	103504860	17790	17790	17790	17790	0
317	20250122	143100	103504860	17790	17790	17790	17790	0
318	20250122	143000	103504860	17790	17790	17790	17790	0
319	20250122	142900	103504860	17790	17790	17790	17790	0
320	20250122	142800	103504860	17790	17790	17790	17790	1
321	20250122	142700	103487070	17770	17770	17770	17770	0
322	20250122	142600	103487070	17770	17770	17770	17770	0
323	20250122	142500	103487070	17770	17770	17770	17770	0
324	20250122	142400	103487070	17770	17770	17770	17770	0
325	20250122	142300	103487070	17770	17770	17770	17770	0
326	20250122	142200	103487070	17770	17770	17770	17770	0
327	20250122	142100	103487070	17770	17770	17770	17770	0
328	20250122	142000	103487070	17770	17770	17770	17770	0
329	20250122	141900	103487070	17770	17770	17770	17770	0
330	20250122	141800	103487070	17770	17770	17770	17770	0
331	20250122	141700	103487070	17770	17770	17770	17770	0
332	20250122	141600	103487070	17770	17770	17770	17770	0
333	20250122	141500	103487070	17770	17770	17770	17770	0
334	20250122	141400	103487070	17770	17770	17770	17770	0
335	20250122	141300	103487070	17770	17770	17770	17770	0
336	20250122	141200	103487070	17770	17770	17770	17770	0
337	20250122	141100	103487070	17770	17770	17770	17770	0
338	20250122	141000	103487070	17770	17770	17770	17770	0
339	20250122	140900	103487070	17770	17770	17770	17770	0
340	20250122	140800	103487070	17770	17770	17770	17770	1
341	20250122	140700	103469300	17770	17770	17770	17770	0
342	20250122	140600	103469300	17770	17770	17770	17770	0
343	20250122	140500	103469300	17770	17770	17770	17770	0
344	20250122	140400	103469300	17770	17770	17770	17770	0
345	20250122	140300	103469300	17770	17770	17770	17770	0
346	20250122	140200	103469300	17770	17780	17780	17770	10
347	20250122	140100	103291590	17770	17770	17770	17770	0
348	20250122	140000	103291590	17770	17770	17770	17770	0
349	20250122	135900	103291590	17770	17770	17770	17770	0
350	20250122	135800	103291590	17770	17770	17770	17770	0
351	20250122	135700	103291590	17770	17770	17770	17770	0
352	20250122	135600	103291590	17770	17770	17770	17770	0
353	20250122	135500	103291590	17770	17770	17770	17770	1
354	20250122	135400	103273820	17800	17800	17800	17800	0
355	20250122	135300	103273820	17800	17800	17800	17800	0
356	20250122	135200	103273820	17800	17800	17800	17800	0
357	20250122	135100	103273820	17800	17760	17800	17760	2
358	20250122	135000	103238260	17770	17770	17770	17770	0
359	20250122	134900	103238260	17770	17770	17770	17770	5
360	20250122	134800	103149410	17720	17720	17720	17720	0
361	20250122	134700	103149410	17720	17720	17720	17720	0
362	20250122	134600	103149410	17720	17720	17720	17720	0
363	20250122	134500	103149410	17720	17720	17720	17720	0
364	20250122	134400	103149410	17720	17720	17720	17720	0
365	20250122	134300	103149410	17720	17720	17720	17720	0
366	20250122	134200	103149410	17720	17720	17720	17720	0
367	20250122	134100	103149410	17720	17720	17720	17720	0
368	20250122	134000	103149410	17720	17720	17720	17720	0
369	20250122	133900	103149410	17720	17720	17720	17720	0
370	20250122	133800	103149410	17720	17720	17720	17720	0
371	20250122	133700	103149410	17720	17720	17720	17720	2
372	20250122	133600	103113970	17710	17710	17710	17710	0
373	20250122	133500	103113970	17710	17710	17710	17710	0
374	20250122	133400	103113970	17710	17710	17710	17710	0
375	20250122	133300	103113970	17710	17710	17710	17710	0
376	20250122	133200	103113970	17710	17710	17710	17710	0
377	20250122	133100	103113970	17710	17710	17710	17710	0
378	20250122	133000	103113970	17710	17710	17710	17710	0
379	20250122	132900	103113970	17710	17710	17710	17710	0
380	20250122	132800	103113970	17710	17710	17710	17710	0
381	20250122	132700	103113970	17710	17710	17710	17710	0
382	20250122	132600	103113970	17710	17710	17710	17710	0
383	20250122	132500	103113970	17710	17710	17710	17710	0
384	20250122	132400	103113970	17710	17710	17710	17710	2
385	20250122	132300	103078550	17710	17710	17710	17710	0
386	20250122	132200	103078550	17710	17710	17710	17710	2
387	20250122	132100	103043130	17710	17710	17710	17710	0
388	20250122	132000	103043130	17710	17710	17710	17710	0
389	20250122	131900	103043130	17710	17710	17710	17710	0
390	20250122	131800	103043130	17710	17710	17710	17710	0
391	20250122	131700	103043130	17710	17710	17710	17710	0
392	20250122	131600	103043130	17710	17710	17710	17710	0
393	20250122	131500	103043130	17710	17710	17710	17710	0
394	20250122	131400	103043130	17710	17710	17710	17710	0
395	20250122	131300	103043130	17710	17710	17710	17710	0
396	20250122	131200	103043130	17710	17710	17710	17710	0
397	20250122	131100	103043130	17710	17710	17710	17710	0
398	20250122	131000	103043130	17710	17710	17710	17710	0
399	20250122	130900	103043130	17710	17710	17710	17710	0
400	20250122	130800	103043130	17710	17710	17710	17710	1
401	20250122	130700	103025420	17710	17710	17710	17710	28
402	20250122	130600	102529540	17710	17730	17730	17710	23
403	20250122	130500	102122180	17780	17780	17780	17780	0
404	20250122	130400	102122180	17780	17780	17780	17780	0
405	20250122	130300	102122180	17780	17780	17780	17780	0
406	20250122	130200	102122180	17780	17780	17780	17780	0
407	20250122	130100	102122180	17780	17780	17780	17780	28
408	20250122	130000	101624340	17780	17780	17780	17780	0
409	20250122	125900	101624340	17780	17780	17780	17780	1
410	20250122	125800	101606560	17800	17800	17800	17800	0
411	20250122	125700	101606560	17800	17800	17800	17800	0
412	20250122	125600	101606560	17800	17800	17800	17800	0
413	20250122	125500	101606560	17800	17770	17800	17770	27
414	20250122	125400	101125990	17730	17730	17730	17730	0
415	20250122	125300	101125990	17730	17730	17730	17730	0
416	20250122	125200	101125990	17730	17730	17730	17730	0
417	20250122	125100	101125990	17730	17730	17730	17730	0
418	20250122	125000	101125990	17730	17730	17730	17730	0
419	20250122	124900	101125990	17730	17730	17730	17730	72
420	20250122	124800	99849430	17720	17720	17720	17720	0
421	20250122	124700	99849430	17720	17720	17720	17720	0
422	20250122	124600	99849430	17720	17720	17720	17720	0
423	20250122	124500	99849430	17720	17720	17720	17720	0
424	20250122	124400	99849430	17720	17720	17720	17720	0
425	20250122	124300	99849430	17720	17720	17720	17720	0
426	20250122	124200	99849430	17720	17720	17720	17720	0
427	20250122	124100	99849430	17720	17720	17720	17720	0
428	20250122	124000	99849430	17720	17720	17720	17720	0
429	20250122	123900	99849430	17720	17720	17720	17720	0
430	20250122	123800	99849430	17720	17720	17720	17720	5
431	20250122	123700	99760830	17710	17710	17710	17710	0
432	20250122	123600	99760830	17710	17710	17710	17710	0
433	20250122	123500	99760830	17710	17710	17710	17710	0
434	20250122	123400	99760830	17710	17710	17710	17710	0
435	20250122	123300	99760830	17710	17710	17710	17710	0
436	20250122	123200	99760830	17710	17710	17710	17710	0
437	20250122	123100	99760830	17710	17710	17710	17710	0
438	20250122	123000	99760830	17710	17710	17710	17710	0
439	20250122	122900	99760830	17710	17710	17710	17710	0
440	20250122	122800	99760830	17710	17710	17710	17710	0
441	20250122	122700	99760830	17710	17710	17710	17710	0
442	20250122	122600	99760830	17710	17710	17710	17710	0
443	20250122	122500	99760830	17710	17710	17710	17710	0
444	20250122	122400	99760830	17710	17710	17710	17710	0
445	20250122	122300	99760830	17710	17710	17710	17710	0
446	20250122	122200	99760830	17710	17710	17710	17710	0
447	20250122	122100	99760830	17710	17710	17710	17710	0
448	20250122	122000	99760830	17710	17710	17710	17710	0
449	20250122	121900	99760830	17710	17710	17710	17710	0
450	20250122	121800	99760830	17710	17710	17710	17710	0
451	20250122	121700	99760830	17710	17710	17710	17710	0
452	20250122	121600	99760830	17710	17710	17710	17710	0
453	20250122	121500	99760830	17710	17710	17710	17710	0
454	20250122	121400	99760830	17710	17710	17710	17710	0
455	20250122	121300	99760830	17710	17710	17710	17710	0
456	20250122	121200	99760830	17710	17710	17710	17710	0
457	20250122	121100	99760830	17710	17710	17710	17710	0
458	20250122	121000	99760830	17710	17710	17710	17710	0
459	20250122	120900	99760830	17710	17710	17710	17710	1
460	20250122	120800	99743120	17700	17700	17700	17700	0
461	20250122	120700	99743120	17700	17700	17700	17700	0
462	20250122	120600	99743120	17700	17700	17700	17700	0
463	20250122	120500	99743120	17700	17700	17700	17700	0
464	20250122	120400	99743120	17700	17700	17700	17700	4
465	20250122	120300	99672320	17700	17700	17700	17700	0
466	20250122	120200	99672320	17700	17700	17700	17700	0
467	20250122	120100	99672320	17700	17700	17700	17700	0
468	20250122	120000	99672320	17700	17700	17700	17700	0
469	20250122	115900	99672320	17700	17700	17700	17700	0
470	20250122	115800	99672320	17700	17700	17700	17700	0
471	20250122	115700	99672320	17700	17700	17700	17700	0
472	20250122	115600	99672320	17700	17700	17700	17700	0
473	20250122	115500	99672320	17700	17700	17700	17700	1
474	20250122	115400	99654620	17720	17720	17720	17720	0
475	20250122	115300	99654620	17720	17720	17720	17720	0
476	20250122	115200	99654620	17720	17720	17720	17720	0
477	20250122	115100	99654620	17720	17720	17720	17720	0
478	20250122	115000	99654620	17720	17720	17720	17720	0
479	20250122	114900	99654620	17720	17720	17720	17720	0
480	20250122	114800	99654620	17720	17720	17720	17720	0
481	20250122	114700	99654620	17720	17720	17720	17720	0
482	20250122	114600	99654620	17720	17720	17720	17720	0
483	20250122	114500	99654620	17720	17720	17720	17720	0
484	20250122	114400	99654620	17720	17720	17720	17720	0
485	20250122	114300	99654620	17720	17720	17720	17720	0
486	20250122	114200	99654620	17720	17720	17720	17720	0
487	20250122	114100	99654620	17720	17720	17720	17720	0
488	20250122	114000	99654620	17720	17720	17720	17720	0
489	20250122	113900	99654620	17720	17720	17720	17720	0
490	20250122	113800	99654620	17720	17720	17720	17720	0
491	20250122	113700	99654620	17720	17720	17720	17720	0
492	20250122	113600	99654620	17720	17720	17720	17720	0
493	20250122	113500	99654620	17720	17720	17720	17720	0
494	20250122	113400	99654620	17720	17720	17720	17720	0
495	20250122	113300	99654620	17720	17720	17720	17720	0
496	20250122	113200	99654620	17720	17720	17720	17720	0
497	20250122	113100	99654620	17720	17720	17720	17720	0
498	20250122	113000	99654620	17720	17720	17720	17720	0
499	20250122	112900	99654620	17720	17720	17720	17720	56
500	20250122	112800	98662300	17720	17720	17720	17720	0
501	20250122	112700	98662300	17720	17720	17720	17720	0
502	20250122	112600	98662300	17720	17720	17720	17720	0
503	20250122	112500	98662300	17720	17720	17720	17720	1
504	20250122	112400	98644580	17720	17720	17720	17720	0
505	20250122	112300	98644580	17720	17780	17780	17720	160
506	20250122	112200	95807280	17800	17800	17800	17800	0
507	20250122	112100	95807280	17800	17800	17800	17800	0
508	20250122	112000	95807280	17800	17800	17800	17800	0
509	20250122	111900	95807280	17800	17800	17800	17800	0
510	20250122	111800	95807280	17800	17800	17800	17800	1
511	20250122	111700	95789480	17770	17770	17770	17770	0
512	20250122	111600	95789480	17770	17770	17770	17770	1
513	20250122	111500	95771710	17800	17800	17800	17800	0
514	20250122	111400	95771710	17800	17800	17800	17800	0
515	20250122	111300	95771710	17800	17800	17800	17800	0
516	20250122	111200	95771710	17800	17800	17800	17800	0
517	20250122	111100	95771710	17800	17800	17800	17800	0
518	20250122	111000	95771710	17800	17800	17800	17800	0
519	20250122	110900	95771710	17800	17800	17800	17800	0
520	20250122	110800	95771710	17800	17800	17800	17800	0
521	20250122	110700	95771710	17800	17800	17800	17800	0
522	20250122	110600	95771710	17800	17800	17800	17800	0
523	20250122	110500	95771710	17800	17800	17800	17800	0
524	20250122	110400	95771710	17800	17800	17800	17800	0
525	20250122	110300	95771710	17800	17800	17800	17800	0
526	20250122	110200	95771710	17800	17800	17800	17800	0
527	20250122	110100	95771710	17800	17800	17800	17800	0
528	20250122	110000	95771710	17800	17800	17800	17800	0
529	20250122	105900	95771710	17800	17800	17800	17800	0
530	20250122	105800	95771710	17800	17800	17800	17800	0
531	20250122	105700	95771710	17800	17800	17800	17800	0
532	20250122	105600	95771710	17800	17800	17800	17800	0
533	20250122	105500	95771710	17800	17800	17800	17800	0
534	20250122	105400	95771710	17800	17700	17800	17700	3
535	20250122	105300	95718500	17720	17720	17720	17720	0
536	20250122	105200	95718500	17720	17720	17720	17720	0
537	20250122	105100	95718500	17720	17720	17720	17720	0
538	20250122	105000	95718500	17720	17770	17770	17710	4
539	20250122	104900	95647590	17810	17810	17810	17810	0
540	20250122	104800	95647590	17810	17810	17810	17810	0
541	20250122	104700	95647590	17810	17660	17810	17660	4100
542	20250122	104600	22646260	17660	17660	17660	17660	0
543	20250122	104500	22646260	17660	17660	17660	17660	11
544	20250122	104400	22452000	17670	17670	17670	17670	0
545	20250122	104300	22452000	17670	17670	17670	17670	0
546	20250122	104200	22452000	17670	17670	17670	17670	1
547	20250122	104100	22434330	17680	17680	17680	17680	0
548	20250122	104000	22434330	17680	17690	17690	17680	2
549	20250122	103900	22398960	17690	17690	17690	17690	2
550	20250122	103800	22363580	17690	17690	17690	17690	0
551	20250122	103700	22363580	17690	17690	17690	17690	0
552	20250122	103600	22363580	17690	17690	17690	17690	0
553	20250122	103500	22363580	17690	17690	17690	17690	0
554	20250122	103400	22363580	17690	17690	17690	17690	0
555	20250122	103300	22363580	17690	17690	17690	17690	1
556	20250122	103200	22345890	17620	17620	17620	17620	0
557	20250122	103100	22345890	17620	17620	17620	17620	1
558	20250122	103000	22328270	17690	17590	17690	17590	19
559	20250122	102900	21993960	17590	17690	17690	17530	142
560	20250122	102800	19499150	17510	17700	17700	17510	169
561	20250122	102700	16516880	17700	17700	17700	17700	0
562	20250122	102600	16516880	17700	17700	17700	17700	0
563	20250122	102500	16516880	17700	17710	17710	17700	50
564	20250122	102400	15631860	17760	17760	17760	17760	0
565	20250122	102300	15631860	17760	17760	17760	17760	1
566	20250122	102200	15614100	17770	17790	17790	17770	86
567	20250122	102100	14085680	17810	17810	17810	17810	0
568	20250122	102000	14085680	17810	17810	17810	17810	0
569	20250122	101900	14085680	17810	17810	17810	17810	0
570	20250122	101800	14085680	17810	17810	17810	17810	0
571	20250122	101700	14085680	17810	17810	17810	17810	510
572	20250122	101600	5002580	17810	17810	17810	17810	0
573	20250122	101500	5002580	17810	17810	17810	17810	0
574	20250122	101400	5002580	17810	17810	17810	17810	0
575	20250122	101300	5002580	17810	17810	17810	17810	0
576	20250122	101200	5002580	17810	17810	17810	17810	0
577	20250122	101100	5002580	17810	17810	17810	17810	0
578	20250122	101000	5002580	17810	17810	17810	17810	0
579	20250122	100900	5002580	17810	17810	17810	17810	0
580	20250122	100800	5002580	17810	17810	17810	17810	0
581	20250122	100700	5002580	17810	17850	17850	17810	118
582	20250122	100600	2897000	17810	17810	17810	17810	0
583	20250122	100500	2897000	17810	17810	17810	17810	0
584	20250122	100400	2897000	17810	17810	17810	17810	0
585	20250122	100300	2897000	17810	17810	17810	17810	0
586	20250122	100200	2897000	17810	17810	17810	17810	0
587	20250122	100100	2897000	17810	17810	17810	17810	0
588	20250122	100000	2897000	17810	17790	17820	17790	36
589	20250122	095900	2255990	17790	17790	17790	17790	0
590	20250122	095800	2255990	17790	17790	17790	17790	0
591	20250122	095700	2255990	17790	17790	17790	17790	0
592	20250122	095600	2255990	17790	17790	17790	17790	0
593	20250122	095500	2255990	17790	17790	17790	17790	0
594	20250122	095400	2255990	17790	17790	17790	17790	0
595	20250122	095300	2255990	17790	17790	17790	17790	0
596	20250122	095200	2255990	17790	17790	17790	17790	0
597	20250122	095100	2255990	17790	17790	17790	17790	0
598	20250122	095000	2255990	17790	17790	17790	17790	0
599	20250122	094900	2255990	17790	17790	17790	17790	1
600	20250122	094800	2238200	17770	17770	17770	17770	0
601	20250122	094700	2238200	17770	17770	17770	17770	1
602	20250122	094600	2220430	17790	17790	17790	17790	1
603	20250122	094500	2202640	17770	17770	17770	17770	0
604	20250122	094400	2202640	17770	17770	17770	17770	0
605	20250122	094300	2202640	17770	17770	17770	17770	0
606	20250122	094200	2202640	17770	17770	17770	17770	0
607	20250122	094100	2202640	17770	17770	17770	17770	0
608	20250122	094000	2202640	17770	17770	17770	17770	0
609	20250122	093900	2202640	17770	17770	17770	17770	31
610	20250122	093800	1651770	17790	17790	17790	17790	0
611	20250122	093700	1651770	17790	17790	17790	17790	1
612	20250122	093600	1633980	17790	17790	17790	17790	0
613	20250122	093500	1633980	17790	17790	17790	17790	0
614	20250122	093400	1633980	17790	17790	17790	17790	0
615	20250122	093300	1633980	17790	17790	17790	17790	0
616	20250122	093200	1633980	17790	17790	17790	17790	1
617	20250122	093100	1616190	17760	17760	17760	17760	0
618	20250122	093000	1616190	17760	17760	17760	17760	0
619	20250122	092900	1616190	17760	17760	17760	17700	21
620	20250122	092800	1243640	17840	17840	17840	17840	0
621	20250122	092700	1243640	17840	17840	17840	17840	0
622	20250122	092600	1243640	17840	17760	17840	17760	2
623	20250122	092500	1208040	17700	17700	17700	17700	0
624	20250122	092400	1208040	17700	17700	17700	17700	0
625	20250122	092300	1208040	17700	17690	17700	17690	2
626	20250122	092200	1172650	17770	17730	17770	17690	15
627	20250122	092100	906480	17730	17730	17840	17730	3
628	20250122	092000	853180	17620	17620	17620	17620	10
629	20250122	091900	676980	17620	17770	17770	17620	4
630	20250122	091800	606350	17840	17840	17840	17840	0
631	20250122	091700	606350	17840	17840	17840	17840	10
632	20250122	091600	427950	17840	17840	17840	17840	3
633	20250122	091500	374430	17850	17850	17850	17850	0
634	20250122	091400	374430	17850	17850	17850	17850	0
635	20250122	091300	374430	17850	17850	17850	17850	0
636	20250122	091200	374430	17850	17850	17850	17850	0
637	20250122	091100	374430	17850	17850	17850	17850	0
638	20250122	091000	374430	17850	17850	17850	17850	0
639	20250122	090900	374430	17850	17850	17850	17850	0
640	20250122	090800	374430	17850	17850	17850	17850	0
641	20250122	090700	374430	17850	17850	17850	17850	0
642	20250122	090600	374430	17850	17850	17850	17850	0
643	20250122	090500	374430	17850	17850	17850	17850	0
644	20250122	090400	374430	17850	17850	17850	17850	0
645	20250122	090300	374430	17850	17850	17850	17850	0
646	20250122	090200	374430	17850	17850	17850	17850	0
647	20250122	090100	374430	17850	17850	17850	17850	0
648	20250122	090000	374430	17850	17850	17850	17680	21