KissMeData/072990/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	195100	31895380	8580	8580	8580	8580	251
3	20250114	195000	31895380	8580	8580	8580	8580	0
4	20250114	194900	31895380	8580	8580	8580	8580	0
5	20250114	194800	31895380	8580	8580	8580	8580	0
6	20250114	194700	31895380	8580	8580	8580	8580	0
7	20250114	194600	31895380	8580	8580	8580	8580	0
8	20250114	194500	31895380	8580	8580	8580	8580	0
9	20250114	194400	31895380	8580	8580	8580	8580	0
10	20250114	194300	31895380	8580	8580	8580	8580	0
11	20250114	194200	31895380	8580	8580	8580	8580	0
12	20250114	194100	31895380	8580	8580	8580	8580	0
13	20250114	194000	31895380	8580	8580	8580	8580	0
14	20250114	193900	31895380	8580	8580	8580	8580	0
15	20250114	193800	31895380	8580	8580	8580	8580	0
16	20250114	193700	31895380	8580	8580	8580	8580	0
17	20250114	193600	31895380	8580	8580	8580	8580	0
18	20250114	193500	31895380	8580	8580	8580	8580	0
19	20250114	193400	31895380	8580	8580	8580	8580	0
20	20250114	193300	31895380	8580	8580	8580	8580	0
21	20250114	193200	31895380	8580	8580	8580	8580	0
22	20250114	193100	31895380	8580	8580	8580	8580	0
23	20250114	193000	31895380	8580	8580	8580	8580	0
24	20250114	192900	31895380	8580	8580	8580	8580	0
25	20250114	192800	31895380	8580	8580	8580	8580	0
26	20250114	192700	31895380	8580	8580	8580	8580	0
27	20250114	192600	31895380	8580	8580	8580	8580	0
28	20250114	192500	31895380	8580	8580	8580	8580	0
29	20250114	192400	31895380	8580	8580	8580	8580	0
30	20250114	192300	31895380	8580	8580	8580	8580	0
31	20250114	192200	31895380	8580	8580	8580	8580	0
32	20250114	192100	31895380	8580	8580	8580	8580	251
33	20250114	192000	31895380	8580	8580	8580	8580	0
34	20250114	191900	31895380	8580	8580	8580	8580	0
35	20250114	191800	31895380	8580	8580	8580	8580	0
36	20250114	191700	31895380	8580	8580	8580	8580	0
37	20250114	191600	31895380	8580	8580	8580	8580	0
38	20250114	191500	31895380	8580	8580	8580	8580	0
39	20250114	191400	31895380	8580	8580	8580	8580	0
40	20250114	191300	31895380	8580	8580	8580	8580	0
41	20250114	191200	31895380	8580	8580	8580	8580	0
42	20250114	191100	31895380	8580	8580	8580	8580	0
43	20250114	191000	31895380	8580	8580	8580	8580	0
44	20250114	190900	31895380	8580	8580	8580	8580	0
45	20250114	190800	31895380	8580	8580	8580	8580	0
46	20250114	190700	31895380	8580	8580	8580	8580	0
47	20250114	190600	31895380	8580	8580	8580	8580	0
48	20250114	190500	31895380	8580	8580	8580	8580	0
49	20250114	190400	31895380	8580	8580	8580	8580	0
50	20250114	190300	31895380	8580	8580	8580	8580	0
51	20250114	190200	31895380	8580	8580	8580	8580	0
52	20250114	190100	31895380	8580	8580	8580	8580	0
53	20250114	190000	31895380	8580	8580	8580	8580	0
54	20250114	185900	31895380	8580	8580	8580	8580	0
55	20250114	185800	31895380	8580	8580	8580	8580	0
56	20250114	185700	31895380	8580	8580	8580	8580	0
57	20250114	185600	31895380	8580	8580	8580	8580	0
58	20250114	185500	31895380	8580	8580	8580	8580	0
59	20250114	185400	31895380	8580	8580	8580	8580	0
60	20250114	185300	31895380	8580	8580	8580	8580	0
61	20250114	185200	31895380	8580	8580	8580	8580	0
62	20250114	185100	31895380	8580	8580	8580	8580	251
63	20250114	185000	31895380	8580	8580	8580	8580	0
64	20250114	184900	31895380	8580	8580	8580	8580	0
65	20250114	184800	31895380	8580	8580	8580	8580	0
66	20250114	184700	31895380	8580	8580	8580	8580	0
67	20250114	184600	31895380	8580	8580	8580	8580	0
68	20250114	184500	31895380	8580	8580	8580	8580	0
69	20250114	184400	31895380	8580	8580	8580	8580	0
70	20250114	184300	31895380	8580	8580	8580	8580	0
71	20250114	184200	31895380	8580	8580	8580	8580	0
72	20250114	184100	31895380	8580	8580	8580	8580	0
73	20250114	184000	31895380	8580	8580	8580	8580	0
74	20250114	183900	31895380	8580	8580	8580	8580	0
75	20250114	183800	31895380	8580	8580	8580	8580	0
76	20250114	183700	31895380	8580	8580	8580	8580	0
77	20250114	183600	31895380	8580	8580	8580	8580	0
78	20250114	183500	31895380	8580	8580	8580	8580	0
79	20250114	183400	31895380	8580	8580	8580	8580	0
80	20250114	183300	31895380	8580	8580	8580	8580	0
81	20250114	183200	31895380	8580	8580	8580	8580	0
82	20250114	183100	31895380	8580	8580	8580	8580	0
83	20250114	183000	31895380	8580	8580	8580	8580	0
84	20250114	182900	31895380	8580	8580	8580	8580	0
85	20250114	182800	31895380	8580	8580	8580	8580	0
86	20250114	182700	31895380	8580	8580	8580	8580	0
87	20250114	182600	31895380	8580	8580	8580	8580	0
88	20250114	182500	31895380	8580	8580	8580	8580	0
89	20250114	182400	31895380	8580	8580	8580	8580	0
90	20250114	182300	31895380	8580	8580	8580	8580	0
91	20250114	182200	31895380	8580	8580	8580	8580	0
92	20250114	182100	31895380	8580	8580	8580	8580	251
93	20250114	182000	31895380	8580	8580	8580	8580	0
94	20250114	181900	31895380	8580	8580	8580	8580	0
95	20250114	181800	31895380	8580	8580	8580	8580	0
96	20250114	181700	31895380	8580	8580	8580	8580	0
97	20250114	181600	31895380	8580	8580	8580	8580	0
98	20250114	181500	31895380	8580	8580	8580	8580	0
99	20250114	181400	31895380	8580	8580	8580	8580	0
100	20250114	181300	31895380	8580	8580	8580	8580	0
101	20250114	181200	31895380	8580	8580	8580	8580	0
102	20250114	181100	31895380	8580	8580	8580	8580	0
103	20250114	181000	31895380	8580	8580	8580	8580	0
104	20250114	180900	31895380	8580	8580	8580	8580	0
105	20250114	180800	31895380	8580	8580	8580	8580	0
106	20250114	180700	31895380	8580	8580	8580	8580	0
107	20250114	180600	31895380	8580	8580	8580	8580	0
108	20250114	180500	31895380	8580	8580	8580	8580	0
109	20250114	180400	31895380	8580	8580	8580	8580	0
110	20250114	180300	31895380	8580	8580	8580	8580	0
111	20250114	180200	31895380	8580	8580	8580	8580	0
112	20250114	180100	31895380	8580	8580	8580	8580	0
113	20250114	180000	31895380	8580	8580	8580	8580	0
114	20250114	175900	31895380	8580	8580	8580	8580	0
115	20250114	175800	31895380	8580	8580	8580	8580	0
116	20250114	175700	31895380	8580	8580	8580	8580	0
117	20250114	175600	31895380	8580	8580	8580	8580	0
118	20250114	175500	31895380	8580	8580	8580	8580	0
119	20250114	175400	31895380	8580	8580	8580	8580	0
120	20250114	175300	31895380	8580	8580	8580	8580	0
121	20250114	175200	31895380	8580	8580	8580	8580	0
122	20250114	175100	31895380	8580	8580	8580	8580	251
123	20250114	175000	31895380	8580	8580	8580	8580	0
124	20250114	174900	31895380	8580	8580	8580	8580	0
125	20250114	174800	31895380	8580	8580	8580	8580	0
126	20250114	174700	31895380	8580	8580	8580	8580	0
127	20250114	174600	31895380	8580	8580	8580	8580	0
128	20250114	174500	31895380	8580	8580	8580	8580	0
129	20250114	174400	31895380	8580	8580	8580	8580	0
130	20250114	174300	31895380	8580	8580	8580	8580	0
131	20250114	174200	31895380	8580	8580	8580	8580	0
132	20250114	174100	31895380	8580	8580	8580	8580	0
133	20250114	174000	31895380	8580	8580	8580	8580	0
134	20250114	173900	31895380	8580	8580	8580	8580	0
135	20250114	173800	31895380	8580	8580	8580	8580	0
136	20250114	173700	31895380	8580	8580	8580	8580	0
137	20250114	173600	31895380	8580	8580	8580	8580	0
138	20250114	173500	31895380	8580	8580	8580	8580	0
139	20250114	173400	31895380	8580	8580	8580	8580	0
140	20250114	173300	31895380	8580	8580	8580	8580	0
141	20250114	173200	31895380	8580	8580	8580	8580	0
142	20250114	173100	31895380	8580	8580	8580	8580	0
143	20250114	173000	31895380	8580	8580	8580	8580	0
144	20250114	172900	31895380	8580	8580	8580	8580	0
145	20250114	172800	31895380	8580	8580	8580	8580	0
146	20250114	172700	31895380	8580	8580	8580	8580	0
147	20250114	172600	31895380	8580	8580	8580	8580	0
148	20250114	172500	31895380	8580	8580	8580	8580	0
149	20250114	172400	31895380	8580	8580	8580	8580	0
150	20250114	172300	31895380	8580	8580	8580	8580	0
151	20250114	172200	31895380	8580	8580	8580	8580	0
152	20250114	172100	31895380	8580	8580	8580	8580	251
153	20250114	172000	31895380	8580	8580	8580	8580	0
154	20250114	171900	31895380	8580	8580	8580	8580	0
155	20250114	171800	31895380	8580	8580	8580	8580	0
156	20250114	171700	31895380	8580	8580	8580	8580	0
157	20250114	171600	31895380	8580	8580	8580	8580	0
158	20250114	171500	31895380	8580	8580	8580	8580	0
159	20250114	171400	31895380	8580	8580	8580	8580	0
160	20250114	171300	31895380	8580	8580	8580	8580	0
161	20250114	171200	31895380	8580	8580	8580	8580	0
162	20250114	171100	31895380	8580	8580	8580	8580	0
163	20250114	171000	31895380	8580	8580	8580	8580	0
164	20250114	170900	31895380	8580	8580	8580	8580	0
165	20250114	170800	31895380	8580	8580	8580	8580	0
166	20250114	170700	31895380	8580	8580	8580	8580	0
167	20250114	170600	31895380	8580	8580	8580	8580	0
168	20250114	170500	31895380	8580	8580	8580	8580	0
169	20250114	170400	31895380	8580	8580	8580	8580	0
170	20250114	170300	31895380	8580	8580	8580	8580	0
171	20250114	170200	31895380	8580	8580	8580	8580	0
172	20250114	170100	31895380	8580	8580	8580	8580	0
173	20250114	170000	31895380	8580	8580	8580	8580	0
174	20250114	165900	31895380	8580	8580	8580	8580	0
175	20250114	165800	31895380	8580	8580	8580	8580	0
176	20250114	165700	31895380	8580	8580	8580	8580	0
177	20250114	165600	31895380	8580	8580	8580	8580	0
178	20250114	165500	31895380	8580	8580	8580	8580	0
179	20250114	165400	31895380	8580	8580	8580	8580	0
180	20250114	165300	31895380	8580	8580	8580	8580	0
181	20250114	165200	31895380	8580	8580	8580	8580	0
182	20250114	165100	31895380	8580	8580	8580	8580	251
183	20250114	165000	31895380	8580	8580	8580	8580	0
184	20250114	164900	31895380	8580	8580	8580	8580	0
185	20250114	164800	31895380	8580	8580	8580	8580	0
186	20250114	164700	31895380	8580	8580	8580	8580	0
187	20250114	164600	31895380	8580	8580	8580	8580	0
188	20250114	164500	31895380	8580	8580	8580	8580	0
189	20250114	164400	31895380	8580	8580	8580	8580	0
190	20250114	164300	31895380	8580	8580	8580	8580	0
191	20250114	164200	31895380	8580	8580	8580	8580	0
192	20250114	164100	31895380	8580	8580	8580	8580	0
193	20250114	164000	31895380	8580	8580	8580	8580	0
194	20250114	163900	31895380	8580	8580	8580	8580	0
195	20250114	163800	31895380	8580	8580	8580	8580	0
196	20250114	163700	31895380	8580	8580	8580	8580	0
197	20250114	163600	31895380	8580	8580	8580	8580	0
198	20250114	163500	31895380	8580	8580	8580	8580	0
199	20250114	163400	31895380	8580	8580	8580	8580	0
200	20250114	163300	31895380	8580	8580	8580	8580	0
201	20250114	163200	31895380	8580	8580	8580	8580	0
202	20250114	163100	31895380	8580	8580	8580	8580	0
203	20250114	163000	31895380	8580	8580	8580	8580	0
204	20250114	162900	31895380	8580	8580	8580	8580	0
205	20250114	162800	31895380	8580	8580	8580	8580	0
206	20250114	162700	31895380	8580	8580	8580	8580	0
207	20250114	162600	31895380	8580	8580	8580	8580	0
208	20250114	162500	31895380	8580	8580	8580	8580	0
209	20250114	162400	31895380	8580	8580	8580	8580	0
210	20250114	162300	31895380	8580	8580	8580	8580	0
211	20250114	162200	31895380	8580	8580	8580	8580	0
212	20250114	162100	31895380	8580	8580	8580	8580	251
213	20250114	162000	31895380	8580	8580	8580	8580	0
214	20250114	161900	31895380	8580	8580	8580	8580	0
215	20250114	161800	31895380	8580	8580	8580	8580	0
216	20250114	161700	31895380	8580	8580	8580	8580	0
217	20250114	161600	31895380	8580	8580	8580	8580	0
218	20250114	161500	31895380	8580	8580	8580	8580	0
219	20250114	161400	31895380	8580	8580	8580	8580	0
220	20250114	161300	31895380	8580	8580	8580	8580	0
221	20250114	161200	31895380	8580	8580	8580	8580	0
222	20250114	161100	31895380	8580	8580	8580	8580	0
223	20250114	161000	31895380	8580	8580	8580	8580	0
224	20250114	160900	31895380	8580	8580	8580	8580	0
225	20250114	160800	31895380	8580	8580	8580	8580	0
226	20250114	160700	31895380	8580	8580	8580	8580	0
227	20250114	160600	31895380	8580	8580	8580	8580	0
228	20250114	160500	31895380	8580	8580	8580	8580	0
229	20250114	160400	31895380	8580	8580	8580	8580	0
230	20250114	160300	31895380	8580	8580	8580	8580	0
231	20250114	160200	31895380	8580	8580	8580	8580	0
232	20250114	160100	31895380	8580	8580	8580	8580	0
233	20250114	160000	31895380	8580	8580	8580	8580	0
234	20250114	155900	31895380	8580	8580	8580	8580	0
235	20250114	155800	31895380	8580	8580	8580	8580	0
236	20250114	155700	31895380	8580	8580	8580	8580	0
237	20250114	155600	31895380	8580	8580	8580	8580	0
238	20250114	155500	31895380	8580	8580	8580	8580	0
239	20250114	155400	31895380	8580	8580	8580	8580	0
240	20250114	155300	31895380	8580	8580	8580	8580	0
241	20250114	155200	31895380	8580	8580	8580	8580	0
242	20250114	155100	31895380	8580	8580	8580	8580	251
243	20250114	155000	31895380	8580	8580	8580	8580	0
244	20250114	154900	31895380	8580	8580	8580	8580	0
245	20250114	154800	31895380	8580	8580	8580	8580	0
246	20250114	154700	31895380	8580	8580	8580	8580	0
247	20250114	154600	31895380	8580	8580	8580	8580	0
248	20250114	154500	31895380	8580	8580	8580	8580	0
249	20250114	154400	31895380	8580	8580	8580	8580	0
250	20250114	154300	31895380	8580	8580	8580	8580	0
251	20250114	154200	31895380	8580	8580	8580	8580	0
252	20250114	154100	31895380	8580	8580	8580	8580	0
253	20250114	154000	31895380	8580	8580	8580	8580	0
254	20250114	153900	31895380	8580	8580	8580	8580	0
255	20250114	153800	31895380	8580	8580	8580	8580	0
256	20250114	153700	31895380	8580	8580	8580	8580	0
257	20250114	153600	31895380	8580	8580	8580	8580	0
258	20250114	153500	31895380	8580	8580	8580	8580	0
259	20250114	153400	31895380	8580	8580	8580	8580	0
260	20250114	153300	31895380	8580	8580	8580	8580	0
261	20250114	153200	31895380	8580	8580	8580	8580	0
262	20250114	153100	31895380	8580	8580	8580	8580	0
263	20250114	153000	31895380	8580	8580	8580	8580	251
264	20250114	152900	29741800	8540	8540	8540	8540	0
265	20250114	152800	29741800	8540	8540	8540	8540	0
266	20250114	152700	29741800	8540	8540	8540	8540	0
267	20250114	152600	29741800	8540	8540	8540	8540	0
268	20250114	152500	29741800	8540	8540	8540	8540	0
269	20250114	152400	29741800	8540	8540	8540	8540	0
270	20250114	152300	29741800	8540	8540	8540	8540	0
271	20250114	152200	29741800	8540	8540	8540	8540	0
272	20250114	152100	29741800	8540	8540	8540	8540	0
273	20250114	152000	29741800	8540	8540	8540	8540	0
274	20250114	151900	29741800	8540	8550	8570	8540	410
275	20250114	151800	26238480	8590	8590	8590	8590	0
276	20250114	151700	26238480	8590	8590	8590	8590	0
277	20250114	151600	26238480	8590	8590	8590	8590	0
278	20250114	151500	26238480	8590	8590	8590	8590	0
279	20250114	151400	26238480	8590	8590	8590	8590	0
280	20250114	151300	26238480	8590	8590	8590	8590	0
281	20250114	151200	26238480	8590	8590	8590	8590	0
282	20250114	151100	26238480	8590	8590	8590	8590	0
283	20250114	151000	26238480	8590	8590	8590	8590	0
284	20250114	150900	26238480	8590	8590	8590	8590	3
285	20250114	150800	26212710	8590	8590	8590	8590	0
286	20250114	150700	26212710	8590	8590	8590	8590	0
287	20250114	150600	26212710	8590	8590	8590	8590	59
288	20250114	150500	25705900	8590	8590	8590	8590	0
289	20250114	150400	25705900	8590	8590	8590	8590	0
290	20250114	150300	25705900	8590	8590	8590	8590	1
291	20250114	150200	25697310	8590	8580	8590	8580	30
292	20250114	150100	25439880	8550	8550	8550	8550	0
293	20250114	150000	25439880	8550	8550	8550	8550	0
294	20250114	145900	25439880	8550	8550	8550	8550	0
295	20250114	145800	25439880	8550	8550	8550	8550	10
296	20250114	145700	25354380	8590	8590	8590	8590	0
297	20250114	145600	25354380	8590	8590	8590	8590	0
298	20250114	145500	25354380	8590	8590	8590	8590	0
299	20250114	145400	25354380	8590	8590	8590	8590	0
300	20250114	145300	25354380	8590	8590	8590	8590	0
301	20250114	145200	25354380	8590	8560	8590	8560	15
302	20250114	145100	25225950	8550	8550	8550	8550	0
303	20250114	145000	25225950	8550	8550	8550	8550	0
304	20250114	144900	25225950	8550	8560	8560	8550	113
305	20250114	144800	24259440	8560	8560	8560	8560	0
306	20250114	144700	24259440	8560	8560	8560	8560	0
307	20250114	144600	24259440	8560	8560	8560	8560	0
308	20250114	144500	24259440	8560	8560	8560	8560	0
309	20250114	144400	24259440	8560	8560	8560	8560	198
310	20250114	144300	22564560	8600	8600	8600	8600	0
311	20250114	144200	22564560	8600	8600	8600	8600	0
312	20250114	144100	22564560	8600	8600	8600	8600	0
313	20250114	144000	22564560	8600	8600	8600	8600	0
314	20250114	143900	22564560	8600	8600	8600	8600	0
315	20250114	143800	22564560	8600	8600	8600	8600	0
316	20250114	143700	22564560	8600	8600	8600	8600	0
317	20250114	143600	22564560	8600	8600	8600	8600	0
318	20250114	143500	22564560	8600	8600	8600	8600	0
319	20250114	143400	22564560	8600	8600	8600	8600	0
320	20250114	143300	22564560	8600	8600	8600	8600	0
321	20250114	143200	22564560	8600	8600	8600	8600	0
322	20250114	143100	22564560	8600	8600	8600	8600	0
323	20250114	143000	22564560	8600	8600	8600	8600	0
324	20250114	142900	22564560	8600	8600	8600	8600	0
325	20250114	142800	22564560	8600	8600	8600	8600	0
326	20250114	142700	22564560	8600	8600	8600	8600	0
327	20250114	142600	22564560	8600	8600	8600	8600	0
328	20250114	142500	22564560	8600	8600	8600	8600	0
329	20250114	142400	22564560	8600	8600	8600	8600	0
330	20250114	142300	22564560	8600	8600	8600	8600	0
331	20250114	142200	22564560	8600	8600	8600	8600	0
332	20250114	142100	22564560	8600	8600	8600	8600	0
333	20250114	142000	22564560	8600	8600	8600	8600	0
334	20250114	141900	22564560	8600	8600	8600	8600	0
335	20250114	141800	22564560	8600	8600	8600	8600	0
336	20250114	141700	22564560	8600	8600	8600	8600	0
337	20250114	141600	22564560	8600	8600	8600	8600	0
338	20250114	141500	22564560	8600	8600	8600	8600	0
339	20250114	141400	22564560	8600	8600	8600	8600	0
340	20250114	141300	22564560	8600	8600	8600	8600	0
341	20250114	141200	22564560	8600	8600	8600	8600	0
342	20250114	141100	22564560	8600	8600	8600	8600	0
343	20250114	141000	22564560	8600	8600	8600	8600	0
344	20250114	140900	22564560	8600	8600	8600	8600	0
345	20250114	140800	22564560	8600	8600	8600	8600	0
346	20250114	140700	22564560	8600	8600	8600	8600	0
347	20250114	140600	22564560	8600	8600	8600	8600	0
348	20250114	140500	22564560	8600	8600	8600	8600	0
349	20250114	140400	22564560	8600	8600	8600	8600	0
350	20250114	140300	22564560	8600	8600	8600	8600	0
351	20250114	140200	22564560	8600	8600	8600	8600	0
352	20250114	140100	22564560	8600	8600	8600	8600	0
353	20250114	140000	22564560	8600	8600	8600	8600	0
354	20250114	135900	22564560	8600	8600	8600	8600	0
355	20250114	135800	22564560	8600	8600	8600	8600	0
356	20250114	135700	22564560	8600	8600	8600	8600	0
357	20250114	135600	22564560	8600	8600	8600	8600	0
358	20250114	135500	22564560	8600	8600	8600	8600	0
359	20250114	135400	22564560	8600	8600	8600	8600	0
360	20250114	135300	22564560	8600	8600	8600	8600	0
361	20250114	135200	22564560	8600	8600	8600	8600	0
362	20250114	135100	22564560	8600	8600	8600	8600	0
363	20250114	135000	22564560	8600	8600	8600	8600	0
364	20250114	134900	22564560	8600	8600	8600	8600	0
365	20250114	134800	22564560	8600	8600	8600	8600	0
366	20250114	134700	22564560	8600	8600	8600	8600	0
367	20250114	134600	22564560	8600	8600	8600	8600	0
368	20250114	134500	22564560	8600	8600	8600	8600	0
369	20250114	134400	22564560	8600	8600	8600	8600	0
370	20250114	134300	22564560	8600	8600	8600	8600	0
371	20250114	134200	22564560	8600	8600	8600	8600	0
372	20250114	134100	22564560	8600	8600	8600	8600	0
373	20250114	134000	22564560	8600	8600	8600	8600	0
374	20250114	133900	22564560	8600	8600	8600	8600	0
375	20250114	133800	22564560	8600	8600	8600	8600	0
376	20250114	133700	22564560	8600	8590	8600	8590	100
377	20250114	133600	21704570	8600	8600	8600	8600	0
378	20250114	133500	21704570	8600	8600	8600	8600	0
379	20250114	133400	21704570	8600	8600	8600	8600	0
380	20250114	133300	21704570	8600	8600	8600	8600	0
381	20250114	133200	21704570	8600	8590	8600	8590	10
382	20250114	133100	21618660	8590	8590	8590	8590	0
383	20250114	133000	21618660	8590	8590	8590	8590	0
384	20250114	132900	21618660	8590	8590	8590	8590	0
385	20250114	132800	21618660	8590	8590	8590	8590	0
386	20250114	132700	21618660	8590	8590	8590	8590	0
387	20250114	132600	21618660	8590	8590	8590	8590	0
388	20250114	132500	21618660	8590	8590	8590	8590	0
389	20250114	132400	21618660	8590	8590	8590	8590	0
390	20250114	132300	21618660	8590	8590	8590	8590	0
391	20250114	132200	21618660	8590	8590	8590	8590	0
392	20250114	132100	21618660	8590	8590	8590	8590	0
393	20250114	132000	21618660	8590	8590	8590	8590	0
394	20250114	131900	21618660	8590	8590	8590	8590	0
395	20250114	131800	21618660	8590	8590	8590	8590	0
396	20250114	131700	21618660	8590	8590	8590	8590	15
397	20250114	131600	21489810	8590	8590	8590	8590	0
398	20250114	131500	21489810	8590	8590	8590	8590	11
399	20250114	131400	21395320	8590	8590	8590	8590	0
400	20250114	131300	21395320	8590	8590	8590	8590	0
401	20250114	131200	21395320	8590	8590	8590	8590	0
402	20250114	131100	21395320	8590	8590	8590	8590	0
403	20250114	131000	21395320	8590	8590	8590	8590	0
404	20250114	130900	21395320	8590	8590	8590	8590	0
405	20250114	130800	21395320	8590	8590	8590	8590	0
406	20250114	130700	21395320	8590	8590	8590	8590	0
407	20250114	130600	21395320	8590	8590	8590	8590	0
408	20250114	130500	21395320	8590	8590	8590	8590	0
409	20250114	130400	21395320	8590	8590	8590	8590	0
410	20250114	130300	21395320	8590	8590	8590	8590	0
411	20250114	130200	21395320	8590	8590	8590	8590	0
412	20250114	130100	21395320	8590	8590	8590	8590	0
413	20250114	130000	21395320	8590	8590	8590	8590	0
414	20250114	125900	21395320	8590	8590	8590	8590	0
415	20250114	125800	21395320	8590	8590	8590	8590	0
416	20250114	125700	21395320	8590	8590	8590	8590	0
417	20250114	125600	21395320	8590	8590	8590	8590	0
418	20250114	125500	21395320	8590	8590	8590	8590	0
419	20250114	125400	21395320	8590	8590	8590	8590	0
420	20250114	125300	21395320	8590	8590	8590	8590	0
421	20250114	125200	21395320	8590	8590	8590	8590	0
422	20250114	125100	21395320	8590	8590	8590	8590	0
423	20250114	125000	21395320	8590	8590	8590	8590	0
424	20250114	124900	21395320	8590	8590	8590	8590	0
425	20250114	124800	21395320	8590	8590	8590	8590	0
426	20250114	124700	21395320	8590	8590	8590	8590	0
427	20250114	124600	21395320	8590	8590	8590	8590	0
428	20250114	124500	21395320	8590	8590	8590	8590	0
429	20250114	124400	21395320	8590	8590	8590	8590	0
430	20250114	124300	21395320	8590	8590	8590	8590	0
431	20250114	124200	21395320	8590	8590	8590	8590	0
432	20250114	124100	21395320	8590	8590	8590	8590	0
433	20250114	124000	21395320	8590	8590	8590	8590	89
434	20250114	123900	20630810	8530	8530	8530	8530	0
435	20250114	123800	20630810	8530	8530	8530	8530	0
436	20250114	123700	20630810	8530	8530	8530	8530	100
437	20250114	123600	19777810	8530	8530	8530	8530	0
438	20250114	123500	19777810	8530	8530	8530	8530	0
439	20250114	123400	19777810	8530	8530	8530	8530	0
440	20250114	123300	19777810	8530	8530	8530	8530	0
441	20250114	123200	19777810	8530	8530	8530	8530	89
442	20250114	123100	19018640	8580	8580	8580	8580	118
443	20250114	123000	18006200	8580	8580	8580	8580	117
444	20250114	122900	17002340	8580	8580	8580	8580	0
445	20250114	122800	17002340	8580	8580	8580	8580	1
446	20250114	122700	16993760	8580	8580	8580	8580	0
447	20250114	122600	16993760	8580	8580	8580	8580	0
448	20250114	122500	16993760	8580	8580	8580	8580	0
449	20250114	122400	16993760	8580	8580	8580	8580	0
450	20250114	122300	16993760	8580	8580	8580	8580	0
451	20250114	122200	16993760	8580	8580	8580	8580	0
452	20250114	122100	16993760	8580	8580	8580	8580	0
453	20250114	122000	16993760	8580	8580	8580	8580	0
454	20250114	121900	16993760	8580	8580	8580	8580	0
455	20250114	121800	16993760	8580	8580	8580	8580	0
456	20250114	121700	16993760	8580	8580	8580	8580	0
457	20250114	121600	16993760	8580	8580	8580	8580	0
458	20250114	121500	16993760	8580	8580	8580	8580	0
459	20250114	121400	16993760	8580	8580	8580	8580	0
460	20250114	121300	16993760	8580	8580	8580	8580	50
461	20250114	121200	16564760	8580	8580	8580	8580	0
462	20250114	121100	16564760	8580	8580	8580	8580	0
463	20250114	121000	16564760	8580	8580	8580	8580	0
464	20250114	120900	16564760	8580	8580	8580	8580	0
465	20250114	120800	16564760	8580	8580	8580	8580	0
466	20250114	120700	16564760	8580	8580	8580	8580	0
467	20250114	120600	16564760	8580	8580	8580	8580	0
468	20250114	120500	16564760	8580	8580	8580	8580	0
469	20250114	120400	16564760	8580	8580	8580	8580	0
470	20250114	120300	16564760	8580	8580	8580	8580	0
471	20250114	120200	16564760	8580	8580	8580	8580	0
472	20250114	120100	16564760	8580	8580	8580	8580	116
473	20250114	120000	15569480	8580	8580	8580	8580	0
474	20250114	115900	15569480	8580	8580	8580	8580	0
475	20250114	115800	15569480	8580	8580	8580	8580	0
476	20250114	115700	15569480	8580	8580	8580	8580	0
477	20250114	115600	15569480	8580	8580	8580	8580	0
478	20250114	115500	15569480	8580	8580	8580	8580	0
479	20250114	115400	15569480	8580	8580	8580	8580	0
480	20250114	115300	15569480	8580	8580	8580	8580	1
481	20250114	115200	15560900	8580	8580	8580	8580	0
482	20250114	115100	15560900	8580	8580	8580	8580	0
483	20250114	115000	15560900	8580	8580	8580	8580	0
484	20250114	114900	15560900	8580	8580	8580	8580	0
485	20250114	114800	15560900	8580	8580	8580	8580	0
486	20250114	114700	15560900	8580	8580	8580	8580	0
487	20250114	114600	15560900	8580	8580	8580	8580	0
488	20250114	114500	15560900	8580	8580	8580	8580	2
489	20250114	114400	15543740	8530	8530	8530	8530	0
490	20250114	114300	15543740	8530	8530	8530	8530	0
491	20250114	114200	15543740	8530	8530	8530	8530	0
492	20250114	114100	15543740	8530	8530	8530	8530	0
493	20250114	114000	15543740	8530	8530	8530	8530	0
494	20250114	113900	15543740	8530	8530	8530	8530	0
495	20250114	113800	15543740	8530	8550	8550	8530	69
496	20250114	113700	14954270	8540	8540	8540	8540	0
497	20250114	113600	14954270	8540	8540	8540	8540	0
498	20250114	113500	14954270	8540	8540	8540	8540	0
499	20250114	113400	14954270	8540	8540	8540	8540	0
500	20250114	113300	14954270	8540	8540	8540	8540	0
501	20250114	113200	14954270	8540	8540	8540	8540	0
502	20250114	113100	14954270	8540	8540	8540	8540	3
503	20250114	113000	14928650	8540	8540	8540	8540	0
504	20250114	112900	14928650	8540	8540	8540	8540	0
505	20250114	112800	14928650	8540	8540	8540	8540	0
506	20250114	112700	14928650	8540	8540	8540	8540	0
507	20250114	112600	14928650	8540	8540	8540	8540	1
508	20250114	112500	14920110	8540	8540	8540	8540	0
509	20250114	112400	14920110	8540	8540	8540	8540	0
510	20250114	112300	14920110	8540	8540	8540	8540	0
511	20250114	112200	14920110	8540	8540	8540	8540	0
512	20250114	112100	14920110	8540	8540	8540	8540	0
513	20250114	112000	14920110	8540	8540	8540	8540	0
514	20250114	111900	14920110	8540	8540	8540	8540	0
515	20250114	111800	14920110	8540	8540	8540	8540	0
516	20250114	111700	14920110	8540	8540	8540	8540	0
517	20250114	111600	14920110	8540	8540	8540	8540	0
518	20250114	111500	14920110	8540	8540	8540	8540	0
519	20250114	111400	14920110	8540	8540	8540	8540	0
520	20250114	111300	14920110	8540	8540	8540	8540	0
521	20250114	111200	14920110	8540	8540	8540	8540	0
522	20250114	111100	14920110	8540	8540	8540	8540	0
523	20250114	111000	14920110	8540	8540	8540	8540	0
524	20250114	110900	14920110	8540	8540	8540	8540	0
525	20250114	110800	14920110	8540	8540	8540	8540	0
526	20250114	110700	14920110	8540	8540	8540	8540	0
527	20250114	110600	14920110	8540	8540	8540	8540	2
528	20250114	110500	14903030	8550	8550	8550	8550	0
529	20250114	110400	14903030	8550	8550	8550	8550	0
530	20250114	110300	14903030	8550	8550	8550	8550	0
531	20250114	110200	14903030	8550	8550	8550	8550	0
532	20250114	110100	14903030	8550	8550	8550	8550	0
533	20250114	110000	14903030	8550	8550	8550	8550	0
534	20250114	105900	14903030	8550	8550	8550	8550	0
535	20250114	105800	14903030	8550	8550	8550	8550	0
536	20250114	105700	14903030	8550	8550	8550	8550	52
537	20250114	105600	14458430	8580	8580	8580	8580	0
538	20250114	105500	14458430	8580	8580	8580	8580	0
539	20250114	105400	14458430	8580	8580	8580	8580	0
540	20250114	105300	14458430	8580	8580	8580	8580	0
541	20250114	105200	14458430	8580	8580	8580	8580	0
542	20250114	105100	14458430	8580	8580	8580	8580	0
543	20250114	105000	14458430	8580	8580	8580	8580	0
544	20250114	104900	14458430	8580	8580	8580	8580	0
545	20250114	104800	14458430	8580	8580	8580	8580	0
546	20250114	104700	14458430	8580	8580	8580	8580	0
547	20250114	104600	14458430	8580	8580	8580	8580	0
548	20250114	104500	14458430	8580	8580	8580	8580	0
549	20250114	104400	14458430	8580	8580	8580	8580	0
550	20250114	104300	14458430	8580	8580	8580	8580	0
551	20250114	104200	14458430	8580	8580	8580	8580	1
552	20250114	104100	14449850	8600	8600	8600	8600	0
553	20250114	104000	14449850	8600	8560	8600	8560	10
554	20250114	103900	14364050	8540	8540	8540	8540	0
555	20250114	103800	14364050	8540	8540	8540	8540	0
556	20250114	103700	14364050	8540	8540	8540	8540	0
557	20250114	103600	14364050	8540	8540	8540	8540	0
558	20250114	103500	14364050	8540	8540	8540	8540	0
559	20250114	103400	14364050	8540	8540	8540	8540	0
560	20250114	103300	14364050	8540	8540	8540	8540	0
561	20250114	103200	14364050	8540	8540	8540	8540	0
562	20250114	103100	14364050	8540	8540	8540	8540	17
563	20250114	103000	14218870	8540	8560	8560	8540	182
564	20250114	102900	12664570	8570	8570	8570	8570	0
565	20250114	102800	12664570	8570	8570	8570	8570	0
566	20250114	102700	12664570	8570	8600	8600	8570	41
567	20250114	102600	12312000	8600	8600	8600	8600	0
568	20250114	102500	12312000	8600	8600	8600	8600	0
569	20250114	102400	12312000	8600	8600	8600	8600	0
570	20250114	102300	12312000	8600	8600	8600	8600	0
571	20250114	102200	12312000	8600	8600	8600	8600	0
572	20250114	102100	12312000	8600	8600	8600	8600	0
573	20250114	102000	12312000	8600	8600	8600	8600	0
574	20250114	101900	12312000	8600	8600	8600	8600	0
575	20250114	101800	12312000	8600	8600	8600	8600	0
576	20250114	101700	12312000	8600	8600	8600	8600	0
577	20250114	101600	12312000	8600	8600	8600	8600	0
578	20250114	101500	12312000	8600	8600	8600	8600	0
579	20250114	101400	12312000	8600	8600	8600	8600	0
580	20250114	101300	12312000	8600	8610	8610	8600	248
581	20250114	101200	10178870	8660	8660	8660	8660	0
582	20250114	101100	10178870	8660	8660	8660	8660	0
583	20250114	101000	10178870	8660	8660	8660	8660	0
584	20250114	100900	10178870	8660	8660	8660	8660	0
585	20250114	100800	10178870	8660	8660	8660	8660	0
586	20250114	100700	10178870	8660	8660	8660	8660	0
587	20250114	100600	10178870	8660	8660	8660	8660	0
588	20250114	100500	10178870	8660	8660	8660	8660	0
589	20250114	100400	10178870	8660	8660	8660	8660	0
590	20250114	100300	10178870	8660	8660	8660	8660	0
591	20250114	100200	10178870	8660	8660	8660	8660	0
592	20250114	100100	10178870	8660	8660	8660	8660	0
593	20250114	100000	10178870	8660	8660	8660	8660	0
594	20250114	095900	10178870	8660	8660	8660	8660	0
595	20250114	095800	10178870	8660	8660	8660	8660	0
596	20250114	095700	10178870	8660	8660	8660	8660	0
597	20250114	095600	10178870	8660	8660	8660	8660	58
598	20250114	095500	9676590	8670	8670	8670	8670	0
599	20250114	095400	9676590	8670	8670	8670	8670	0
600	20250114	095300	9676590	8670	8670	8670	8670	0
601	20250114	095200	9676590	8670	8670	8670	8670	0
602	20250114	095100	9676590	8670	8670	8670	8670	0
603	20250114	095000	9676590	8670	8670	8670	8670	0
604	20250114	094900	9676590	8670	8670	8670	8670	0
605	20250114	094800	9676590	8670	8670	8670	8670	0
606	20250114	094700	9676590	8670	8670	8670	8670	0
607	20250114	094600	9676590	8670	8670	8670	8670	0
608	20250114	094500	9676590	8670	8670	8670	8670	1
609	20250114	094400	9667920	8670	8670	8670	8670	0
610	20250114	094300	9667920	8670	8670	8670	8670	0
611	20250114	094200	9667920	8670	8670	8670	8670	2
612	20250114	094100	9650580	8680	8680	8680	8680	0
613	20250114	094000	9650580	8680	8680	8680	8680	11
614	20250114	093900	9555100	8680	8680	8680	8680	1
615	20250114	093800	9546420	8680	8670	8680	8670	87
616	20250114	093700	8791330	8700	8700	8700	8700	0
617	20250114	093600	8791330	8700	8700	8700	8700	0
618	20250114	093500	8791330	8700	8700	8700	8700	0
619	20250114	093400	8791330	8700	8700	8700	8700	0
620	20250114	093300	8791330	8700	8700	8700	8700	0
621	20250114	093200	8791330	8700	8650	8700	8650	150
622	20250114	093100	7489070	8600	8600	8600	8600	0
623	20250114	093000	7489070	8600	8600	8600	8600	0
624	20250114	092900	7489070	8600	8600	8600	8600	0
625	20250114	092800	7489070	8600	8650	8650	8600	2
626	20250114	092700	7471820	8640	8640	8640	8640	0
627	20250114	092600	7471820	8640	8640	8640	8640	0
628	20250114	092500	7471820	8640	8640	8640	8640	0
629	20250114	092400	7471820	8640	8640	8640	8640	50
630	20250114	092300	7039820	8640	8640	8640	8640	0
631	20250114	092200	7039820	8640	8640	8640	8640	0
632	20250114	092100	7039820	8640	8600	8640	8600	101
633	20250114	092000	6171180	8600	8600	8600	8600	0
634	20250114	091900	6171180	8600	8600	8600	8600	0
635	20250114	091800	6171180	8600	8600	8600	8600	0
636	20250114	091700	6171180	8600	8600	8600	8600	0
637	20250114	091600	6171180	8600	8600	8600	8600	3
638	20250114	091500	6145380	8600	8600	8600	8600	0
639	20250114	091400	6145380	8600	8600	8600	8600	114
640	20250114	091300	5164980	8600	8600	8600	8600	0
641	20250114	091200	5164980	8600	8600	8600	8600	0
642	20250114	091100	5164980	8600	8610	8610	8600	49
643	20250114	091000	4743150	8610	8610	8610	8610	0
644	20250114	090900	4743150	8610	8610	8610	8610	0
645	20250114	090800	4743150	8610	8710	8710	8610	21
646	20250114	090700	4562110	8710	8700	8710	8700	59
647	20250114	090600	4048240	8710	8710	8710	8710	0
648	20250114	090500	4048240	8710	8710	8710	8710	8
649	20250114	090400	3978560	8710	8710	8710	8710	0
650	20250114	090300	3978560	8710	8710	8710	8710	114
651	20250114	090200	2985620	8710	8710	8710	8710	1
652	20250114	090100	2976910	8710	8710	8710	8710	0
653	20250114	090000	2976910	8710	8730	8730	8710	341