KissMeData/308170/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	211200	34068300	5920	5920	5920	5920	138
3	20250121	211100	34068300	5920	5920	5920	5920	0
4	20250121	211000	34068300	5920	5920	5920	5920	0
5	20250121	210900	34068300	5920	5920	5920	5920	0
6	20250121	210800	34068300	5920	5920	5920	5920	0
7	20250121	210700	34068300	5920	5920	5920	5920	0
8	20250121	210600	34068300	5920	5920	5920	5920	0
9	20250121	210500	34068300	5920	5920	5920	5920	0
10	20250121	210400	34068300	5920	5920	5920	5920	0
11	20250121	210300	34068300	5920	5920	5920	5920	0
12	20250121	210200	34068300	5920	5920	5920	5920	0
13	20250121	210100	34068300	5920	5920	5920	5920	0
14	20250121	210000	34068300	5920	5920	5920	5920	0
15	20250121	205900	34068300	5920	5920	5920	5920	0
16	20250121	205800	34068300	5920	5920	5920	5920	0
17	20250121	205700	34068300	5920	5920	5920	5920	0
18	20250121	205600	34068300	5920	5920	5920	5920	0
19	20250121	205500	34068300	5920	5920	5920	5920	0
20	20250121	205400	34068300	5920	5920	5920	5920	0
21	20250121	205300	34068300	5920	5920	5920	5920	0
22	20250121	205200	34068300	5920	5920	5920	5920	0
23	20250121	205100	34068300	5920	5920	5920	5920	0
24	20250121	205000	34068300	5920	5920	5920	5920	0
25	20250121	204900	34068300	5920	5920	5920	5920	0
26	20250121	204800	34068300	5920	5920	5920	5920	0
27	20250121	204700	34068300	5920	5920	5920	5920	0
28	20250121	204600	34068300	5920	5920	5920	5920	0
29	20250121	204500	34068300	5920	5920	5920	5920	0
30	20250121	204400	34068300	5920	5920	5920	5920	0
31	20250121	204300	34068300	5920	5920	5920	5920	0
32	20250121	204200	34068300	5920	5920	5920	5920	138
33	20250121	204100	34068300	5920	5920	5920	5920	0
34	20250121	204000	34068300	5920	5920	5920	5920	0
35	20250121	203900	34068300	5920	5920	5920	5920	0
36	20250121	203800	34068300	5920	5920	5920	5920	0
37	20250121	203700	34068300	5920	5920	5920	5920	0
38	20250121	203600	34068300	5920	5920	5920	5920	0
39	20250121	203500	34068300	5920	5920	5920	5920	0
40	20250121	203400	34068300	5920	5920	5920	5920	0
41	20250121	203300	34068300	5920	5920	5920	5920	0
42	20250121	203200	34068300	5920	5920	5920	5920	0
43	20250121	203100	34068300	5920	5920	5920	5920	0
44	20250121	203000	34068300	5920	5920	5920	5920	0
45	20250121	202900	34068300	5920	5920	5920	5920	0
46	20250121	202800	34068300	5920	5920	5920	5920	0
47	20250121	202700	34068300	5920	5920	5920	5920	0
48	20250121	202600	34068300	5920	5920	5920	5920	0
49	20250121	202500	34068300	5920	5920	5920	5920	0
50	20250121	202400	34068300	5920	5920	5920	5920	0
51	20250121	202300	34068300	5920	5920	5920	5920	0
52	20250121	202200	34068300	5920	5920	5920	5920	0
53	20250121	202100	34068300	5920	5920	5920	5920	0
54	20250121	202000	34068300	5920	5920	5920	5920	0
55	20250121	201900	34068300	5920	5920	5920	5920	0
56	20250121	201800	34068300	5920	5920	5920	5920	0
57	20250121	201700	34068300	5920	5920	5920	5920	0
58	20250121	201600	34068300	5920	5920	5920	5920	0
59	20250121	201500	34068300	5920	5920	5920	5920	0
60	20250121	201400	34068300	5920	5920	5920	5920	0
61	20250121	201300	34068300	5920	5920	5920	5920	0
62	20250121	201200	34068300	5920	5920	5920	5920	138
63	20250121	201100	34068300	5920	5920	5920	5920	0
64	20250121	201000	34068300	5920	5920	5920	5920	0
65	20250121	200900	34068300	5920	5920	5920	5920	0
66	20250121	200800	34068300	5920	5920	5920	5920	0
67	20250121	200700	34068300	5920	5920	5920	5920	0
68	20250121	200600	34068300	5920	5920	5920	5920	0
69	20250121	200500	34068300	5920	5920	5920	5920	0
70	20250121	200400	34068300	5920	5920	5920	5920	0
71	20250121	200300	34068300	5920	5920	5920	5920	0
72	20250121	200200	34068300	5920	5920	5920	5920	0
73	20250121	200100	34068300	5920	5920	5920	5920	0
74	20250121	200000	34068300	5920	5920	5920	5920	0
75	20250121	195900	34068300	5920	5920	5920	5920	0
76	20250121	195800	34068300	5920	5920	5920	5920	0
77	20250121	195700	34068300	5920	5920	5920	5920	0
78	20250121	195600	34068300	5920	5920	5920	5920	0
79	20250121	195500	34068300	5920	5920	5920	5920	0
80	20250121	195400	34068300	5920	5920	5920	5920	0
81	20250121	195300	34068300	5920	5920	5920	5920	0
82	20250121	195200	34068300	5920	5920	5920	5920	0
83	20250121	195100	34068300	5920	5920	5920	5920	0
84	20250121	195000	34068300	5920	5920	5920	5920	0
85	20250121	194900	34068300	5920	5920	5920	5920	0
86	20250121	194800	34068300	5920	5920	5920	5920	0
87	20250121	194700	34068300	5920	5920	5920	5920	0
88	20250121	194600	34068300	5920	5920	5920	5920	0
89	20250121	194500	34068300	5920	5920	5920	5920	0
90	20250121	194400	34068300	5920	5920	5920	5920	0
91	20250121	194300	34068300	5920	5920	5920	5920	0
92	20250121	194200	34068300	5920	5920	5920	5920	138
93	20250121	194100	34068300	5920	5920	5920	5920	0
94	20250121	194000	34068300	5920	5920	5920	5920	0
95	20250121	193900	34068300	5920	5920	5920	5920	0
96	20250121	193800	34068300	5920	5920	5920	5920	0
97	20250121	193700	34068300	5920	5920	5920	5920	0
98	20250121	193600	34068300	5920	5920	5920	5920	0
99	20250121	193500	34068300	5920	5920	5920	5920	0
100	20250121	193400	34068300	5920	5920	5920	5920	0
101	20250121	193300	34068300	5920	5920	5920	5920	0
102	20250121	193200	34068300	5920	5920	5920	5920	0
103	20250121	193100	34068300	5920	5920	5920	5920	0
104	20250121	193000	34068300	5920	5920	5920	5920	0
105	20250121	192900	34068300	5920	5920	5920	5920	0
106	20250121	192800	34068300	5920	5920	5920	5920	0
107	20250121	192700	34068300	5920	5920	5920	5920	0
108	20250121	192600	34068300	5920	5920	5920	5920	0
109	20250121	192500	34068300	5920	5920	5920	5920	0
110	20250121	192400	34068300	5920	5920	5920	5920	0
111	20250121	192300	34068300	5920	5920	5920	5920	0
112	20250121	192200	34068300	5920	5920	5920	5920	0
113	20250121	192100	34068300	5920	5920	5920	5920	0
114	20250121	192000	34068300	5920	5920	5920	5920	0
115	20250121	191900	34068300	5920	5920	5920	5920	0
116	20250121	191800	34068300	5920	5920	5920	5920	0
117	20250121	191700	34068300	5920	5920	5920	5920	0
118	20250121	191600	34068300	5920	5920	5920	5920	0
119	20250121	191500	34068300	5920	5920	5920	5920	0
120	20250121	191400	34068300	5920	5920	5920	5920	0
121	20250121	191300	34068300	5920	5920	5920	5920	0
122	20250121	191200	34068300	5920	5920	5920	5920	138
123	20250121	191100	34068300	5920	5920	5920	5920	0
124	20250121	191000	34068300	5920	5920	5920	5920	0
125	20250121	190900	34068300	5920	5920	5920	5920	0
126	20250121	190800	34068300	5920	5920	5920	5920	0
127	20250121	190700	34068300	5920	5920	5920	5920	0
128	20250121	190600	34068300	5920	5920	5920	5920	0
129	20250121	190500	34068300	5920	5920	5920	5920	0
130	20250121	190400	34068300	5920	5920	5920	5920	0
131	20250121	190300	34068300	5920	5920	5920	5920	0
132	20250121	190200	34068300	5920	5920	5920	5920	0
133	20250121	190100	34068300	5920	5920	5920	5920	0
134	20250121	190000	34068300	5920	5920	5920	5920	0
135	20250121	185900	34068300	5920	5920	5920	5920	0
136	20250121	185800	34068300	5920	5920	5920	5920	0
137	20250121	185700	34068300	5920	5920	5920	5920	0
138	20250121	185600	34068300	5920	5920	5920	5920	0
139	20250121	185500	34068300	5920	5920	5920	5920	0
140	20250121	185400	34068300	5920	5920	5920	5920	0
141	20250121	185300	34068300	5920	5920	5920	5920	0
142	20250121	185200	34068300	5920	5920	5920	5920	0
143	20250121	185100	34068300	5920	5920	5920	5920	0
144	20250121	185000	34068300	5920	5920	5920	5920	0
145	20250121	184900	34068300	5920	5920	5920	5920	0
146	20250121	184800	34068300	5920	5920	5920	5920	0
147	20250121	184700	34068300	5920	5920	5920	5920	0
148	20250121	184600	34068300	5920	5920	5920	5920	0
149	20250121	184500	34068300	5920	5920	5920	5920	0
150	20250121	184400	34068300	5920	5920	5920	5920	0
151	20250121	184300	34068300	5920	5920	5920	5920	0
152	20250121	184200	34068300	5920	5920	5920	5920	138
153	20250121	184100	34068300	5920	5920	5920	5920	0
154	20250121	184000	34068300	5920	5920	5920	5920	0
155	20250121	183900	34068300	5920	5920	5920	5920	0
156	20250121	183800	34068300	5920	5920	5920	5920	0
157	20250121	183700	34068300	5920	5920	5920	5920	0
158	20250121	183600	34068300	5920	5920	5920	5920	0
159	20250121	183500	34068300	5920	5920	5920	5920	0
160	20250121	183400	34068300	5920	5920	5920	5920	0
161	20250121	183300	34068300	5920	5920	5920	5920	0
162	20250121	183200	34068300	5920	5920	5920	5920	0
163	20250121	183100	34068300	5920	5920	5920	5920	0
164	20250121	183000	34068300	5920	5920	5920	5920	0
165	20250121	182900	34068300	5920	5920	5920	5920	0
166	20250121	182800	34068300	5920	5920	5920	5920	0
167	20250121	182700	34068300	5920	5920	5920	5920	0
168	20250121	182600	34068300	5920	5920	5920	5920	0
169	20250121	182500	34068300	5920	5920	5920	5920	0
170	20250121	182400	34068300	5920	5920	5920	5920	0
171	20250121	182300	34068300	5920	5920	5920	5920	0
172	20250121	182200	34068300	5920	5920	5920	5920	0
173	20250121	182100	34068300	5920	5920	5920	5920	0
174	20250121	182000	34068300	5920	5920	5920	5920	0
175	20250121	181900	34068300	5920	5920	5920	5920	0
176	20250121	181800	34068300	5920	5920	5920	5920	0
177	20250121	181700	34068300	5920	5920	5920	5920	0
178	20250121	181600	34068300	5920	5920	5920	5920	0
179	20250121	181500	34068300	5920	5920	5920	5920	0
180	20250121	181400	34068300	5920	5920	5920	5920	0
181	20250121	181300	34068300	5920	5920	5920	5920	0
182	20250121	181200	34068300	5920	5920	5920	5920	138
183	20250121	181100	34068300	5920	5920	5920	5920	0
184	20250121	181000	34068300	5920	5920	5920	5920	0
185	20250121	180900	34068300	5920	5920	5920	5920	0
186	20250121	180800	34068300	5920	5920	5920	5920	0
187	20250121	180700	34068300	5920	5920	5920	5920	0
188	20250121	180600	34068300	5920	5920	5920	5920	0
189	20250121	180500	34068300	5920	5920	5920	5920	0
190	20250121	180400	34068300	5920	5920	5920	5920	0
191	20250121	180300	34068300	5920	5920	5920	5920	0
192	20250121	180200	34068300	5920	5920	5920	5920	0
193	20250121	180100	34068300	5920	5920	5920	5920	0
194	20250121	180000	34068300	5920	5920	5920	5920	0
195	20250121	175900	34068300	5920	5920	5920	5920	0
196	20250121	175800	34068300	5920	5920	5920	5920	0
197	20250121	175700	34068300	5920	5920	5920	5920	0
198	20250121	175600	34068300	5920	5920	5920	5920	0
199	20250121	175500	34068300	5920	5920	5920	5920	0
200	20250121	175400	34068300	5920	5920	5920	5920	0
201	20250121	175300	34068300	5920	5920	5920	5920	0
202	20250121	175200	34068300	5920	5920	5920	5920	0
203	20250121	175100	34068300	5920	5920	5920	5920	0
204	20250121	175000	34068300	5920	5920	5920	5920	0
205	20250121	174900	34068300	5920	5920	5920	5920	0
206	20250121	174800	34068300	5920	5920	5920	5920	0
207	20250121	174700	34068300	5920	5920	5920	5920	0
208	20250121	174600	34068300	5920	5920	5920	5920	0
209	20250121	174500	34068300	5920	5920	5920	5920	0
210	20250121	174400	34068300	5920	5920	5920	5920	0
211	20250121	174300	34068300	5920	5920	5920	5920	0
212	20250121	174200	34068300	5920	5920	5920	5920	138
213	20250121	174100	34068300	5920	5920	5920	5920	0
214	20250121	174000	34068300	5920	5920	5920	5920	0
215	20250121	173900	34068300	5920	5920	5920	5920	0
216	20250121	173800	34068300	5920	5920	5920	5920	0
217	20250121	173700	34068300	5920	5920	5920	5920	0
218	20250121	173600	34068300	5920	5920	5920	5920	0
219	20250121	173500	34068300	5920	5920	5920	5920	0
220	20250121	173400	34068300	5920	5920	5920	5920	0
221	20250121	173300	34068300	5920	5920	5920	5920	0
222	20250121	173200	34068300	5920	5920	5920	5920	0
223	20250121	173100	34068300	5920	5920	5920	5920	0
224	20250121	173000	34068300	5920	5920	5920	5920	0
225	20250121	172900	34068300	5920	5920	5920	5920	0
226	20250121	172800	34068300	5920	5920	5920	5920	0
227	20250121	172700	34068300	5920	5920	5920	5920	0
228	20250121	172600	34068300	5920	5920	5920	5920	0
229	20250121	172500	34068300	5920	5920	5920	5920	0
230	20250121	172400	34068300	5920	5920	5920	5920	0
231	20250121	172300	34068300	5920	5920	5920	5920	0
232	20250121	172200	34068300	5920	5920	5920	5920	0
233	20250121	172100	34068300	5920	5920	5920	5920	0
234	20250121	172000	34068300	5920	5920	5920	5920	0
235	20250121	171900	34068300	5920	5920	5920	5920	0
236	20250121	171800	34068300	5920	5920	5920	5920	0
237	20250121	171700	34068300	5920	5920	5920	5920	0
238	20250121	171600	34068300	5920	5920	5920	5920	0
239	20250121	171500	34068300	5920	5920	5920	5920	0
240	20250121	171400	34068300	5920	5920	5920	5920	0
241	20250121	171300	34068300	5920	5920	5920	5920	0
242	20250121	171200	34068300	5920	5920	5920	5920	138
243	20250121	171100	34068300	5920	5920	5920	5920	0
244	20250121	171000	34068300	5920	5920	5920	5920	0
245	20250121	170900	34068300	5920	5920	5920	5920	0
246	20250121	170800	34068300	5920	5920	5920	5920	0
247	20250121	170700	34068300	5920	5920	5920	5920	0
248	20250121	170600	34068300	5920	5920	5920	5920	0
249	20250121	170500	34068300	5920	5920	5920	5920	0
250	20250121	170400	34068300	5920	5920	5920	5920	0
251	20250121	170300	34068300	5920	5920	5920	5920	0
252	20250121	170200	34068300	5920	5920	5920	5920	0
253	20250121	170100	34068300	5920	5920	5920	5920	0
254	20250121	170000	34068300	5920	5920	5920	5920	0
255	20250121	165900	34068300	5920	5920	5920	5920	0
256	20250121	165800	34068300	5920	5920	5920	5920	0
257	20250121	165700	34068300	5920	5920	5920	5920	0
258	20250121	165600	34068300	5920	5920	5920	5920	0
259	20250121	165500	34068300	5920	5920	5920	5920	0
260	20250121	165400	34068300	5920	5920	5920	5920	0
261	20250121	165300	34068300	5920	5920	5920	5920	0
262	20250121	165200	34068300	5920	5920	5920	5920	0
263	20250121	165100	34068300	5920	5920	5920	5920	0
264	20250121	165000	34068300	5920	5920	5920	5920	0
265	20250121	164900	34068300	5920	5920	5920	5920	0
266	20250121	164800	34068300	5920	5920	5920	5920	0
267	20250121	164700	34068300	5920	5920	5920	5920	0
268	20250121	164600	34068300	5920	5920	5920	5920	0
269	20250121	164500	34068300	5920	5920	5920	5920	0
270	20250121	164400	34068300	5920	5920	5920	5920	0
271	20250121	164300	34068300	5920	5920	5920	5920	0
272	20250121	164200	34068300	5920	5920	5920	5920	138
273	20250121	164100	34068300	5920	5920	5920	5920	0
274	20250121	164000	34068300	5920	5920	5920	5920	0
275	20250121	163900	34068300	5920	5920	5920	5920	0
276	20250121	163800	34068300	5920	5920	5920	5920	0
277	20250121	163700	34068300	5920	5920	5920	5920	0
278	20250121	163600	34068300	5920	5920	5920	5920	0
279	20250121	163500	34068300	5920	5920	5920	5920	0
280	20250121	163400	34068300	5920	5920	5920	5920	0
281	20250121	163300	34068300	5920	5920	5920	5920	0
282	20250121	163200	34068300	5920	5920	5920	5920	0
283	20250121	163100	34068300	5920	5920	5920	5920	0
284	20250121	163000	34068300	5920	5920	5920	5920	0
285	20250121	162900	34068300	5920	5920	5920	5920	0
286	20250121	162800	34068300	5920	5920	5920	5920	0
287	20250121	162700	34068300	5920	5920	5920	5920	0
288	20250121	162600	34068300	5920	5920	5920	5920	0
289	20250121	162500	34068300	5920	5920	5920	5920	0
290	20250121	162400	34068300	5920	5920	5920	5920	0
291	20250121	162300	34068300	5920	5920	5920	5920	0
292	20250121	162200	34068300	5920	5920	5920	5920	0
293	20250121	162100	34068300	5920	5920	5920	5920	0
294	20250121	162000	34068300	5920	5920	5920	5920	0
295	20250121	161900	34068300	5920	5920	5920	5920	0
296	20250121	161800	34068300	5920	5920	5920	5920	0
297	20250121	161700	34068300	5920	5920	5920	5920	0
298	20250121	161600	34068300	5920	5920	5920	5920	0
299	20250121	161500	34068300	5920	5920	5920	5920	0
300	20250121	161400	34068300	5920	5920	5920	5920	0
301	20250121	161300	34068300	5920	5920	5920	5920	0
302	20250121	161200	34068300	5920	5920	5920	5920	138
303	20250121	161100	34068300	5920	5920	5920	5920	0
304	20250121	161000	34068300	5920	5920	5920	5920	0
305	20250121	160900	34068300	5920	5920	5920	5920	0
306	20250121	160800	34068300	5920	5920	5920	5920	0
307	20250121	160700	34068300	5920	5920	5920	5920	0
308	20250121	160600	34068300	5920	5920	5920	5920	0
309	20250121	160500	34068300	5920	5920	5920	5920	0
310	20250121	160400	34068300	5920	5920	5920	5920	0
311	20250121	160300	34068300	5920	5920	5920	5920	0
312	20250121	160200	34068300	5920	5920	5920	5920	0
313	20250121	160100	34068300	5920	5920	5920	5920	0
314	20250121	160000	34068300	5920	5920	5920	5920	0
315	20250121	155900	34068300	5920	5920	5920	5920	0
316	20250121	155800	34068300	5920	5920	5920	5920	0
317	20250121	155700	34068300	5920	5920	5920	5920	0
318	20250121	155600	34068300	5920	5920	5920	5920	0
319	20250121	155500	34068300	5920	5920	5920	5920	0
320	20250121	155400	34068300	5920	5920	5920	5920	0
321	20250121	155300	34068300	5920	5920	5920	5920	0
322	20250121	155200	34068300	5920	5920	5920	5920	0
323	20250121	155100	34068300	5920	5920	5920	5920	0
324	20250121	155000	34068300	5920	5920	5920	5920	0
325	20250121	154900	34068300	5920	5920	5920	5920	0
326	20250121	154800	34068300	5920	5920	5920	5920	0
327	20250121	154700	34068300	5920	5920	5920	5920	0
328	20250121	154600	34068300	5920	5920	5920	5920	0
329	20250121	154500	34068300	5920	5920	5920	5920	0
330	20250121	154400	34068300	5920	5920	5920	5920	0
331	20250121	154300	34068300	5920	5920	5920	5920	0
332	20250121	154200	34068300	5920	5920	5920	5920	138
333	20250121	154100	34068300	5920	5920	5920	5920	0
334	20250121	154000	34068300	5920	5920	5920	5920	0
335	20250121	153900	34068300	5920	5920	5920	5920	0
336	20250121	153800	34068300	5920	5920	5920	5920	0
337	20250121	153700	34068300	5920	5920	5920	5920	0
338	20250121	153600	34068300	5920	5920	5920	5920	0
339	20250121	153500	34068300	5920	5920	5920	5920	0
340	20250121	153400	34068300	5920	5920	5920	5920	0
341	20250121	153300	34068300	5920	5920	5920	5920	0
342	20250121	153200	34068300	5920	5920	5920	5920	0
343	20250121	153100	34068300	5920	5920	5920	5920	0
344	20250121	153000	34068300	5920	5920	5920	5920	138
345	20250121	152900	33251340	5940	5940	5940	5940	0
346	20250121	152800	33251340	5940	5940	5940	5940	0
347	20250121	152700	33251340	5940	5940	5940	5940	0
348	20250121	152600	33251340	5940	5940	5940	5940	0
349	20250121	152500	33251340	5940	5940	5940	5940	0
350	20250121	152400	33251340	5940	5940	5940	5940	0
351	20250121	152300	33251340	5940	5940	5940	5940	0
352	20250121	152200	33251340	5940	5940	5940	5940	0
353	20250121	152100	33251340	5940	5940	5940	5940	0
354	20250121	152000	33251340	5940	5940	5940	5940	0
355	20250121	151900	33251340	5940	5940	5940	5940	0
356	20250121	151800	33251340	5940	5940	5940	5940	0
357	20250121	151700	33251340	5940	5940	5940	5940	0
358	20250121	151600	33251340	5940	5940	5940	5940	0
359	20250121	151500	33251340	5940	5940	5940	5940	0
360	20250121	151400	33251340	5940	5940	5940	5940	0
361	20250121	151300	33251340	5940	5940	5940	5940	0
362	20250121	151200	33251340	5940	5940	5940	5940	0
363	20250121	151100	33251340	5940	5940	5940	5940	0
364	20250121	151000	33251340	5940	5940	5940	5940	0
365	20250121	150900	33251340	5940	5940	5940	5940	0
366	20250121	150800	33251340	5940	5940	5940	5940	0
367	20250121	150700	33251340	5940	5940	5940	5940	0
368	20250121	150600	33251340	5940	5940	5940	5940	0
369	20250121	150500	33251340	5940	5940	5940	5940	0
370	20250121	150400	33251340	5940	5930	5940	5930	4
371	20250121	150300	33227600	5930	5930	5930	5930	0
372	20250121	150200	33227600	5930	5910	5930	5910	1418
373	20250121	150100	24820970	5900	5900	5900	5900	0
374	20250121	150000	24820970	5900	5900	5900	5900	1
375	20250121	145900	24815070	5900	5900	5900	5900	0
376	20250121	145800	24815070	5900	5900	5900	5900	0
377	20250121	145700	24815070	5900	5900	5900	5900	0
378	20250121	145600	24815070	5900	5900	5900	5900	0
379	20250121	145500	24815070	5900	5900	5900	5900	0
380	20250121	145400	24815070	5900	5900	5900	5900	0
381	20250121	145300	24815070	5900	5900	5900	5900	0
382	20250121	145200	24815070	5900	5900	5900	5900	0
383	20250121	145100	24815070	5900	5900	5900	5900	0
384	20250121	145000	24815070	5900	5900	5900	5900	0
385	20250121	144900	24815070	5900	5900	5900	5900	0
386	20250121	144800	24815070	5900	5900	5900	5900	0
387	20250121	144700	24815070	5900	5900	5900	5900	0
388	20250121	144600	24815070	5900	5900	5900	5900	0
389	20250121	144500	24815070	5900	5900	5900	5900	2
390	20250121	144400	24803270	5900	5900	5900	5900	1
391	20250121	144300	24797370	5890	5890	5890	5890	0
392	20250121	144200	24797370	5890	5890	5890	5890	1088
393	20250121	144100	18389050	5890	5890	5890	5890	1000
394	20250121	144000	12499050	5890	5890	5890	5890	1000
395	20250121	143900	6609050	5880	5880	5880	5880	0
396	20250121	143800	6609050	5880	5880	5880	5880	186
397	20250121	143700	5515370	5880	5880	5880	5880	0
398	20250121	143600	5515370	5880	5880	5880	5880	0
399	20250121	143500	5515370	5880	5880	5880	5880	0
400	20250121	143400	5515370	5880	5880	5880	5880	0
401	20250121	143300	5515370	5880	5880	5880	5880	0
402	20250121	143200	5515370	5880	5880	5880	5880	0
403	20250121	143100	5515370	5880	5880	5880	5880	0
404	20250121	143000	5515370	5880	5880	5880	5880	30
405	20250121	142900	5338970	5880	5880	5880	5880	0
406	20250121	142800	5338970	5880	5880	5880	5880	0
407	20250121	142700	5338970	5880	5880	5880	5880	0
408	20250121	142600	5338970	5880	5880	5880	5880	0
409	20250121	142500	5338970	5880	5880	5880	5880	1
410	20250121	142400	5333090	5880	5880	5880	5880	0
411	20250121	142300	5333090	5880	5880	5880	5880	0
412	20250121	142200	5333090	5880	5880	5880	5880	0
413	20250121	142100	5333090	5880	5880	5880	5880	0
414	20250121	142000	5333090	5880	5880	5880	5880	6
415	20250121	141900	5297810	5880	5880	5880	5880	0
416	20250121	141800	5297810	5880	5880	5880	5880	0
417	20250121	141700	5297810	5880	5880	5880	5880	0
418	20250121	141600	5297810	5880	5880	5880	5880	0
419	20250121	141500	5297810	5880	5880	5880	5880	0
420	20250121	141400	5297810	5880	5880	5880	5880	0
421	20250121	141300	5297810	5880	5880	5880	5880	0
422	20250121	141200	5297810	5880	5880	5880	5880	0
423	20250121	141100	5297810	5880	5880	5880	5880	0
424	20250121	141000	5297810	5880	5880	5880	5880	0
425	20250121	140900	5297810	5880	5880	5880	5880	0
426	20250121	140800	5297810	5880	5880	5880	5880	0
427	20250121	140700	5297810	5880	5880	5880	5880	0
428	20250121	140600	5297810	5880	5880	5880	5880	0
429	20250121	140500	5297810	5880	5880	5880	5880	0
430	20250121	140400	5297810	5880	5880	5880	5880	0
431	20250121	140300	5297810	5880	5880	5880	5880	0
432	20250121	140200	5297810	5880	5880	5880	5880	0
433	20250121	140100	5297810	5880	5880	5880	5880	0
434	20250121	140000	5297810	5880	5880	5880	5880	0
435	20250121	135900	5297810	5880	5880	5880	5880	0
436	20250121	135800	5297810	5880	5880	5880	5880	0
437	20250121	135700	5297810	5880	5880	5880	5880	0
438	20250121	135600	5297810	5880	5880	5880	5880	0
439	20250121	135500	5297810	5880	5880	5880	5880	0
440	20250121	135400	5297810	5880	5880	5880	5880	0
441	20250121	135300	5297810	5880	5880	5880	5880	0
442	20250121	135200	5297810	5880	5880	5880	5880	0
443	20250121	135100	5297810	5880	5880	5880	5880	0
444	20250121	135000	5297810	5880	5880	5880	5880	0
445	20250121	134900	5297810	5880	5880	5880	5880	0
446	20250121	134800	5297810	5880	5880	5880	5880	0
447	20250121	134700	5297810	5880	5880	5880	5880	0
448	20250121	134600	5297810	5880	5880	5880	5880	0
449	20250121	134500	5297810	5880	5880	5880	5880	0
450	20250121	134400	5297810	5880	5880	5880	5880	0
451	20250121	134300	5297810	5880	5880	5880	5880	133
452	20250121	134200	4515770	5880	5870	5880	5870	20
453	20250121	134100	4398270	5870	5870	5870	5870	0
454	20250121	134000	4398270	5870	5870	5870	5870	0
455	20250121	133900	4398270	5870	5870	5870	5870	10
456	20250121	133800	4339570	5870	5870	5870	5870	0
457	20250121	133700	4339570	5870	5870	5870	5870	0
458	20250121	133600	4339570	5870	5870	5870	5870	50
459	20250121	133500	4046070	5870	5870	5870	5870	0
460	20250121	133400	4046070	5870	5870	5870	5870	0
461	20250121	133300	4046070	5870	5870	5870	5870	0
462	20250121	133200	4046070	5870	5870	5870	5870	0
463	20250121	133100	4046070	5870	5870	5870	5870	20
464	20250121	133000	3928670	5870	5870	5870	5870	0
465	20250121	132900	3928670	5870	5870	5870	5870	10
466	20250121	132800	3869970	5870	5870	5870	5870	20
467	20250121	132700	3752570	5870	5870	5870	5870	0
468	20250121	132600	3752570	5870	5870	5870	5870	0
469	20250121	132500	3752570	5870	5870	5870	5870	0
470	20250121	132400	3752570	5870	5870	5870	5870	0
471	20250121	132300	3752570	5870	5870	5870	5870	0
472	20250121	132200	3752570	5870	5870	5870	5870	0
473	20250121	132100	3752570	5870	5870	5870	5870	0
474	20250121	132000	3752570	5870	5870	5870	5870	0
475	20250121	131900	3752570	5870	5870	5870	5870	0
476	20250121	131800	3752570	5870	5870	5870	5870	0
477	20250121	131700	3752570	5870	5870	5870	5870	0
478	20250121	131600	3752570	5870	5870	5870	5870	0
479	20250121	131500	3752570	5870	5870	5870	5870	0
480	20250121	131400	3752570	5870	5870	5870	5870	0
481	20250121	131300	3752570	5870	5870	5870	5870	0
482	20250121	131200	3752570	5870	5870	5870	5870	0
483	20250121	131100	3752570	5870	5870	5870	5870	0
484	20250121	131000	3752570	5870	5870	5870	5870	0
485	20250121	130900	3752570	5870	5870	5870	5870	0
486	20250121	130800	3752570	5870	5870	5870	5870	0
487	20250121	130700	3752570	5870	5870	5870	5870	0
488	20250121	130600	3752570	5870	5870	5870	5870	83
489	20250121	130500	3265360	5880	5880	5880	5880	0
490	20250121	130400	3265360	5880	5880	5880	5880	0
491	20250121	130300	3265360	5880	5880	5880	5880	0
492	20250121	130200	3265360	5880	5880	5880	5880	0
493	20250121	130100	3265360	5880	5880	5880	5880	8
494	20250121	130000	3218320	5880	5880	5880	5880	0
495	20250121	125900	3218320	5880	5880	5880	5880	12
496	20250121	125800	3147760	5890	5890	5890	5890	0
497	20250121	125700	3147760	5890	5890	5890	5890	0
498	20250121	125600	3147760	5890	5890	5890	5890	0
499	20250121	125500	3147760	5890	5890	5890	5890	0
500	20250121	125400	3147760	5890	5890	5890	5890	0
501	20250121	125300	3147760	5890	5890	5890	5890	0
502	20250121	125200	3147760	5890	5890	5890	5890	0
503	20250121	125100	3147760	5890	5890	5890	5890	0
504	20250121	125000	3147760	5890	5890	5890	5890	0
505	20250121	124900	3147760	5890	5890	5890	5890	0
506	20250121	124800	3147760	5890	5890	5890	5890	0
507	20250121	124700	3147760	5890	5890	5890	5890	0
508	20250121	124600	3147760	5890	5890	5890	5890	0
509	20250121	124500	3147760	5890	5890	5890	5890	0
510	20250121	124400	3147760	5890	5890	5890	5890	0
511	20250121	124300	3147760	5890	5890	5890	5890	0
512	20250121	124200	3147760	5890	5890	5890	5890	0
513	20250121	124100	3147760	5890	5890	5890	5890	0
514	20250121	124000	3147760	5890	5890	5890	5890	0
515	20250121	123900	3147760	5890	5890	5890	5890	0
516	20250121	123800	3147760	5890	5890	5890	5890	0
517	20250121	123700	3147760	5890	5890	5890	5890	0
518	20250121	123600	3147760	5890	5890	5890	5890	0
519	20250121	123500	3147760	5890	5890	5890	5890	0
520	20250121	123400	3147760	5890	5890	5890	5890	1
521	20250121	123300	3141870	5890	5890	5890	5890	0
522	20250121	123200	3141870	5890	5890	5890	5890	0
523	20250121	123100	3141870	5890	5890	5890	5890	0
524	20250121	123000	3141870	5890	5890	5890	5890	0
525	20250121	122900	3141870	5890	5890	5890	5890	0
526	20250121	122800	3141870	5890	5890	5890	5890	0
527	20250121	122700	3141870	5890	5890	5890	5890	0
528	20250121	122600	3141870	5890	5890	5890	5890	1
529	20250121	122500	3135980	5880	5880	5880	5880	0
530	20250121	122400	3135980	5880	5880	5880	5880	18
531	20250121	122300	3030140	5880	5880	5880	5880	0
532	20250121	122200	3030140	5880	5880	5880	5880	0
533	20250121	122100	3030140	5880	5880	5880	5880	0
534	20250121	122000	3030140	5880	5880	5880	5880	0
535	20250121	121900	3030140	5880	5880	5880	5880	0
536	20250121	121800	3030140	5880	5880	5880	5880	0
537	20250121	121700	3030140	5880	5880	5880	5880	0
538	20250121	121600	3030140	5880	5880	5880	5880	0
539	20250121	121500	3030140	5880	5880	5880	5880	0
540	20250121	121400	3030140	5880	5880	5880	5880	0
541	20250121	121300	3030140	5880	5880	5880	5880	0
542	20250121	121200	3030140	5880	5880	5880	5880	0
543	20250121	121100	3030140	5880	5880	5880	5880	0
544	20250121	121000	3030140	5880	5880	5880	5880	0
545	20250121	120900	3030140	5880	5880	5880	5880	0
546	20250121	120800	3030140	5880	5880	5880	5880	0
547	20250121	120700	3030140	5880	5880	5880	5880	0
548	20250121	120600	3030140	5880	5880	5880	5880	0
549	20250121	120500	3030140	5880	5880	5880	5880	0
550	20250121	120400	3030140	5880	5880	5880	5880	0
551	20250121	120300	3030140	5880	5880	5880	5880	1
552	20250121	120200	3024260	5880	5880	5880	5880	0
553	20250121	120100	3024260	5880	5880	5880	5880	0
554	20250121	120000	3024260	5880	5880	5880	5880	1
555	20250121	115900	3018380	5870	5870	5870	5870	0
556	20250121	115800	3018380	5870	5870	5870	5870	19
557	20250121	115700	2906850	5880	5880	5880	5880	0
558	20250121	115600	2906850	5880	5880	5880	5880	0
559	20250121	115500	2906850	5880	5880	5880	5880	0
560	20250121	115400	2906850	5880	5880	5880	5880	2
561	20250121	115300	2895090	5890	5890	5890	5890	0
562	20250121	115200	2895090	5890	5890	5890	5890	0
563	20250121	115100	2895090	5890	5890	5890	5890	0
564	20250121	115000	2895090	5890	5890	5890	5890	0
565	20250121	114900	2895090	5890	5890	5890	5890	0
566	20250121	114800	2895090	5890	5890	5890	5890	0
567	20250121	114700	2895090	5890	5890	5890	5890	0
568	20250121	114600	2895090	5890	5890	5890	5890	0
569	20250121	114500	2895090	5890	5890	5890	5890	0
570	20250121	114400	2895090	5890	5890	5890	5890	0
571	20250121	114300	2895090	5890	5890	5890	5890	0
572	20250121	114200	2895090	5890	5890	5890	5890	2
573	20250121	114100	2883310	5890	5890	5890	5890	2
574	20250121	114000	2871530	5840	5840	5840	5840	0
575	20250121	113900	2871530	5840	5840	5840	5840	0
576	20250121	113800	2871530	5840	5840	5840	5840	0
577	20250121	113700	2871530	5840	5840	5840	5840	0
578	20250121	113600	2871530	5840	5890	5890	5840	20
579	20250121	113500	2754340	5920	5920	5920	5920	0
580	20250121	113400	2754340	5920	5920	5920	5920	0
581	20250121	113300	2754340	5920	5920	5920	5920	0
582	20250121	113200	2754340	5920	5920	5920	5920	0
583	20250121	113100	2754340	5920	5920	5920	5920	0
584	20250121	113000	2754340	5920	5920	5920	5920	0
585	20250121	112900	2754340	5920	5920	5920	5920	0
586	20250121	112800	2754340	5920	5920	5920	5920	0
587	20250121	112700	2754340	5920	5920	5920	5920	0
588	20250121	112600	2754340	5920	5920	5920	5920	0
589	20250121	112500	2754340	5920	5920	5920	5920	0
590	20250121	112400	2754340	5920	5920	5920	5920	0
591	20250121	112300	2754340	5920	5920	5920	5920	0
592	20250121	112200	2754340	5920	5920	5920	5920	0
593	20250121	112100	2754340	5920	5920	5920	5920	0
594	20250121	112000	2754340	5920	5920	5920	5920	0
595	20250121	111900	2754340	5920	5920	5920	5920	0
596	20250121	111800	2754340	5920	5920	5920	5920	0
597	20250121	111700	2754340	5920	5920	5920	5920	0
598	20250121	111600	2754340	5920	5920	5920	5920	0
599	20250121	111500	2754340	5920	5920	5920	5920	0
600	20250121	111400	2754340	5920	5920	5920	5920	0
601	20250121	111300	2754340	5920	5920	5920	5920	0
602	20250121	111200	2754340	5920	5890	5920	5890	4
603	20250121	111100	2730720	5890	5890	5890	5890	0
604	20250121	111000	2730720	5890	5890	5890	5890	0
605	20250121	110900	2730720	5890	5890	5890	5890	0
606	20250121	110800	2730720	5890	5890	5890	5890	0
607	20250121	110700	2730720	5890	5890	5890	5890	0
608	20250121	110600	2730720	5890	5890	5890	5890	0
609	20250121	110500	2730720	5890	5890	5890	5890	0
610	20250121	110400	2730720	5890	5890	5890	5890	0
611	20250121	110300	2730720	5890	5890	5890	5890	0
612	20250121	110200	2730720	5890	5890	5890	5890	0
613	20250121	110100	2730720	5890	5890	5890	5890	1
614	20250121	110000	2724830	5920	5920	5920	5920	5
615	20250121	105900	2695230	5920	5900	5920	5900	5
616	20250121	105800	2665660	5920	5920	5920	5920	0
617	20250121	105700	2665660	5920	5920	5920	5920	0
618	20250121	105600	2665660	5920	5920	5920	5920	0
619	20250121	105500	2665660	5920	5900	5920	5900	29
620	20250121	105400	2494510	5830	5850	5850	5830	17
621	20250121	105300	2395190	5900	5900	5900	5900	0
622	20250121	105200	2395190	5900	5900	5900	5900	0
623	20250121	105100	2395190	5900	5900	5900	5900	0
624	20250121	105000	2395190	5900	5900	5900	5900	0
625	20250121	104900	2395190	5900	5900	5900	5900	1
626	20250121	104800	2389290	5850	5850	5850	5850	0
627	20250121	104700	2389290	5850	5850	5850	5850	0
628	20250121	104600	2389290	5850	5870	5870	5850	4
629	20250121	104500	2365850	5900	5900	5900	5900	1
630	20250121	104400	2359950	5880	5880	5880	5880	0
631	20250121	104300	2359950	5880	5880	5880	5880	0
632	20250121	104200	2359950	5880	5880	5880	5880	0
633	20250121	104100	2359950	5880	5880	5880	5880	0
634	20250121	104000	2359950	5880	5880	5880	5880	0
635	20250121	103900	2359950	5880	5880	5880	5880	0
636	20250121	103800	2359950	5880	5880	5880	5880	17
637	20250121	103700	2259990	5880	5880	5880	5880	0
638	20250121	103600	2259990	5880	5880	5880	5880	0
639	20250121	103500	2259990	5880	5880	5880	5880	0
640	20250121	103400	2259990	5880	5880	5880	5880	0
641	20250121	103300	2259990	5880	5880	5880	5880	0
642	20250121	103200	2259990	5880	5880	5880	5880	0
643	20250121	103100	2259990	5880	5880	5880	5880	0
644	20250121	103000	2259990	5880	5880	5880	5880	0
645	20250121	102900	2259990	5880	5880	5880	5880	0
646	20250121	102800	2259990	5880	5880	5880	5880	0
647	20250121	102700	2259990	5880	5880	5880	5880	0
648	20250121	102600	2259990	5880	5880	5880	5880	0
649	20250121	102500	2259990	5880	5880	5880	5880	0
650	20250121	102400	2259990	5880	5880	5880	5880	0
651	20250121	102300	2259990	5880	5880	5880	5880	0
652	20250121	102200	2259990	5880	5880	5880	5880	0
653	20250121	102100	2259990	5880	5880	5880	5880	0
654	20250121	102000	2259990	5880	5880	5880	5880	0
655	20250121	101900	2259990	5880	5880	5880	5880	0
656	20250121	101800	2259990	5880	5880	5880	5880	0
657	20250121	101700	2259990	5880	5880	5880	5880	12
658	20250121	101600	2189430	5880	5880	5880	5880	0
659	20250121	101500	2189430	5880	5880	5880	5880	100
660	20250121	101400	1601430	5870	5870	5870	5870	0
661	20250121	101300	1601430	5870	5870	5870	5870	0
662	20250121	101200	1601430	5870	5870	5870	5870	0
663	20250121	101100	1601430	5870	5870	5870	5870	0
664	20250121	101000	1601430	5870	5870	5870	5870	0
665	20250121	100900	1601430	5870	5870	5870	5870	0
666	20250121	100800	1601430	5870	5870	5870	5870	0
667	20250121	100700	1601430	5870	5870	5870	5870	0
668	20250121	100600	1601430	5870	5870	5870	5870	2
669	20250121	100500	1589690	5870	5870	5870	5870	0
670	20250121	100400	1589690	5870	5870	5870	5870	0
671	20250121	100300	1589690	5870	5870	5870	5870	0
672	20250121	100200	1589690	5870	5870	5870	5870	0
673	20250121	100100	1589690	5870	5870	5870	5870	0
674	20250121	100000	1589690	5870	5870	5870	5870	0
675	20250121	095900	1589690	5870	5870	5870	5870	0
676	20250121	095800	1589690	5870	5870	5870	5870	6
677	20250121	095700	1554470	5870	5880	5880	5870	24
678	20250121	095600	1413390	5880	5880	5880	5880	0
679	20250121	095500	1413390	5880	5890	5890	5880	10
680	20250121	095400	1354580	5900	5900	5900	5900	0
681	20250121	095300	1354580	5900	5900	5900	5900	0
682	20250121	095200	1354580	5900	5900	5900	5900	0
683	20250121	095100	1354580	5900	5900	5900	5900	0
684	20250121	095000	1354580	5900	5900	5900	5900	0
685	20250121	094900	1354580	5900	5900	5900	5900	0
686	20250121	094800	1354580	5900	5900	5900	5900	0
687	20250121	094700	1354580	5900	5900	5900	5900	0
688	20250121	094600	1354580	5900	5900	5900	5900	0
689	20250121	094500	1354580	5900	5900	5900	5900	10
690	20250121	094400	1295580	5910	5910	5910	5910	0
691	20250121	094300	1295580	5910	5910	5910	5910	0
692	20250121	094200	1295580	5910	5910	5910	5910	0
693	20250121	094100	1295580	5910	5910	5910	5910	1
694	20250121	094000	1289670	5900	5900	5900	5900	1
695	20250121	093900	1283770	5900	5900	5900	5900	0
696	20250121	093800	1283770	5900	5900	5900	5900	0
697	20250121	093700	1283770	5900	5900	5900	5900	0
698	20250121	093600	1283770	5900	5900	5900	5900	0
699	20250121	093500	1283770	5900	5900	5900	5900	1
700	20250121	093400	1277870	5920	5920	5920	5920	0
701	20250121	093300	1277870	5920	5920	5920	5920	0
702	20250121	093200	1277870	5920	5920	5920	5920	0
703	20250121	093100	1277870	5920	5920	5920	5920	0
704	20250121	093000	1277870	5920	5920	5920	5920	0
705	20250121	092900	1277870	5920	5920	5920	5920	0
706	20250121	092800	1277870	5920	5920	5920	5920	0
707	20250121	092700	1277870	5920	5920	5920	5920	0
708	20250121	092600	1277870	5920	5920	5920	5920	0
709	20250121	092500	1277870	5920	5920	5920	5920	0
710	20250121	092400	1277870	5920	5920	5920	5920	0
711	20250121	092300	1277870	5920	5920	5920	5920	0
712	20250121	092200	1277870	5920	5920	5920	5920	0
713	20250121	092100	1277870	5920	5920	5920	5920	0
714	20250121	092000	1277870	5920	5920	5920	5920	0
715	20250121	091900	1277870	5920	5920	5920	5920	0
716	20250121	091800	1277870	5920	5920	5920	5920	0
717	20250121	091700	1277870	5920	5920	5920	5920	0
718	20250121	091600	1277870	5920	5920	5920	5920	0
719	20250121	091500	1277870	5920	5920	5920	5920	0
720	20250121	091400	1277870	5920	5920	5920	5920	0
721	20250121	091300	1277870	5920	5920	5920	5920	0
722	20250121	091200	1277870	5920	5920	5920	5920	1
723	20250121	091100	1271950	5720	5920	5920	5720	217
724	20250121	091000	11850	5930	5930	5930	5930	0
725	20250121	090900	11850	5930	5930	5930	5930	0
726	20250121	090800	11850	5930	5930	5930	5930	0
727	20250121	090700	11850	5930	5930	5930	5930	0
728	20250121	090600	11850	5930	5930	5930	5930	0
729	20250121	090500	11850	5930	5930	5930	5930	0
730	20250121	090400	11850	5930	5930	5930	5930	0
731	20250121	090300	11850	5930	5930	5930	5930	0
732	20250121	090200	11850	5930	5930	5930	5930	0
733	20250121	090100	11850	5930	5930	5930	5930	1
734	20250121	090000	5920	5920	5920	5920	5920	1