KissMeData/078070/min/candle-20250114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250114	195300	40401480	9990	9990	9990	9990	61
3	20250114	195200	40401480	9990	9990	9990	9990	0
4	20250114	195100	40401480	9990	9990	9990	9990	0
5	20250114	195000	40401480	9990	9990	9990	9990	0
6	20250114	194900	40401480	9990	9990	9990	9990	0
7	20250114	194800	40401480	9990	9990	9990	9990	0
8	20250114	194700	40401480	9990	9990	9990	9990	0
9	20250114	194600	40401480	9990	9990	9990	9990	0
10	20250114	194500	40401480	9990	9990	9990	9990	0
11	20250114	194400	40401480	9990	9990	9990	9990	0
12	20250114	194300	40401480	9990	9990	9990	9990	0
13	20250114	194200	40401480	9990	9990	9990	9990	0
14	20250114	194100	40401480	9990	9990	9990	9990	0
15	20250114	194000	40401480	9990	9990	9990	9990	0
16	20250114	193900	40401480	9990	9990	9990	9990	0
17	20250114	193800	40401480	9990	9990	9990	9990	0
18	20250114	193700	40401480	9990	9990	9990	9990	0
19	20250114	193600	40401480	9990	9990	9990	9990	0
20	20250114	193500	40401480	9990	9990	9990	9990	0
21	20250114	193400	40401480	9990	9990	9990	9990	0
22	20250114	193300	40401480	9990	9990	9990	9990	0
23	20250114	193200	40401480	9990	9990	9990	9990	0
24	20250114	193100	40401480	9990	9990	9990	9990	0
25	20250114	193000	40401480	9990	9990	9990	9990	0
26	20250114	192900	40401480	9990	9990	9990	9990	0
27	20250114	192800	40401480	9990	9990	9990	9990	0
28	20250114	192700	40401480	9990	9990	9990	9990	0
29	20250114	192600	40401480	9990	9990	9990	9990	0
30	20250114	192500	40401480	9990	9990	9990	9990	0
31	20250114	192400	40401480	9990	9990	9990	9990	0
32	20250114	192300	40401480	9990	9990	9990	9990	61
33	20250114	192200	40401480	9990	9990	9990	9990	0
34	20250114	192100	40401480	9990	9990	9990	9990	0
35	20250114	192000	40401480	9990	9990	9990	9990	0
36	20250114	191900	40401480	9990	9990	9990	9990	0
37	20250114	191800	40401480	9990	9990	9990	9990	0
38	20250114	191700	40401480	9990	9990	9990	9990	0
39	20250114	191600	40401480	9990	9990	9990	9990	0
40	20250114	191500	40401480	9990	9990	9990	9990	0
41	20250114	191400	40401480	9990	9990	9990	9990	0
42	20250114	191300	40401480	9990	9990	9990	9990	0
43	20250114	191200	40401480	9990	9990	9990	9990	0
44	20250114	191100	40401480	9990	9990	9990	9990	0
45	20250114	191000	40401480	9990	9990	9990	9990	0
46	20250114	190900	40401480	9990	9990	9990	9990	0
47	20250114	190800	40401480	9990	9990	9990	9990	0
48	20250114	190700	40401480	9990	9990	9990	9990	0
49	20250114	190600	40401480	9990	9990	9990	9990	0
50	20250114	190500	40401480	9990	9990	9990	9990	0
51	20250114	190400	40401480	9990	9990	9990	9990	0
52	20250114	190300	40401480	9990	9990	9990	9990	0
53	20250114	190200	40401480	9990	9990	9990	9990	0
54	20250114	190100	40401480	9990	9990	9990	9990	0
55	20250114	190000	40401480	9990	9990	9990	9990	0
56	20250114	185900	40401480	9990	9990	9990	9990	0
57	20250114	185800	40401480	9990	9990	9990	9990	0
58	20250114	185700	40401480	9990	9990	9990	9990	0
59	20250114	185600	40401480	9990	9990	9990	9990	0
60	20250114	185500	40401480	9990	9990	9990	9990	0
61	20250114	185400	40401480	9990	9990	9990	9990	0
62	20250114	185300	40401480	9990	9990	9990	9990	61
63	20250114	185200	40401480	9990	9990	9990	9990	0
64	20250114	185100	40401480	9990	9990	9990	9990	0
65	20250114	185000	40401480	9990	9990	9990	9990	0
66	20250114	184900	40401480	9990	9990	9990	9990	0
67	20250114	184800	40401480	9990	9990	9990	9990	0
68	20250114	184700	40401480	9990	9990	9990	9990	0
69	20250114	184600	40401480	9990	9990	9990	9990	0
70	20250114	184500	40401480	9990	9990	9990	9990	0
71	20250114	184400	40401480	9990	9990	9990	9990	0
72	20250114	184300	40401480	9990	9990	9990	9990	0
73	20250114	184200	40401480	9990	9990	9990	9990	0
74	20250114	184100	40401480	9990	9990	9990	9990	0
75	20250114	184000	40401480	9990	9990	9990	9990	0
76	20250114	183900	40401480	9990	9990	9990	9990	0
77	20250114	183800	40401480	9990	9990	9990	9990	0
78	20250114	183700	40401480	9990	9990	9990	9990	0
79	20250114	183600	40401480	9990	9990	9990	9990	0
80	20250114	183500	40401480	9990	9990	9990	9990	0
81	20250114	183400	40401480	9990	9990	9990	9990	0
82	20250114	183300	40401480	9990	9990	9990	9990	0
83	20250114	183200	40401480	9990	9990	9990	9990	0
84	20250114	183100	40401480	9990	9990	9990	9990	0
85	20250114	183000	40401480	9990	9990	9990	9990	0
86	20250114	182900	40401480	9990	9990	9990	9990	0
87	20250114	182800	40401480	9990	9990	9990	9990	0
88	20250114	182700	40401480	9990	9990	9990	9990	0
89	20250114	182600	40401480	9990	9990	9990	9990	0
90	20250114	182500	40401480	9990	9990	9990	9990	0
91	20250114	182400	40401480	9990	9990	9990	9990	0
92	20250114	182300	40401480	9990	9990	9990	9990	61
93	20250114	182200	40401480	9990	9990	9990	9990	0
94	20250114	182100	40401480	9990	9990	9990	9990	0
95	20250114	182000	40401480	9990	9990	9990	9990	0
96	20250114	181900	40401480	9990	9990	9990	9990	0
97	20250114	181800	40401480	9990	9990	9990	9990	0
98	20250114	181700	40401480	9990	9990	9990	9990	0
99	20250114	181600	40401480	9990	9990	9990	9990	0
100	20250114	181500	40401480	9990	9990	9990	9990	0
101	20250114	181400	40401480	9990	9990	9990	9990	0
102	20250114	181300	40401480	9990	9990	9990	9990	0
103	20250114	181200	40401480	9990	9990	9990	9990	0
104	20250114	181100	40401480	9990	9990	9990	9990	0
105	20250114	181000	40401480	9990	9990	9990	9990	0
106	20250114	180900	40401480	9990	9990	9990	9990	0
107	20250114	180800	40401480	9990	9990	9990	9990	0
108	20250114	180700	40401480	9990	9990	9990	9990	0
109	20250114	180600	40401480	9990	9990	9990	9990	0
110	20250114	180500	40401480	9990	9990	9990	9990	0
111	20250114	180400	40401480	9990	9990	9990	9990	0
112	20250114	180300	40401480	9990	9990	9990	9990	0
113	20250114	180200	40401480	9990	9990	9990	9990	0
114	20250114	180100	40401480	9990	9990	9990	9990	0
115	20250114	180000	40401480	9990	9990	9990	9990	0
116	20250114	175900	40401480	9990	9990	9990	9990	0
117	20250114	175800	40401480	9990	9990	9990	9990	0
118	20250114	175700	40401480	9990	9990	9990	9990	0
119	20250114	175600	40401480	9990	9990	9990	9990	0
120	20250114	175500	40401480	9990	9990	9990	9990	0
121	20250114	175400	40401480	9990	9990	9990	9990	0
122	20250114	175300	40401480	9990	9990	9990	9990	61
123	20250114	175200	40401480	9990	9990	9990	9990	0
124	20250114	175100	40401480	9990	9990	9990	9990	0
125	20250114	175000	40401480	9990	9990	9990	9990	0
126	20250114	174900	40401480	9990	9990	9990	9990	0
127	20250114	174800	40401480	9990	9990	9990	9990	0
128	20250114	174700	40401480	9990	9990	9990	9990	0
129	20250114	174600	40401480	9990	9990	9990	9990	0
130	20250114	174500	40401480	9990	9990	9990	9990	0
131	20250114	174400	40401480	9990	9990	9990	9990	0
132	20250114	174300	40401480	9990	9990	9990	9990	0
133	20250114	174200	40401480	9990	9990	9990	9990	0
134	20250114	174100	40401480	9990	9990	9990	9990	0
135	20250114	174000	40401480	9990	9990	9990	9990	0
136	20250114	173900	40401480	9990	9990	9990	9990	0
137	20250114	173800	40401480	9990	9990	9990	9990	0
138	20250114	173700	40401480	9990	9990	9990	9990	0
139	20250114	173600	40401480	9990	9990	9990	9990	0
140	20250114	173500	40401480	9990	9990	9990	9990	0
141	20250114	173400	40401480	9990	9990	9990	9990	0
142	20250114	173300	40401480	9990	9990	9990	9990	0
143	20250114	173200	40401480	9990	9990	9990	9990	0
144	20250114	173100	40401480	9990	9990	9990	9990	0
145	20250114	173000	40401480	9990	9990	9990	9990	0
146	20250114	172900	40401480	9990	9990	9990	9990	0
147	20250114	172800	40401480	9990	9990	9990	9990	0
148	20250114	172700	40401480	9990	9990	9990	9990	0
149	20250114	172600	40401480	9990	9990	9990	9990	0
150	20250114	172500	40401480	9990	9990	9990	9990	0
151	20250114	172400	40401480	9990	9990	9990	9990	0
152	20250114	172300	40401480	9990	9990	9990	9990	61
153	20250114	172200	40401480	9990	9990	9990	9990	0
154	20250114	172100	40401480	9990	9990	9990	9990	0
155	20250114	172000	40401480	9990	9990	9990	9990	0
156	20250114	171900	40401480	9990	9990	9990	9990	0
157	20250114	171800	40401480	9990	9990	9990	9990	0
158	20250114	171700	40401480	9990	9990	9990	9990	0
159	20250114	171600	40401480	9990	9990	9990	9990	0
160	20250114	171500	40401480	9990	9990	9990	9990	0
161	20250114	171400	40401480	9990	9990	9990	9990	0
162	20250114	171300	40401480	9990	9990	9990	9990	0
163	20250114	171200	40401480	9990	9990	9990	9990	0
164	20250114	171100	40401480	9990	9990	9990	9990	0
165	20250114	171000	40401480	9990	9990	9990	9990	0
166	20250114	170900	40401480	9990	9990	9990	9990	0
167	20250114	170800	40401480	9990	9990	9990	9990	0
168	20250114	170700	40401480	9990	9990	9990	9990	0
169	20250114	170600	40401480	9990	9990	9990	9990	0
170	20250114	170500	40401480	9990	9990	9990	9990	0
171	20250114	170400	40401480	9990	9990	9990	9990	0
172	20250114	170300	40401480	9990	9990	9990	9990	0
173	20250114	170200	40401480	9990	9990	9990	9990	0
174	20250114	170100	40401480	9990	9990	9990	9990	0
175	20250114	170000	40401480	9990	9990	9990	9990	0
176	20250114	165900	40401480	9990	9990	9990	9990	0
177	20250114	165800	40401480	9990	9990	9990	9990	0
178	20250114	165700	40401480	9990	9990	9990	9990	0
179	20250114	165600	40401480	9990	9990	9990	9990	0
180	20250114	165500	40401480	9990	9990	9990	9990	0
181	20250114	165400	40401480	9990	9990	9990	9990	0
182	20250114	165300	40401480	9990	9990	9990	9990	61
183	20250114	165200	40401480	9990	9990	9990	9990	0
184	20250114	165100	40401480	9990	9990	9990	9990	0
185	20250114	165000	40401480	9990	9990	9990	9990	0
186	20250114	164900	40401480	9990	9990	9990	9990	0
187	20250114	164800	40401480	9990	9990	9990	9990	0
188	20250114	164700	40401480	9990	9990	9990	9990	0
189	20250114	164600	40401480	9990	9990	9990	9990	0
190	20250114	164500	40401480	9990	9990	9990	9990	0
191	20250114	164400	40401480	9990	9990	9990	9990	0
192	20250114	164300	40401480	9990	9990	9990	9990	0
193	20250114	164200	40401480	9990	9990	9990	9990	0
194	20250114	164100	40401480	9990	9990	9990	9990	0
195	20250114	164000	40401480	9990	9990	9990	9990	0
196	20250114	163900	40401480	9990	9990	9990	9990	0
197	20250114	163800	40401480	9990	9990	9990	9990	0
198	20250114	163700	40401480	9990	9990	9990	9990	0
199	20250114	163600	40401480	9990	9990	9990	9990	0
200	20250114	163500	40401480	9990	9990	9990	9990	0
201	20250114	163400	40401480	9990	9990	9990	9990	0
202	20250114	163300	40401480	9990	9990	9990	9990	0
203	20250114	163200	40401480	9990	9990	9990	9990	0
204	20250114	163100	40401480	9990	9990	9990	9990	0
205	20250114	163000	40401480	9990	9990	9990	9990	0
206	20250114	162900	40401480	9990	9990	9990	9990	0
207	20250114	162800	40401480	9990	9990	9990	9990	0
208	20250114	162700	40401480	9990	9990	9990	9990	0
209	20250114	162600	40401480	9990	9990	9990	9990	0
210	20250114	162500	40401480	9990	9990	9990	9990	0
211	20250114	162400	40401480	9990	9990	9990	9990	0
212	20250114	162300	40401480	9990	9990	9990	9990	61
213	20250114	162200	40401480	9990	9990	9990	9990	0
214	20250114	162100	40401480	9990	9990	9990	9990	0
215	20250114	162000	40401480	9990	9990	9990	9990	0
216	20250114	161900	40401480	9990	9990	9990	9990	0
217	20250114	161800	40401480	9990	9990	9990	9990	0
218	20250114	161700	40401480	9990	9990	9990	9990	0
219	20250114	161600	40401480	9990	9990	9990	9990	0
220	20250114	161500	40401480	9990	9990	9990	9990	0
221	20250114	161400	40401480	9990	9990	9990	9990	0
222	20250114	161300	40401480	9990	9990	9990	9990	0
223	20250114	161200	40401480	9990	9990	9990	9990	0
224	20250114	161100	40401480	9990	9990	9990	9990	0
225	20250114	161000	40401480	9990	9990	9990	9990	0
226	20250114	160900	40401480	9990	9990	9990	9990	0
227	20250114	160800	40401480	9990	9990	9990	9990	0
228	20250114	160700	40401480	9990	9990	9990	9990	0
229	20250114	160600	40401480	9990	9990	9990	9990	0
230	20250114	160500	40401480	9990	9990	9990	9990	0
231	20250114	160400	40401480	9990	9990	9990	9990	0
232	20250114	160300	40401480	9990	9990	9990	9990	0
233	20250114	160200	40401480	9990	9990	9990	9990	0
234	20250114	160100	40401480	9990	9990	9990	9990	0
235	20250114	160000	40401480	9990	9990	9990	9990	0
236	20250114	155900	40401480	9990	9990	9990	9990	0
237	20250114	155800	40401480	9990	9990	9990	9990	0
238	20250114	155700	40401480	9990	9990	9990	9990	0
239	20250114	155600	40401480	9990	9990	9990	9990	0
240	20250114	155500	40401480	9990	9990	9990	9990	0
241	20250114	155400	40401480	9990	9990	9990	9990	0
242	20250114	155300	40401480	9990	9990	9990	9990	61
243	20250114	155200	40401480	9990	9990	9990	9990	0
244	20250114	155100	40401480	9990	9990	9990	9990	0
245	20250114	155000	40401480	9990	9990	9990	9990	0
246	20250114	154900	40401480	9990	9990	9990	9990	0
247	20250114	154800	40401480	9990	9990	9990	9990	0
248	20250114	154700	40401480	9990	9990	9990	9990	0
249	20250114	154600	40401480	9990	9990	9990	9990	0
250	20250114	154500	40401480	9990	9990	9990	9990	0
251	20250114	154400	40401480	9990	9990	9990	9990	0
252	20250114	154300	40401480	9990	9990	9990	9990	0
253	20250114	154200	40401480	9990	9990	9990	9990	0
254	20250114	154100	40401480	9990	9990	9990	9990	0
255	20250114	154000	40401480	9990	9990	9990	9990	0
256	20250114	153900	40401480	9990	9990	9990	9990	0
257	20250114	153800	40401480	9990	9990	9990	9990	0
258	20250114	153700	40401480	9990	9990	9990	9990	0
259	20250114	153600	40401480	9990	9990	9990	9990	0
260	20250114	153500	40401480	9990	9990	9990	9990	0
261	20250114	153400	40401480	9990	9990	9990	9990	0
262	20250114	153300	40401480	9990	9990	9990	9990	0
263	20250114	153200	40401480	9990	9990	9990	9990	0
264	20250114	153100	40401480	9990	9990	9990	9990	0
265	20250114	153000	40401480	9990	9990	9990	9990	61
266	20250114	152900	39792090	9990	9990	9990	9990	0
267	20250114	152800	39792090	9990	9990	9990	9990	0
268	20250114	152700	39792090	9990	9990	9990	9990	0
269	20250114	152600	39792090	9990	9990	9990	9990	0
270	20250114	152500	39792090	9990	9990	9990	9990	0
271	20250114	152400	39792090	9990	9990	9990	9990	0
272	20250114	152300	39792090	9990	9990	9990	9990	0
273	20250114	152200	39792090	9990	9990	9990	9990	0
274	20250114	152100	39792090	9990	9990	9990	9990	0
275	20250114	152000	39792090	9990	9990	9990	9990	0
276	20250114	151900	39792090	9990	9990	9990	9990	0
277	20250114	151800	39792090	9990	9990	9990	9990	0
278	20250114	151700	39792090	9990	9990	9990	9990	0
279	20250114	151600	39792090	9990	9990	9990	9990	0
280	20250114	151500	39792090	9990	9990	9990	9990	0
281	20250114	151400	39792090	9990	9990	9990	9990	0
282	20250114	151300	39792090	9990	9990	9990	9990	0
283	20250114	151200	39792090	9990	9990	9990	9990	0
284	20250114	151100	39792090	9990	9980	9990	9980	30
285	20250114	151000	39492500	9980	9980	9980	9980	0
286	20250114	150900	39492500	9980	9980	9980	9980	0
287	20250114	150800	39492500	9980	9980	9980	9980	0
288	20250114	150700	39492500	9980	9980	9980	9980	0
289	20250114	150600	39492500	9980	9980	9980	9980	0
290	20250114	150500	39492500	9980	9980	9980	9980	0
291	20250114	150400	39492500	9980	9980	9980	9980	2
292	20250114	150300	39472540	9970	9970	9970	9970	0
293	20250114	150200	39472540	9970	9980	9980	9970	5
294	20250114	150100	39422650	9980	9980	9980	9980	0
295	20250114	150000	39422650	9980	9950	9980	9950	49
296	20250114	145900	38935010	9950	9940	9950	9940	100
297	20250114	145800	37940460	9940	9940	9940	9940	0
298	20250114	145700	37940460	9940	9930	9940	9930	100
299	20250114	145600	36947300	9930	9930	9930	9930	0
300	20250114	145500	36947300	9930	9930	9930	9930	0
301	20250114	145400	36947300	9930	9920	9930	9920	111
302	20250114	145300	35845610	9890	9890	9890	9890	0
303	20250114	145200	35845610	9890	9890	9890	9890	0
304	20250114	145100	35845610	9890	9890	9890	9890	0
305	20250114	145000	35845610	9890	9890	9890	9890	0
306	20250114	144900	35845610	9890	9890	9890	9890	0
307	20250114	144800	35845610	9890	9890	9890	9890	0
308	20250114	144700	35845610	9890	9890	9890	9890	0
309	20250114	144600	35845610	9890	9890	9890	9890	0
310	20250114	144500	35845610	9890	9890	9890	9890	0
311	20250114	144400	35845610	9890	9890	9890	9890	0
312	20250114	144300	35845610	9890	9890	9890	9890	0
313	20250114	144200	35845610	9890	9890	9890	9890	0
314	20250114	144100	35845610	9890	9890	9890	9890	0
315	20250114	144000	35845610	9890	9890	9890	9890	0
316	20250114	143900	35845610	9890	9890	9890	9890	0
317	20250114	143800	35845610	9890	9890	9890	9890	1
318	20250114	143700	35835720	9920	9920	9920	9920	0
319	20250114	143600	35835720	9920	9920	9920	9920	0
320	20250114	143500	35835720	9920	9890	9920	9890	55
321	20250114	143400	35290220	9910	9910	9910	9910	0
322	20250114	143300	35290220	9910	9910	9910	9910	0
323	20250114	143200	35290220	9910	9880	9910	9880	55
324	20250114	143100	34745440	9850	9850	9850	9850	5
325	20250114	143000	34696190	9890	9890	9890	9890	0
326	20250114	142900	34696190	9890	9890	9890	9890	0
327	20250114	142800	34696190	9890	9890	9890	9890	0
328	20250114	142700	34696190	9890	9890	9890	9890	0
329	20250114	142600	34696190	9890	9890	9890	9890	0
330	20250114	142500	34696190	9890	9890	9890	9890	0
331	20250114	142400	34696190	9890	9890	9890	9890	0
332	20250114	142300	34696190	9890	9890	9890	9890	0
333	20250114	142200	34696190	9890	9890	9890	9890	0
334	20250114	142100	34696190	9890	9890	9890	9890	0
335	20250114	142000	34696190	9890	9890	9890	9890	0
336	20250114	141900	34696190	9890	9890	9890	9890	0
337	20250114	141800	34696190	9890	9890	9890	9890	0
338	20250114	141700	34696190	9890	9890	9890	9890	0
339	20250114	141600	34696190	9890	9890	9890	9890	0
340	20250114	141500	34696190	9890	9890	9890	9890	0
341	20250114	141400	34696190	9890	9880	9890	9880	20
342	20250114	141300	34498420	9880	9880	9880	9880	0
343	20250114	141200	34498420	9880	9880	9880	9880	0
344	20250114	141100	34498420	9880	9880	9880	9880	0
345	20250114	141000	34498420	9880	9880	9880	9880	0
346	20250114	140900	34498420	9880	9880	9880	9880	0
347	20250114	140800	34498420	9880	9880	9880	9880	0
348	20250114	140700	34498420	9880	9880	9880	9880	0
349	20250114	140600	34498420	9880	9880	9880	9880	0
350	20250114	140500	34498420	9880	9880	9880	9880	0
351	20250114	140400	34498420	9880	9880	9880	9880	0
352	20250114	140300	34498420	9880	9880	9880	9880	0
353	20250114	140200	34498420	9880	9880	9880	9880	0
354	20250114	140100	34498420	9880	9880	9880	9880	6
355	20250114	140000	34439140	9880	9880	9880	9880	0
356	20250114	135900	34439140	9880	9880	9880	9880	0
357	20250114	135800	34439140	9880	9880	9880	9880	0
358	20250114	135700	34439140	9880	9880	9880	9880	0
359	20250114	135600	34439140	9880	9880	9880	9880	0
360	20250114	135500	34439140	9880	9880	9880	9880	0
361	20250114	135400	34439140	9880	9880	9880	9880	0
362	20250114	135300	34439140	9880	9880	9880	9880	0
363	20250114	135200	34439140	9880	9880	9880	9880	0
364	20250114	135100	34439140	9880	9880	9880	9880	0
365	20250114	135000	34439140	9880	9880	9880	9880	0
366	20250114	134900	34439140	9880	9880	9880	9880	0
367	20250114	134800	34439140	9880	9880	9880	9880	0
368	20250114	134700	34439140	9880	9880	9880	9880	0
369	20250114	134600	34439140	9880	9880	9880	9880	0
370	20250114	134500	34439140	9880	9880	9880	9880	0
371	20250114	134400	34439140	9880	9880	9880	9880	3
372	20250114	134300	34409500	9890	9890	9890	9890	0
373	20250114	134200	34409500	9890	9890	9890	9890	0
374	20250114	134100	34409500	9890	9890	9890	9890	0
375	20250114	134000	34409500	9890	9890	9890	9890	0
376	20250114	133900	34409500	9890	9890	9890	9890	0
377	20250114	133800	34409500	9890	9890	9890	9890	0
378	20250114	133700	34409500	9890	9890	9890	9890	0
379	20250114	133600	34409500	9890	9890	9890	9890	0
380	20250114	133500	34409500	9890	9890	9890	9890	0
381	20250114	133400	34409500	9890	9890	9890	9890	0
382	20250114	133300	34409500	9890	9890	9890	9890	0
383	20250114	133200	34409500	9890	9890	9890	9890	0
384	20250114	133100	34409500	9890	9890	9890	9890	0
385	20250114	133000	34409500	9890	9890	9890	9890	0
386	20250114	132900	34409500	9890	9890	9890	9890	0
387	20250114	132800	34409500	9890	9890	9890	9890	0
388	20250114	132700	34409500	9890	9890	9890	9890	0
389	20250114	132600	34409500	9890	9890	9890	9890	0
390	20250114	132500	34409500	9890	9890	9890	9890	0
391	20250114	132400	34409500	9890	9890	9890	9890	0
392	20250114	132300	34409500	9890	9890	9890	9890	0
393	20250114	132200	34409500	9890	9890	9890	9890	0
394	20250114	132100	34409500	9890	9890	9890	9890	0
395	20250114	132000	34409500	9890	9890	9890	9890	0
396	20250114	131900	34409500	9890	9890	9890	9890	0
397	20250114	131800	34409500	9890	9890	9890	9890	0
398	20250114	131700	34409500	9890	9890	9890	9890	0
399	20250114	131600	34409500	9890	9890	9890	9890	0
400	20250114	131500	34409500	9890	9890	9890	9890	0
401	20250114	131400	34409500	9890	9890	9890	9890	0
402	20250114	131300	34409500	9890	9890	9890	9890	0
403	20250114	131200	34409500	9890	9890	9890	9890	0
404	20250114	131100	34409500	9890	9890	9890	9890	0
405	20250114	131000	34409500	9890	9890	9890	9890	0
406	20250114	130900	34409500	9890	9880	9890	9880	5
407	20250114	130800	34360060	9890	9890	9890	9890	0
408	20250114	130700	34360060	9890	9890	9890	9890	0
409	20250114	130600	34360060	9890	9890	9890	9890	0
410	20250114	130500	34360060	9890	9890	9890	9890	0
411	20250114	130400	34360060	9890	9890	9890	9890	0
412	20250114	130300	34360060	9890	9890	9890	9890	0
413	20250114	130200	34360060	9890	9890	9890	9890	0
414	20250114	130100	34360060	9890	9890	9890	9890	0
415	20250114	130000	34360060	9890	9890	9890	9890	0
416	20250114	125900	34360060	9890	9890	9890	9890	0
417	20250114	125800	34360060	9890	9850	9890	9850	10
418	20250114	125700	34261260	9850	9850	9850	9850	0
419	20250114	125600	34261260	9850	9850	9850	9850	0
420	20250114	125500	34261260	9850	9850	9850	9850	0
421	20250114	125400	34261260	9850	9850	9850	9850	0
422	20250114	125300	34261260	9850	9850	9850	9850	0
423	20250114	125200	34261260	9850	9850	9850	9850	0
424	20250114	125100	34261260	9850	9850	9850	9850	1
425	20250114	125000	34251410	9890	9890	9890	9890	0
426	20250114	124900	34251410	9890	9890	9890	9890	0
427	20250114	124800	34251410	9890	9890	9890	9890	0
428	20250114	124700	34251410	9890	9890	9890	9890	0
429	20250114	124600	34251410	9890	9890	9890	9890	0
430	20250114	124500	34251410	9890	9890	9890	9890	0
431	20250114	124400	34251410	9890	9890	9890	9890	0
432	20250114	124300	34251410	9890	9890	9890	9890	0
433	20250114	124200	34251410	9890	9890	9890	9890	0
434	20250114	124100	34251410	9890	9890	9890	9890	0
435	20250114	124000	34251410	9890	9890	9890	9890	0
436	20250114	123900	34251410	9890	9890	9890	9890	0
437	20250114	123800	34251410	9890	9890	9890	9890	0
438	20250114	123700	34251410	9890	9850	9890	9850	99
439	20250114	123600	33272340	9850	9830	9850	9830	3
440	20250114	123500	33242830	9830	9830	9830	9830	2
441	20250114	123400	33223170	9830	9830	9830	9830	28
442	20250114	123300	32947930	9830	9830	9830	9830	18
443	20250114	123200	32770990	9860	9860	9860	9860	2
444	20250114	123100	32751270	9890	9890	9890	9890	0
445	20250114	123000	32751270	9890	9890	9890	9890	0
446	20250114	122900	32751270	9890	9890	9890	9890	0
447	20250114	122800	32751270	9890	9890	9890	9890	0
448	20250114	122700	32751270	9890	9890	9890	9890	0
449	20250114	122600	32751270	9890	9890	9890	9890	0
450	20250114	122500	32751270	9890	9890	9890	9890	0
451	20250114	122400	32751270	9890	9890	9890	9890	0
452	20250114	122300	32751270	9890	9890	9890	9890	0
453	20250114	122200	32751270	9890	9890	9890	9890	0
454	20250114	122100	32751270	9890	9890	9890	9890	0
455	20250114	122000	32751270	9890	9890	9890	9890	0
456	20250114	121900	32751270	9890	9890	9890	9890	0
457	20250114	121800	32751270	9890	9890	9890	9890	0
458	20250114	121700	32751270	9890	9890	9890	9890	0
459	20250114	121600	32751270	9890	9890	9890	9890	0
460	20250114	121500	32751270	9890	9890	9890	9890	0
461	20250114	121400	32751270	9890	9890	9890	9890	0
462	20250114	121300	32751270	9890	9890	9890	9890	0
463	20250114	121200	32751270	9890	9890	9890	9890	0
464	20250114	121100	32751270	9890	9890	9890	9890	0
465	20250114	121000	32751270	9890	9890	9890	9890	0
466	20250114	120900	32751270	9890	9890	9890	9890	0
467	20250114	120800	32751270	9890	9890	9890	9890	0
468	20250114	120700	32751270	9890	9890	9890	9890	0
469	20250114	120600	32751270	9890	9890	9890	9890	0
470	20250114	120500	32751270	9890	9860	9890	9860	49
471	20250114	120400	32266690	9830	9830	9830	9830	0
472	20250114	120300	32266690	9830	9830	9830	9830	0
473	20250114	120200	32266690	9830	9830	9830	9830	22
474	20250114	120100	32050430	9890	9890	9890	9890	0
475	20250114	120000	32050430	9890	9890	9890	9890	0
476	20250114	115900	32050430	9890	9890	9890	9890	0
477	20250114	115800	32050430	9890	9890	9890	9890	0
478	20250114	115700	32050430	9890	9890	9890	9890	0
479	20250114	115600	32050430	9890	9890	9890	9890	0
480	20250114	115500	32050430	9890	9860	9890	9860	59
481	20250114	115400	31466950	9890	9890	9890	9890	0
482	20250114	115300	31466950	9890	9890	9890	9890	0
483	20250114	115200	31466950	9890	9890	9890	9890	0
484	20250114	115100	31466950	9890	9890	9890	9890	0
485	20250114	115000	31466950	9890	9890	9890	9890	0
486	20250114	114900	31466950	9890	9890	9890	9890	0
487	20250114	114800	31466950	9890	9890	9890	9890	0
488	20250114	114700	31466950	9890	9890	9890	9890	0
489	20250114	114600	31466950	9890	9890	9890	9890	0
490	20250114	114500	31466950	9890	9890	9890	9890	0
491	20250114	114400	31466950	9890	9890	9890	9890	0
492	20250114	114300	31466950	9890	9860	9890	9860	52
493	20250114	114200	30952700	9880	9880	9880	9880	0
494	20250114	114100	30952700	9880	9880	9880	9880	0
495	20250114	114000	30952700	9880	9880	9880	9880	0
496	20250114	113900	30952700	9880	9880	9880	9880	0
497	20250114	113800	30952700	9880	9880	9880	9880	0
498	20250114	113700	30952700	9880	9880	9880	9880	0
499	20250114	113600	30952700	9880	9850	9880	9830	101
500	20250114	113500	29956920	9840	9840	9840	9840	53
501	20250114	113400	29435400	9840	9840	9840	9810	106
502	20250114	113300	28394070	9850	9850	9850	9850	0
503	20250114	113200	28394070	9850	9850	9850	9850	134
504	20250114	113100	27074170	9850	9850	9850	9840	227
505	20250114	113000	24839770	9840	9840	9840	9840	0
506	20250114	112900	24839770	9840	9890	9890	9840	215
507	20250114	112800	22720810	9890	9890	9890	9890	0
508	20250114	112700	22720810	9890	9890	9890	9890	0
509	20250114	112600	22720810	9890	9890	9890	9890	0
510	20250114	112500	22720810	9890	9890	9890	9890	0
511	20250114	112400	22720810	9890	9890	9890	9890	2
512	20250114	112300	22701030	9890	9890	9890	9890	0
513	20250114	112200	22701030	9890	9890	9890	9890	0
514	20250114	112100	22701030	9890	9890	9890	9890	0
515	20250114	112000	22701030	9890	9890	9890	9890	0
516	20250114	111900	22701030	9890	9890	9890	9890	0
517	20250114	111800	22701030	9890	9890	9890	9890	1
518	20250114	111700	22691140	9900	9900	9900	9900	0
519	20250114	111600	22691140	9900	9900	9900	9900	27
520	20250114	111500	22423840	9900	9900	9900	9900	5
521	20250114	111400	22374340	9900	9890	9900	9890	7
522	20250114	111300	22305050	9890	9890	9890	9890	59
523	20250114	111200	21721540	9870	9900	9900	9870	191
524	20250114	111100	19834840	9900	9900	9910	9880	10
525	20250114	111000	19735880	9900	9900	9900	9900	0
526	20250114	110900	19735880	9900	9900	9900	9900	0
527	20250114	110800	19735880	9900	9900	9900	9900	0
528	20250114	110700	19735880	9900	9900	9900	9900	0
529	20250114	110600	19735880	9900	9910	9910	9900	7
530	20250114	110500	19666550	9910	9900	10010	9900	401
531	20250114	110400	15667970	9900	9900	9960	9900	101
532	20250114	110300	14662780	9910	9890	9910	9890	70
533	20250114	110200	13970280	9890	9890	9960	9890	27
534	20250114	110100	13701570	9890	9860	9960	9860	369
535	20250114	110000	10036830	9860	9860	9870	9860	6
536	20250114	105900	9977650	9860	9860	9860	9860	1
537	20250114	105800	9967790	9870	9870	9930	9870	26
538	20250114	105700	9709780	9860	9860	9860	9860	0
539	20250114	105600	9709780	9860	9880	9900	9860	13
540	20250114	105500	9581270	9870	9870	9940	9860	225
541	20250114	105400	7351070	9920	9850	9920	9850	378
542	20250114	105300	3616490	9860	9860	9860	9860	122
543	20250114	105200	2413570	9860	9860	9860	9860	0
544	20250114	105100	2413570	9860	9860	9860	9860	0
545	20250114	105000	2413570	9860	9860	9860	9860	0
546	20250114	104900	2413570	9860	9860	9860	9860	0
547	20250114	104800	2413570	9860	9860	9860	9860	0
548	20250114	104700	2413570	9860	9860	9860	9860	2
549	20250114	104600	2393850	9830	9830	9830	9830	0
550	20250114	104500	2393850	9830	9830	9830	9830	0
551	20250114	104400	2393850	9830	9830	9830	9830	0
552	20250114	104300	2393850	9830	9830	9830	9830	0
553	20250114	104200	2393850	9830	9830	9830	9830	0
554	20250114	104100	2393850	9830	9830	9830	9830	0
555	20250114	104000	2393850	9830	9830	9830	9830	0
556	20250114	103900	2393850	9830	9830	9830	9830	0
557	20250114	103800	2393850	9830	9830	9830	9830	0
558	20250114	103700	2393850	9830	9830	9830	9830	0
559	20250114	103600	2393850	9830	9830	9830	9830	0
560	20250114	103500	2393850	9830	9830	9830	9830	0
561	20250114	103400	2393850	9830	9830	9830	9830	0
562	20250114	103300	2393850	9830	9830	9830	9830	0
563	20250114	103200	2393850	9830	9830	9830	9830	0
564	20250114	103100	2393850	9830	9830	9830	9830	0
565	20250114	103000	2393850	9830	9830	9830	9830	0
566	20250114	102900	2393850	9830	9830	9830	9830	0
567	20250114	102800	2393850	9830	9830	9830	9830	0
568	20250114	102700	2393850	9830	9830	9830	9830	0
569	20250114	102600	2393850	9830	9830	9830	9830	0
570	20250114	102500	2393850	9830	9830	9830	9830	20
571	20250114	102400	2197250	9830	9830	9830	9830	0
572	20250114	102300	2197250	9830	9830	9830	9830	0
573	20250114	102200	2197250	9830	9830	9830	9830	0
574	20250114	102100	2197250	9830	9830	9830	9830	0
575	20250114	102000	2197250	9830	9830	9830	9830	0
576	20250114	101900	2197250	9830	9830	9830	9830	0
577	20250114	101800	2197250	9830	9830	9830	9830	0
578	20250114	101700	2197250	9830	9850	9850	9830	105
579	20250114	101600	1164510	9880	9880	9880	9880	0
580	20250114	101500	1164510	9880	9880	9880	9880	0
581	20250114	101400	1164510	9880	9880	9880	9880	0
582	20250114	101300	1164510	9880	9880	9880	9880	10
583	20250114	101200	1065710	9850	9850	9850	9850	0
584	20250114	101100	1065710	9850	9850	9850	9850	24
585	20250114	101000	829310	9880	9880	9880	9880	0
586	20250114	100900	829310	9880	9880	9880	9880	0
587	20250114	100800	829310	9880	9880	9880	9880	0
588	20250114	100700	829310	9880	9880	9880	9880	0
589	20250114	100600	829310	9880	9880	9880	9880	1
590	20250114	100500	819430	9850	9850	9850	9850	0
591	20250114	100400	819430	9850	9850	9850	9850	0
592	20250114	100300	819430	9850	9850	9850	9850	7
593	20250114	100200	750480	9880	9880	9880	9880	0
594	20250114	100100	750480	9880	9880	9880	9880	0
595	20250114	100000	750480	9880	9880	9880	9880	0
596	20250114	095900	750480	9880	9880	9880	9880	0
597	20250114	095800	750480	9880	9880	9880	9880	0
598	20250114	095700	750480	9880	9880	9880	9880	0
599	20250114	095600	750480	9880	9880	9880	9880	0
600	20250114	095500	750480	9880	9880	9880	9880	0
601	20250114	095400	750480	9880	9880	9880	9880	0
602	20250114	095300	750480	9880	9880	9880	9880	4
603	20250114	095200	710960	9880	9880	9880	9880	0
604	20250114	095100	710960	9880	9880	9880	9880	0
605	20250114	095000	710960	9880	9880	9880	9880	0
606	20250114	094900	710960	9880	9880	9880	9880	0
607	20250114	094800	710960	9880	9880	9880	9880	0
608	20250114	094700	710960	9880	9880	9880	9880	0
609	20250114	094600	710960	9880	9880	9880	9880	0
610	20250114	094500	710960	9880	9880	9880	9880	0
611	20250114	094400	710960	9880	9880	9880	9880	1
612	20250114	094300	701080	9880	9880	9880	9880	0
613	20250114	094200	701080	9880	9880	9880	9880	0
614	20250114	094100	701080	9880	9880	9880	9880	0
615	20250114	094000	701080	9880	9880	9880	9880	0
616	20250114	093900	701080	9880	9880	9880	9880	0
617	20250114	093800	701080	9880	9880	9880	9850	5
618	20250114	093700	651770	9870	9870	9870	9870	0
619	20250114	093600	651770	9870	9870	9870	9870	0
620	20250114	093500	651770	9870	9870	9870	9870	0
621	20250114	093400	651770	9870	9870	9870	9870	0
622	20250114	093300	651770	9870	9870	9870	9870	0
623	20250114	093200	651770	9870	9870	9870	9870	0
624	20250114	093100	651770	9870	9870	9870	9870	0
625	20250114	093000	651770	9870	9870	9870	9870	1
626	20250114	092900	641900	9880	9880	9880	9880	0
627	20250114	092800	641900	9880	9880	9880	9880	0
628	20250114	092700	641900	9880	9880	9880	9880	0
629	20250114	092600	641900	9880	9880	9880	9880	1
630	20250114	092500	632020	9880	9880	9880	9880	0
631	20250114	092400	632020	9880	9880	9880	9880	1
632	20250114	092300	622140	9880	9880	9880	9880	3
633	20250114	092200	592500	9900	9900	9900	9900	0
634	20250114	092100	592500	9900	9900	9900	9900	2
635	20250114	092000	572700	9900	9900	9900	9900	0
636	20250114	091900	572700	9900	9900	9900	9900	1
637	20250114	091800	562800	9900	9900	9900	9900	2
638	20250114	091700	543000	9900	9900	9900	9900	0
639	20250114	091600	543000	9900	9860	9900	9860	36
640	20250114	091500	187600	9860	9860	9860	9860	11
641	20250114	091400	79140	9840	9840	9840	9840	0
642	20250114	091300	79140	9840	9840	9840	9840	0
643	20250114	091200	79140	9840	9840	9840	9840	0
644	20250114	091100	79140	9840	9840	9840	9840	1
645	20250114	091000	69300	9900	9900	9900	9900	0
646	20250114	090900	69300	9900	9900	9900	9900	0
647	20250114	090800	69300	9900	9900	9900	9900	5
648	20250114	090700	19800	9900	9900	9900	9900	0
649	20250114	090600	19800	9900	9900	9900	9900	0
650	20250114	090500	19800	9900	9900	9900	9900	0
651	20250114	090400	19800	9900	9900	9900	9900	0
652	20250114	090300	19800	9900	9900	9900	9900	0
653	20250114	090200	19800	9900	9900	9900	9900	0
654	20250114	090100	19800	9900	9900	9900	9900	0
655	20250114	090000	19800	9900	9900	9900	9900	2