KissMeData/270870/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	210200	73357130	5670	5670	5670	5670	692
3	20250120	210100	73357130	5670	5670	5670	5670	0
4	20250120	210000	73357130	5670	5670	5670	5670	0
5	20250120	205900	73357130	5670	5670	5670	5670	0
6	20250120	205800	73357130	5670	5670	5670	5670	0
7	20250120	205700	73357130	5670	5670	5670	5670	0
8	20250120	205600	73357130	5670	5670	5670	5670	0
9	20250120	205500	73357130	5670	5670	5670	5670	0
10	20250120	205400	73357130	5670	5670	5670	5670	0
11	20250120	205300	73357130	5670	5670	5670	5670	0
12	20250120	205200	73357130	5670	5670	5670	5670	0
13	20250120	205100	73357130	5670	5670	5670	5670	0
14	20250120	205000	73357130	5670	5670	5670	5670	0
15	20250120	204900	73357130	5670	5670	5670	5670	0
16	20250120	204800	73357130	5670	5670	5670	5670	0
17	20250120	204700	73357130	5670	5670	5670	5670	0
18	20250120	204600	73357130	5670	5670	5670	5670	0
19	20250120	204500	73357130	5670	5670	5670	5670	0
20	20250120	204400	73357130	5670	5670	5670	5670	0
21	20250120	204300	73357130	5670	5670	5670	5670	0
22	20250120	204200	73357130	5670	5670	5670	5670	0
23	20250120	204100	73357130	5670	5670	5670	5670	0
24	20250120	204000	73357130	5670	5670	5670	5670	0
25	20250120	203900	73357130	5670	5670	5670	5670	0
26	20250120	203800	73357130	5670	5670	5670	5670	0
27	20250120	203700	73357130	5670	5670	5670	5670	0
28	20250120	203600	73357130	5670	5670	5670	5670	0
29	20250120	203500	73357130	5670	5670	5670	5670	0
30	20250120	203400	73357130	5670	5670	5670	5670	0
31	20250120	203300	73357130	5670	5670	5670	5670	0
32	20250120	203200	73357130	5670	5670	5670	5670	692
33	20250120	203100	73357130	5670	5670	5670	5670	0
34	20250120	203000	73357130	5670	5670	5670	5670	0
35	20250120	202900	73357130	5670	5670	5670	5670	0
36	20250120	202800	73357130	5670	5670	5670	5670	0
37	20250120	202700	73357130	5670	5670	5670	5670	0
38	20250120	202600	73357130	5670	5670	5670	5670	0
39	20250120	202500	73357130	5670	5670	5670	5670	0
40	20250120	202400	73357130	5670	5670	5670	5670	0
41	20250120	202300	73357130	5670	5670	5670	5670	0
42	20250120	202200	73357130	5670	5670	5670	5670	0
43	20250120	202100	73357130	5670	5670	5670	5670	0
44	20250120	202000	73357130	5670	5670	5670	5670	0
45	20250120	201900	73357130	5670	5670	5670	5670	0
46	20250120	201800	73357130	5670	5670	5670	5670	0
47	20250120	201700	73357130	5670	5670	5670	5670	0
48	20250120	201600	73357130	5670	5670	5670	5670	0
49	20250120	201500	73357130	5670	5670	5670	5670	0
50	20250120	201400	73357130	5670	5670	5670	5670	0
51	20250120	201300	73357130	5670	5670	5670	5670	0
52	20250120	201200	73357130	5670	5670	5670	5670	0
53	20250120	201100	73357130	5670	5670	5670	5670	0
54	20250120	201000	73357130	5670	5670	5670	5670	0
55	20250120	200900	73357130	5670	5670	5670	5670	0
56	20250120	200800	73357130	5670	5670	5670	5670	0
57	20250120	200700	73357130	5670	5670	5670	5670	0
58	20250120	200600	73357130	5670	5670	5670	5670	0
59	20250120	200500	73357130	5670	5670	5670	5670	0
60	20250120	200400	73357130	5670	5670	5670	5670	0
61	20250120	200300	73357130	5670	5670	5670	5670	0
62	20250120	200200	73357130	5670	5670	5670	5670	692
63	20250120	200100	73357130	5670	5670	5670	5670	0
64	20250120	200000	73357130	5670	5670	5670	5670	0
65	20250120	195900	73357130	5670	5670	5670	5670	0
66	20250120	195800	73357130	5670	5670	5670	5670	0
67	20250120	195700	73357130	5670	5670	5670	5670	0
68	20250120	195600	73357130	5670	5670	5670	5670	0
69	20250120	195500	73357130	5670	5670	5670	5670	0
70	20250120	195400	73357130	5670	5670	5670	5670	0
71	20250120	195300	73357130	5670	5670	5670	5670	0
72	20250120	195200	73357130	5670	5670	5670	5670	0
73	20250120	195100	73357130	5670	5670	5670	5670	0
74	20250120	195000	73357130	5670	5670	5670	5670	0
75	20250120	194900	73357130	5670	5670	5670	5670	0
76	20250120	194800	73357130	5670	5670	5670	5670	0
77	20250120	194700	73357130	5670	5670	5670	5670	0
78	20250120	194600	73357130	5670	5670	5670	5670	0
79	20250120	194500	73357130	5670	5670	5670	5670	0
80	20250120	194400	73357130	5670	5670	5670	5670	0
81	20250120	194300	73357130	5670	5670	5670	5670	0
82	20250120	194200	73357130	5670	5670	5670	5670	0
83	20250120	194100	73357130	5670	5670	5670	5670	0
84	20250120	194000	73357130	5670	5670	5670	5670	0
85	20250120	193900	73357130	5670	5670	5670	5670	0
86	20250120	193800	73357130	5670	5670	5670	5670	0
87	20250120	193700	73357130	5670	5670	5670	5670	0
88	20250120	193600	73357130	5670	5670	5670	5670	0
89	20250120	193500	73357130	5670	5670	5670	5670	0
90	20250120	193400	73357130	5670	5670	5670	5670	0
91	20250120	193300	73357130	5670	5670	5670	5670	0
92	20250120	193200	73357130	5670	5670	5670	5670	692
93	20250120	193100	73357130	5670	5670	5670	5670	0
94	20250120	193000	73357130	5670	5670	5670	5670	0
95	20250120	192900	73357130	5670	5670	5670	5670	0
96	20250120	192800	73357130	5670	5670	5670	5670	0
97	20250120	192700	73357130	5670	5670	5670	5670	0
98	20250120	192600	73357130	5670	5670	5670	5670	0
99	20250120	192500	73357130	5670	5670	5670	5670	0
100	20250120	192400	73357130	5670	5670	5670	5670	0
101	20250120	192300	73357130	5670	5670	5670	5670	0
102	20250120	192200	73357130	5670	5670	5670	5670	0
103	20250120	192100	73357130	5670	5670	5670	5670	0
104	20250120	192000	73357130	5670	5670	5670	5670	0
105	20250120	191900	73357130	5670	5670	5670	5670	0
106	20250120	191800	73357130	5670	5670	5670	5670	0
107	20250120	191700	73357130	5670	5670	5670	5670	0
108	20250120	191600	73357130	5670	5670	5670	5670	0
109	20250120	191500	73357130	5670	5670	5670	5670	0
110	20250120	191400	73357130	5670	5670	5670	5670	0
111	20250120	191300	73357130	5670	5670	5670	5670	0
112	20250120	191200	73357130	5670	5670	5670	5670	0
113	20250120	191100	73357130	5670	5670	5670	5670	0
114	20250120	191000	73357130	5670	5670	5670	5670	0
115	20250120	190900	73357130	5670	5670	5670	5670	0
116	20250120	190800	73357130	5670	5670	5670	5670	0
117	20250120	190700	73357130	5670	5670	5670	5670	0
118	20250120	190600	73357130	5670	5670	5670	5670	0
119	20250120	190500	73357130	5670	5670	5670	5670	0
120	20250120	190400	73357130	5670	5670	5670	5670	0
121	20250120	190300	73357130	5670	5670	5670	5670	0
122	20250120	190200	73357130	5670	5670	5670	5670	692
123	20250120	190100	73357130	5670	5670	5670	5670	0
124	20250120	190000	73357130	5670	5670	5670	5670	0
125	20250120	185900	73357130	5670	5670	5670	5670	0
126	20250120	185800	73357130	5670	5670	5670	5670	0
127	20250120	185700	73357130	5670	5670	5670	5670	0
128	20250120	185600	73357130	5670	5670	5670	5670	0
129	20250120	185500	73357130	5670	5670	5670	5670	0
130	20250120	185400	73357130	5670	5670	5670	5670	0
131	20250120	185300	73357130	5670	5670	5670	5670	0
132	20250120	185200	73357130	5670	5670	5670	5670	0
133	20250120	185100	73357130	5670	5670	5670	5670	0
134	20250120	185000	73357130	5670	5670	5670	5670	0
135	20250120	184900	73357130	5670	5670	5670	5670	0
136	20250120	184800	73357130	5670	5670	5670	5670	0
137	20250120	184700	73357130	5670	5670	5670	5670	0
138	20250120	184600	73357130	5670	5670	5670	5670	0
139	20250120	184500	73357130	5670	5670	5670	5670	0
140	20250120	184400	73357130	5670	5670	5670	5670	0
141	20250120	184300	73357130	5670	5670	5670	5670	0
142	20250120	184200	73357130	5670	5670	5670	5670	0
143	20250120	184100	73357130	5670	5670	5670	5670	0
144	20250120	184000	73357130	5670	5670	5670	5670	0
145	20250120	183900	73357130	5670	5670	5670	5670	0
146	20250120	183800	73357130	5670	5670	5670	5670	0
147	20250120	183700	73357130	5670	5670	5670	5670	0
148	20250120	183600	73357130	5670	5670	5670	5670	0
149	20250120	183500	73357130	5670	5670	5670	5670	0
150	20250120	183400	73357130	5670	5670	5670	5670	0
151	20250120	183300	73357130	5670	5670	5670	5670	0
152	20250120	183200	73357130	5670	5670	5670	5670	692
153	20250120	183100	73357130	5670	5670	5670	5670	0
154	20250120	183000	73357130	5670	5670	5670	5670	0
155	20250120	182900	73357130	5670	5670	5670	5670	0
156	20250120	182800	73357130	5670	5670	5670	5670	0
157	20250120	182700	73357130	5670	5670	5670	5670	0
158	20250120	182600	73357130	5670	5670	5670	5670	0
159	20250120	182500	73357130	5670	5670	5670	5670	0
160	20250120	182400	73357130	5670	5670	5670	5670	0
161	20250120	182300	73357130	5670	5670	5670	5670	0
162	20250120	182200	73357130	5670	5670	5670	5670	0
163	20250120	182100	73357130	5670	5670	5670	5670	0
164	20250120	182000	73357130	5670	5670	5670	5670	0
165	20250120	181900	73357130	5670	5670	5670	5670	0
166	20250120	181800	73357130	5670	5670	5670	5670	0
167	20250120	181700	73357130	5670	5670	5670	5670	0
168	20250120	181600	73357130	5670	5670	5670	5670	0
169	20250120	181500	73357130	5670	5670	5670	5670	0
170	20250120	181400	73357130	5670	5670	5670	5670	0
171	20250120	181300	73357130	5670	5670	5670	5670	0
172	20250120	181200	73357130	5670	5670	5670	5670	0
173	20250120	181100	73357130	5670	5670	5670	5670	0
174	20250120	181000	73357130	5670	5670	5670	5670	0
175	20250120	180900	73357130	5670	5670	5670	5670	0
176	20250120	180800	73357130	5670	5670	5670	5670	0
177	20250120	180700	73357130	5670	5670	5670	5670	0
178	20250120	180600	73357130	5670	5670	5670	5670	0
179	20250120	180500	73357130	5670	5670	5670	5670	0
180	20250120	180400	73357130	5670	5670	5670	5670	0
181	20250120	180300	73357130	5670	5670	5670	5670	0
182	20250120	180200	73357130	5670	5670	5670	5670	692
183	20250120	180100	73357130	5670	5670	5670	5670	0
184	20250120	180000	73357130	5670	5670	5670	5670	0
185	20250120	175900	73357130	5670	5670	5670	5670	0
186	20250120	175800	73357130	5670	5670	5670	5670	0
187	20250120	175700	73357130	5670	5670	5670	5670	0
188	20250120	175600	73357130	5670	5670	5670	5670	0
189	20250120	175500	73357130	5670	5670	5670	5670	0
190	20250120	175400	73357130	5670	5670	5670	5670	0
191	20250120	175300	73357130	5670	5670	5670	5670	0
192	20250120	175200	73357130	5670	5670	5670	5670	0
193	20250120	175100	73357130	5670	5670	5670	5670	0
194	20250120	175000	73357130	5670	5670	5670	5670	0
195	20250120	174900	73357130	5670	5670	5670	5670	0
196	20250120	174800	73357130	5670	5670	5670	5670	0
197	20250120	174700	73357130	5670	5670	5670	5670	0
198	20250120	174600	73357130	5670	5670	5670	5670	0
199	20250120	174500	73357130	5670	5670	5670	5670	0
200	20250120	174400	73357130	5670	5670	5670	5670	0
201	20250120	174300	73357130	5670	5670	5670	5670	0
202	20250120	174200	73357130	5670	5670	5670	5670	0
203	20250120	174100	73357130	5670	5670	5670	5670	0
204	20250120	174000	73357130	5670	5670	5670	5670	0
205	20250120	173900	73357130	5670	5670	5670	5670	0
206	20250120	173800	73357130	5670	5670	5670	5670	0
207	20250120	173700	73357130	5670	5670	5670	5670	0
208	20250120	173600	73357130	5670	5670	5670	5670	0
209	20250120	173500	73357130	5670	5670	5670	5670	0
210	20250120	173400	73357130	5670	5670	5670	5670	0
211	20250120	173300	73357130	5670	5670	5670	5670	0
212	20250120	173200	73357130	5670	5670	5670	5670	692
213	20250120	173100	73357130	5670	5670	5670	5670	0
214	20250120	173000	73357130	5670	5670	5670	5670	0
215	20250120	172900	73357130	5670	5670	5670	5670	0
216	20250120	172800	73357130	5670	5670	5670	5670	0
217	20250120	172700	73357130	5670	5670	5670	5670	0
218	20250120	172600	73357130	5670	5670	5670	5670	0
219	20250120	172500	73357130	5670	5670	5670	5670	0
220	20250120	172400	73357130	5670	5670	5670	5670	0
221	20250120	172300	73357130	5670	5670	5670	5670	0
222	20250120	172200	73357130	5670	5670	5670	5670	0
223	20250120	172100	73357130	5670	5670	5670	5670	0
224	20250120	172000	73357130	5670	5670	5670	5670	0
225	20250120	171900	73357130	5670	5670	5670	5670	0
226	20250120	171800	73357130	5670	5670	5670	5670	0
227	20250120	171700	73357130	5670	5670	5670	5670	0
228	20250120	171600	73357130	5670	5670	5670	5670	0
229	20250120	171500	73357130	5670	5670	5670	5670	0
230	20250120	171400	73357130	5670	5670	5670	5670	0
231	20250120	171300	73357130	5670	5670	5670	5670	0
232	20250120	171200	73357130	5670	5670	5670	5670	0
233	20250120	171100	73357130	5670	5670	5670	5670	0
234	20250120	171000	73357130	5670	5670	5670	5670	0
235	20250120	170900	73357130	5670	5670	5670	5670	0
236	20250120	170800	73357130	5670	5670	5670	5670	0
237	20250120	170700	73357130	5670	5670	5670	5670	0
238	20250120	170600	73357130	5670	5670	5670	5670	0
239	20250120	170500	73357130	5670	5670	5670	5670	0
240	20250120	170400	73357130	5670	5670	5670	5670	0
241	20250120	170300	73357130	5670	5670	5670	5670	0
242	20250120	170200	73357130	5670	5670	5670	5670	692
243	20250120	170100	73357130	5670	5670	5670	5670	0
244	20250120	170000	73357130	5670	5670	5670	5670	0
245	20250120	165900	73357130	5670	5670	5670	5670	0
246	20250120	165800	73357130	5670	5670	5670	5670	0
247	20250120	165700	73357130	5670	5670	5670	5670	0
248	20250120	165600	73357130	5670	5670	5670	5670	0
249	20250120	165500	73357130	5670	5670	5670	5670	0
250	20250120	165400	73357130	5670	5670	5670	5670	0
251	20250120	165300	73357130	5670	5670	5670	5670	0
252	20250120	165200	73357130	5670	5670	5670	5670	0
253	20250120	165100	73357130	5670	5670	5670	5670	0
254	20250120	165000	73357130	5670	5670	5670	5670	0
255	20250120	164900	73357130	5670	5670	5670	5670	0
256	20250120	164800	73357130	5670	5670	5670	5670	0
257	20250120	164700	73357130	5670	5670	5670	5670	0
258	20250120	164600	73357130	5670	5670	5670	5670	0
259	20250120	164500	73357130	5670	5670	5670	5670	0
260	20250120	164400	73357130	5670	5670	5670	5670	0
261	20250120	164300	73357130	5670	5670	5670	5670	0
262	20250120	164200	73357130	5670	5670	5670	5670	0
263	20250120	164100	73357130	5670	5670	5670	5670	0
264	20250120	164000	73357130	5670	5670	5670	5670	0
265	20250120	163900	73357130	5670	5670	5670	5670	0
266	20250120	163800	73357130	5670	5670	5670	5670	0
267	20250120	163700	73357130	5670	5670	5670	5670	0
268	20250120	163600	73357130	5670	5670	5670	5670	0
269	20250120	163500	73357130	5670	5670	5670	5670	0
270	20250120	163400	73357130	5670	5670	5670	5670	0
271	20250120	163300	73357130	5670	5670	5670	5670	0
272	20250120	163200	73357130	5670	5670	5670	5670	692
273	20250120	163100	73357130	5670	5670	5670	5670	0
274	20250120	163000	73357130	5670	5670	5670	5670	0
275	20250120	162900	73357130	5670	5670	5670	5670	0
276	20250120	162800	73357130	5670	5670	5670	5670	0
277	20250120	162700	73357130	5670	5670	5670	5670	0
278	20250120	162600	73357130	5670	5670	5670	5670	0
279	20250120	162500	73357130	5670	5670	5670	5670	0
280	20250120	162400	73357130	5670	5670	5670	5670	0
281	20250120	162300	73357130	5670	5670	5670	5670	0
282	20250120	162200	73357130	5670	5670	5670	5670	0
283	20250120	162100	73357130	5670	5670	5670	5670	0
284	20250120	162000	73357130	5670	5670	5670	5670	0
285	20250120	161900	73357130	5670	5670	5670	5670	0
286	20250120	161800	73357130	5670	5670	5670	5670	0
287	20250120	161700	73357130	5670	5670	5670	5670	0
288	20250120	161600	73357130	5670	5670	5670	5670	0
289	20250120	161500	73357130	5670	5670	5670	5670	0
290	20250120	161400	73357130	5670	5670	5670	5670	0
291	20250120	161300	73357130	5670	5670	5670	5670	0
292	20250120	161200	73357130	5670	5670	5670	5670	0
293	20250120	161100	73357130	5670	5670	5670	5670	0
294	20250120	161000	73357130	5670	5670	5670	5670	0
295	20250120	160900	73357130	5670	5670	5670	5670	0
296	20250120	160800	73357130	5670	5670	5670	5670	0
297	20250120	160700	73357130	5670	5670	5670	5670	0
298	20250120	160600	73357130	5670	5670	5670	5670	0
299	20250120	160500	73357130	5670	5670	5670	5670	0
300	20250120	160400	73357130	5670	5670	5670	5670	0
301	20250120	160300	73357130	5670	5670	5670	5670	0
302	20250120	160200	73357130	5670	5670	5670	5670	692
303	20250120	160100	73357130	5670	5670	5670	5670	0
304	20250120	160000	73357130	5670	5670	5670	5670	0
305	20250120	155900	73357130	5670	5670	5670	5670	0
306	20250120	155800	73357130	5670	5670	5670	5670	0
307	20250120	155700	73357130	5670	5670	5670	5670	0
308	20250120	155600	73357130	5670	5670	5670	5670	0
309	20250120	155500	73357130	5670	5670	5670	5670	0
310	20250120	155400	73357130	5670	5670	5670	5670	0
311	20250120	155300	73357130	5670	5670	5670	5670	0
312	20250120	155200	73357130	5670	5670	5670	5670	0
313	20250120	155100	73357130	5670	5670	5670	5670	0
314	20250120	155000	73357130	5670	5670	5670	5670	0
315	20250120	154900	73357130	5670	5670	5670	5670	0
316	20250120	154800	73357130	5670	5670	5670	5670	0
317	20250120	154700	73357130	5670	5670	5670	5670	0
318	20250120	154600	73357130	5670	5670	5670	5670	0
319	20250120	154500	73357130	5670	5670	5670	5670	0
320	20250120	154400	73357130	5670	5670	5670	5670	0
321	20250120	154300	73357130	5670	5670	5670	5670	0
322	20250120	154200	73357130	5670	5670	5670	5670	0
323	20250120	154100	73357130	5670	5670	5670	5670	0
324	20250120	154000	73357130	5670	5670	5670	5670	0
325	20250120	153900	73357130	5670	5670	5670	5670	0
326	20250120	153800	73357130	5670	5670	5670	5670	0
327	20250120	153700	73357130	5670	5670	5670	5670	0
328	20250120	153600	73357130	5670	5670	5670	5670	0
329	20250120	153500	73357130	5670	5670	5670	5670	0
330	20250120	153400	73357130	5670	5670	5670	5670	0
331	20250120	153300	73357130	5670	5670	5670	5670	0
332	20250120	153200	73357130	5670	5670	5670	5670	692
333	20250120	153100	73357130	5670	5670	5670	5670	0
334	20250120	153000	73357130	5670	5670	5670	5670	692
335	20250120	152900	69433490	5660	5660	5660	5660	0
336	20250120	152800	69433490	5660	5660	5660	5660	0
337	20250120	152700	69433490	5660	5660	5660	5660	0
338	20250120	152600	69433490	5660	5660	5660	5660	0
339	20250120	152500	69433490	5660	5660	5660	5660	0
340	20250120	152400	69433490	5660	5660	5660	5660	0
341	20250120	152300	69433490	5660	5660	5660	5660	0
342	20250120	152200	69433490	5660	5660	5660	5660	0
343	20250120	152100	69433490	5660	5660	5660	5660	0
344	20250120	152000	69433490	5660	5660	5660	5660	0
345	20250120	151900	69433490	5660	5660	5660	5660	0
346	20250120	151800	69433490	5660	5660	5660	5660	1
347	20250120	151700	69427830	5630	5630	5630	5630	0
348	20250120	151600	69427830	5630	5630	5630	5630	0
349	20250120	151500	69427830	5630	5630	5630	5630	0
350	20250120	151400	69427830	5630	5630	5630	5630	0
351	20250120	151300	69427830	5630	5630	5630	5630	0
352	20250120	151200	69427830	5630	5630	5630	5630	0
353	20250120	151100	69427830	5630	5630	5630	5630	0
354	20250120	151000	69427830	5630	5630	5630	5630	0
355	20250120	150900	69427830	5630	5630	5630	5630	0
356	20250120	150800	69427830	5630	5630	5630	5630	3
357	20250120	150700	69410940	5630	5630	5630	5630	0
358	20250120	150600	69410940	5630	5630	5630	5630	0
359	20250120	150500	69410940	5630	5630	5630	5630	0
360	20250120	150400	69410940	5630	5630	5630	5630	0
361	20250120	150300	69410940	5630	5630	5630	5630	0
362	20250120	150200	69410940	5630	5630	5630	5630	0
363	20250120	150100	69410940	5630	5630	5630	5630	610
364	20250120	150000	65976640	5640	5640	5640	5640	66
365	20250120	145900	65604400	5640	5640	5640	5640	0
366	20250120	145800	65604400	5640	5640	5640	5640	0
367	20250120	145700	65604400	5640	5640	5640	5640	0
368	20250120	145600	65604400	5640	5640	5640	5640	0
369	20250120	145500	65604400	5640	5650	5650	5640	37
370	20250120	145400	65395710	5650	5650	5650	5650	0
371	20250120	145300	65395710	5650	5650	5650	5650	1
372	20250120	145200	65390060	5660	5660	5660	5660	0
373	20250120	145100	65390060	5660	5660	5660	5660	0
374	20250120	145000	65390060	5660	5660	5660	5660	0
375	20250120	144900	65390060	5660	5660	5660	5660	0
376	20250120	144800	65390060	5660	5660	5660	5660	0
377	20250120	144700	65390060	5660	5660	5660	5660	0
378	20250120	144600	65390060	5660	5660	5660	5660	0
379	20250120	144500	65390060	5660	5660	5660	5660	0
380	20250120	144400	65390060	5660	5660	5660	5660	0
381	20250120	144300	65390060	5660	5660	5660	5660	0
382	20250120	144200	65390060	5660	5660	5660	5660	0
383	20250120	144100	65390060	5660	5660	5660	5660	0
384	20250120	144000	65390060	5660	5660	5660	5660	0
385	20250120	143900	65390060	5660	5660	5660	5660	0
386	20250120	143800	65390060	5660	5660	5660	5660	0
387	20250120	143700	65390060	5660	5660	5660	5660	0
388	20250120	143600	65390060	5660	5660	5660	5660	0
389	20250120	143500	65390060	5660	5660	5660	5660	0
390	20250120	143400	65390060	5660	5660	5660	5660	0
391	20250120	143300	65390060	5660	5660	5660	5660	1
392	20250120	143200	65384400	5670	5670	5670	5670	0
393	20250120	143100	65384400	5670	5670	5670	5670	0
394	20250120	143000	65384400	5670	5670	5670	5670	0
395	20250120	142900	65384400	5670	5670	5670	5670	0
396	20250120	142800	65384400	5670	5670	5670	5670	0
397	20250120	142700	65384400	5670	5670	5670	5670	0
398	20250120	142600	65384400	5670	5670	5670	5670	0
399	20250120	142500	65384400	5670	5670	5670	5670	0
400	20250120	142400	65384400	5670	5670	5670	5670	0
401	20250120	142300	65384400	5670	5670	5670	5670	0
402	20250120	142200	65384400	5670	5670	5670	5670	0
403	20250120	142100	65384400	5670	5670	5670	5670	0
404	20250120	142000	65384400	5670	5670	5670	5670	0
405	20250120	141900	65384400	5670	5670	5670	5670	0
406	20250120	141800	65384400	5670	5670	5670	5670	0
407	20250120	141700	65384400	5670	5670	5670	5670	0
408	20250120	141600	65384400	5670	5670	5670	5670	0
409	20250120	141500	65384400	5670	5670	5670	5670	0
410	20250120	141400	65384400	5670	5670	5670	5670	0
411	20250120	141300	65384400	5670	5670	5670	5670	0
412	20250120	141200	65384400	5670	5670	5670	5670	0
413	20250120	141100	65384400	5670	5670	5670	5670	0
414	20250120	141000	65384400	5670	5670	5670	5670	0
415	20250120	140900	65384400	5670	5670	5670	5670	0
416	20250120	140800	65384400	5670	5670	5670	5670	15
417	20250120	140700	65299350	5670	5670	5670	5670	0
418	20250120	140600	65299350	5670	5670	5670	5670	0
419	20250120	140500	65299350	5670	5670	5670	5670	0
420	20250120	140400	65299350	5670	5670	5670	5670	0
421	20250120	140300	65299350	5670	5670	5670	5670	8
422	20250120	140200	65253990	5670	5670	5670	5670	0
423	20250120	140100	65253990	5670	5670	5670	5670	0
424	20250120	140000	65253990	5670	5670	5670	5670	0
425	20250120	135900	65253990	5670	5670	5670	5670	0
426	20250120	135800	65253990	5670	5670	5670	5670	0
427	20250120	135700	65253990	5670	5670	5670	5670	0
428	20250120	135600	65253990	5670	5670	5670	5670	0
429	20250120	135500	65253990	5670	5670	5670	5670	0
430	20250120	135400	65253990	5670	5670	5670	5670	0
431	20250120	135300	65253990	5670	5670	5670	5670	0
432	20250120	135200	65253990	5670	5670	5670	5670	0
433	20250120	135100	65253990	5670	5670	5670	5670	0
434	20250120	135000	65253990	5670	5670	5670	5670	0
435	20250120	134900	65253990	5670	5670	5670	5670	0
436	20250120	134800	65253990	5670	5670	5670	5670	0
437	20250120	134700	65253990	5670	5670	5670	5670	0
438	20250120	134600	65253990	5670	5670	5670	5670	0
439	20250120	134500	65253990	5670	5670	5670	5670	0
440	20250120	134400	65253990	5670	5670	5670	5670	0
441	20250120	134300	65253990	5670	5670	5670	5670	0
442	20250120	134200	65253990	5670	5670	5670	5670	0
443	20250120	134100	65253990	5670	5670	5670	5670	0
444	20250120	134000	65253990	5670	5670	5670	5670	0
445	20250120	133900	65253990	5670	5670	5670	5670	0
446	20250120	133800	65253990	5670	5670	5670	5670	0
447	20250120	133700	65253990	5670	5670	5670	5670	0
448	20250120	133600	65253990	5670	5670	5670	5670	0
449	20250120	133500	65253990	5670	5670	5670	5670	10
450	20250120	133400	65197290	5670	5670	5670	5670	0
451	20250120	133300	65197290	5670	5670	5670	5670	0
452	20250120	133200	65197290	5670	5670	5670	5670	0
453	20250120	133100	65197290	5670	5670	5670	5670	0
454	20250120	133000	65197290	5670	5670	5670	5670	1
455	20250120	132900	65191620	5660	5660	5660	5660	140
456	20250120	132800	64399220	5630	5630	5630	5630	0
457	20250120	132700	64399220	5630	5630	5630	5630	0
458	20250120	132600	64399220	5630	5630	5630	5630	0
459	20250120	132500	64399220	5630	5630	5630	5630	0
460	20250120	132400	64399220	5630	5630	5630	5630	0
461	20250120	132300	64399220	5630	5630	5630	5630	0
462	20250120	132200	64399220	5630	5630	5630	5630	612
463	20250120	132100	60953660	5670	5670	5670	5670	1
464	20250120	132000	60947990	5660	5660	5660	5660	0
465	20250120	131900	60947990	5660	5660	5660	5660	0
466	20250120	131800	60947990	5660	5660	5660	5660	3
467	20250120	131700	60931010	5660	5660	5660	5660	0
468	20250120	131600	60931010	5660	5660	5660	5660	0
469	20250120	131500	60931010	5660	5660	5660	5660	0
470	20250120	131400	60931010	5660	5660	5660	5660	3
471	20250120	131300	60914030	5660	5660	5660	5660	0
472	20250120	131200	60914030	5660	5660	5660	5660	0
473	20250120	131100	60914030	5660	5660	5660	5660	0
474	20250120	131000	60914030	5660	5660	5660	5660	0
475	20250120	130900	60914030	5660	5660	5660	5660	0
476	20250120	130800	60914030	5660	5660	5660	5660	0
477	20250120	130700	60914030	5660	5660	5660	5660	0
478	20250120	130600	60914030	5660	5660	5660	5660	0
479	20250120	130500	60914030	5660	5660	5660	5660	0
480	20250120	130400	60914030	5660	5660	5660	5660	0
481	20250120	130300	60914030	5660	5660	5660	5660	1500
482	20250120	130200	52424030	5660	5660	5660	5660	0
483	20250120	130100	52424030	5660	5660	5660	5660	0
484	20250120	130000	52424030	5660	5660	5660	5660	0
485	20250120	125900	52424030	5660	5660	5660	5660	0
486	20250120	125800	52424030	5660	5660	5660	5660	1
487	20250120	125700	52418370	5660	5640	5660	5640	502
488	20250120	125600	49581240	5640	5640	5640	5640	0
489	20250120	125500	49581240	5640	5650	5650	5640	341
490	20250120	125400	47657990	5640	5640	5640	5640	0
491	20250120	125300	47657990	5640	5640	5640	5640	6
492	20250120	125200	47624150	5640	5640	5640	5640	320
493	20250120	125100	45819350	5640	5640	5640	5640	0
494	20250120	125000	45819350	5640	5640	5640	5640	0
495	20250120	124900	45819350	5640	5640	5640	5640	1
496	20250120	124800	45813710	5630	5630	5630	5630	0
497	20250120	124700	45813710	5630	5630	5630	5630	0
498	20250120	124600	45813710	5630	5630	5630	5630	0
499	20250120	124500	45813710	5630	5630	5630	5630	0
500	20250120	124400	45813710	5630	5630	5630	5630	0
501	20250120	124300	45813710	5630	5630	5630	5630	0
502	20250120	124200	45813710	5630	5630	5630	5630	5
503	20250120	124100	45785560	5640	5640	5640	5640	1
504	20250120	124000	45779920	5630	5630	5630	5630	0
505	20250120	123900	45779920	5630	5630	5630	5630	0
506	20250120	123800	45779920	5630	5630	5630	5630	0
507	20250120	123700	45779920	5630	5630	5630	5630	2
508	20250120	123600	45768660	5630	5630	5630	5630	100
509	20250120	123500	45205660	5640	5640	5640	5640	0
510	20250120	123400	45205660	5640	5640	5640	5640	0
511	20250120	123300	45205660	5640	5640	5640	5640	0
512	20250120	123200	45205660	5640	5640	5640	5640	10
513	20250120	123100	45149260	5640	5640	5640	5640	0
514	20250120	123000	45149260	5640	5640	5640	5640	0
515	20250120	122900	45149260	5640	5640	5640	5640	0
516	20250120	122800	45149260	5640	5640	5640	5640	0
517	20250120	122700	45149260	5640	5640	5640	5640	0
518	20250120	122600	45149260	5640	5640	5640	5640	0
519	20250120	122500	45149260	5640	5640	5640	5640	0
520	20250120	122400	45149260	5640	5640	5640	5640	1
521	20250120	122300	45143620	5620	5620	5620	5620	0
522	20250120	122200	45143620	5620	5620	5620	5620	0
523	20250120	122100	45143620	5620	5620	5620	5620	0
524	20250120	122000	45143620	5620	5620	5620	5620	0
525	20250120	121900	45143620	5620	5620	5620	5620	0
526	20250120	121800	45143620	5620	5620	5620	5620	0
527	20250120	121700	45143620	5620	5620	5620	5620	0
528	20250120	121600	45143620	5620	5620	5620	5620	0
529	20250120	121500	45143620	5620	5620	5620	5620	0
530	20250120	121400	45143620	5620	5620	5620	5620	0
531	20250120	121300	45143620	5620	5620	5620	5620	0
532	20250120	121200	45143620	5620	5620	5620	5620	0
533	20250120	121100	45143620	5620	5620	5620	5620	0
534	20250120	121000	45143620	5620	5620	5620	5620	0
535	20250120	120900	45143620	5620	5620	5620	5620	0
536	20250120	120800	45143620	5620	5620	5620	5620	0
537	20250120	120700	45143620	5620	5620	5620	5620	0
538	20250120	120600	45143620	5620	5620	5620	5620	0
539	20250120	120500	45143620	5620	5620	5620	5620	0
540	20250120	120400	45143620	5620	5620	5620	5620	0
541	20250120	120300	45143620	5620	5620	5620	5620	0
542	20250120	120200	45143620	5620	5620	5620	5620	0
543	20250120	120100	45143620	5620	5620	5620	5620	29
544	20250120	120000	44980640	5610	5610	5610	5610	70
545	20250120	115900	44587940	5620	5620	5620	5620	0
546	20250120	115800	44587940	5620	5620	5620	5620	0
547	20250120	115700	44587940	5620	5620	5620	5620	0
548	20250120	115600	44587940	5620	5620	5620	5620	0
549	20250120	115500	44587940	5620	5620	5620	5620	0
550	20250120	115400	44587940	5620	5620	5620	5620	0
551	20250120	115300	44587940	5620	5620	5620	5620	0
552	20250120	115200	44587940	5620	5620	5620	5620	0
553	20250120	115100	44587940	5620	5620	5620	5620	0
554	20250120	115000	44587940	5620	5620	5620	5620	1
555	20250120	114900	44582320	5620	5620	5620	5620	0
556	20250120	114800	44582320	5620	5620	5620	5620	0
557	20250120	114700	44582320	5620	5620	5620	5620	0
558	20250120	114600	44582320	5620	5620	5620	5620	0
559	20250120	114500	44582320	5620	5620	5620	5620	0
560	20250120	114400	44582320	5620	5620	5620	5620	0
561	20250120	114300	44582320	5620	5620	5620	5620	0
562	20250120	114200	44582320	5620	5620	5620	5620	0
563	20250120	114100	44582320	5620	5620	5620	5620	0
564	20250120	114000	44582320	5620	5620	5620	5620	0
565	20250120	113900	44582320	5620	5620	5620	5620	0
566	20250120	113800	44582320	5620	5620	5620	5620	0
567	20250120	113700	44582320	5620	5620	5620	5620	0
568	20250120	113600	44582320	5620	5620	5620	5620	0
569	20250120	113500	44582320	5620	5620	5620	5620	0
570	20250120	113400	44582320	5620	5620	5620	5620	0
571	20250120	113300	44582320	5620	5620	5620	5620	0
572	20250120	113200	44582320	5620	5620	5620	5620	0
573	20250120	113100	44582320	5620	5620	5620	5620	3
574	20250120	113000	44565460	5620	5620	5620	5620	1
575	20250120	112900	44559840	5620	5620	5620	5620	0
576	20250120	112800	44559840	5620	5620	5620	5620	0
577	20250120	112700	44559840	5620	5620	5620	5620	17
578	20250120	112600	44464300	5620	5620	5620	5620	0
579	20250120	112500	44464300	5620	5620	5620	5620	0
580	20250120	112400	44464300	5620	5620	5620	5620	0
581	20250120	112300	44464300	5620	5620	5620	5620	0
582	20250120	112200	44464300	5620	5620	5620	5620	118
583	20250120	112100	43801140	5620	5620	5620	5620	0
584	20250120	112000	43801140	5620	5620	5620	5620	0
585	20250120	111900	43801140	5620	5620	5620	5620	121
586	20250120	111800	43121120	5620	5620	5620	5620	0
587	20250120	111700	43121120	5620	5620	5620	5620	0
588	20250120	111600	43121120	5620	5620	5620	5620	0
589	20250120	111500	43121120	5620	5620	5620	5620	0
590	20250120	111400	43121120	5620	5620	5620	5620	0
591	20250120	111300	43121120	5620	5620	5620	5620	0
592	20250120	111200	43121120	5620	5620	5620	5620	0
593	20250120	111100	43121120	5620	5620	5620	5620	0
594	20250120	111000	43121120	5620	5620	5620	5620	0
595	20250120	110900	43121120	5620	5620	5620	5620	0
596	20250120	110800	43121120	5620	5620	5620	5620	0
597	20250120	110700	43121120	5620	5620	5620	5620	0
598	20250120	110600	43121120	5620	5620	5620	5620	0
599	20250120	110500	43121120	5620	5620	5620	5620	0
600	20250120	110400	43121120	5620	5620	5620	5620	0
601	20250120	110300	43121120	5620	5620	5620	5620	0
602	20250120	110200	43121120	5620	5620	5620	5620	0
603	20250120	110100	43121120	5620	5620	5620	5620	0
604	20250120	110000	43121120	5620	5620	5620	5620	0
605	20250120	105900	43121120	5620	5620	5620	5620	0
606	20250120	105800	43121120	5620	5620	5620	5620	0
607	20250120	105700	43121120	5620	5620	5620	5620	0
608	20250120	105600	43121120	5620	5610	5620	5610	263
609	20250120	105500	41643530	5610	5610	5610	5610	0
610	20250120	105400	41643530	5610	5610	5610	5610	0
611	20250120	105300	41643530	5610	5610	5610	5610	0
612	20250120	105200	41643530	5610	5610	5610	5610	0
613	20250120	105100	41643530	5610	5610	5610	5610	0
614	20250120	105000	41643530	5610	5610	5610	5610	0
615	20250120	104900	41643530	5610	5610	5610	5610	0
616	20250120	104800	41643530	5610	5610	5610	5610	0
617	20250120	104700	41643530	5610	5610	5610	5610	0
618	20250120	104600	41643530	5610	5610	5610	5610	0
619	20250120	104500	41643530	5610	5610	5610	5610	0
620	20250120	104400	41643530	5610	5610	5610	5610	0
621	20250120	104300	41643530	5610	5610	5610	5610	0
622	20250120	104200	41643530	5610	5610	5610	5610	0
623	20250120	104100	41643530	5610	5610	5610	5610	0
624	20250120	104000	41643530	5610	5610	5610	5610	0
625	20250120	103900	41643530	5610	5610	5610	5610	0
626	20250120	103800	41643530	5610	5610	5610	5610	2
627	20250120	103700	41632310	5600	5600	5600	5600	0
628	20250120	103600	41632310	5600	5600	5600	5600	0
629	20250120	103500	41632310	5600	5600	5600	5600	0
630	20250120	103400	41632310	5600	5600	5600	5600	0
631	20250120	103300	41632310	5600	5600	5600	5600	0
632	20250120	103200	41632310	5600	5600	5600	5600	0
633	20250120	103100	41632310	5600	5600	5600	5600	7
634	20250120	103000	41593110	5610	5610	5610	5610	0
635	20250120	102900	41593110	5610	5610	5610	5610	0
636	20250120	102800	41593110	5610	5610	5610	5610	0
637	20250120	102700	41593110	5610	5610	5610	5610	0
638	20250120	102600	41593110	5610	5610	5610	5610	0
639	20250120	102500	41593110	5610	5610	5610	5610	0
640	20250120	102400	41593110	5610	5610	5610	5610	10
641	20250120	102300	41537010	5610	5580	5610	5580	18
642	20250120	102200	41436540	5610	5610	5610	5610	0
643	20250120	102100	41436540	5610	5610	5610	5610	47
644	20250120	102000	41172870	5610	5610	5610	5610	3
645	20250120	101900	41156040	5600	5600	5600	5600	0
646	20250120	101800	41156040	5600	5600	5600	5600	0
647	20250120	101700	41156040	5600	5600	5600	5600	0
648	20250120	101600	41156040	5600	5600	5600	5600	0
649	20250120	101500	41156040	5600	5600	5600	5600	0
650	20250120	101400	41156040	5600	5600	5600	5600	0
651	20250120	101300	41156040	5600	5600	5600	5600	103
652	20250120	101200	40579240	5610	5610	5610	5610	0
653	20250120	101100	40579240	5610	5610	5610	5610	0
654	20250120	101000	40579240	5610	5610	5610	5610	0
655	20250120	100900	40579240	5610	5610	5610	5610	0
656	20250120	100800	40579240	5610	5610	5610	5610	0
657	20250120	100700	40579240	5610	5610	5610	5610	0
658	20250120	100600	40579240	5610	5610	5610	5610	3
659	20250120	100500	40562410	5620	5620	5620	5620	0
660	20250120	100400	40562410	5620	5620	5620	5620	0
661	20250120	100300	40562410	5620	5620	5620	5620	0
662	20250120	100200	40562410	5620	5620	5620	5620	1
663	20250120	100100	40556790	5610	5610	5610	5610	48
664	20250120	100000	40287510	5610	5610	5610	5610	0
665	20250120	095900	40287510	5610	5610	5610	5610	100
666	20250120	095800	39726510	5620	5620	5620	5620	0
667	20250120	095700	39726510	5620	5620	5620	5620	0
668	20250120	095600	39726510	5620	5620	5620	5620	0
669	20250120	095500	39726510	5620	5620	5620	5620	0
670	20250120	095400	39726510	5620	5620	5620	5620	0
671	20250120	095300	39726510	5620	5620	5620	5620	0
672	20250120	095200	39726510	5620	5620	5620	5620	77
673	20250120	095100	39293770	5620	5620	5620	5620	346
674	20250120	095000	37349250	5580	5590	5590	5580	367
675	20250120	094900	35301290	5590	5590	5590	5590	0
676	20250120	094800	35301290	5590	5590	5590	5590	0
677	20250120	094700	35301290	5590	5590	5590	5590	0
678	20250120	094600	35301290	5590	5590	5590	5590	0
679	20250120	094500	35301290	5590	5590	5590	5590	0
680	20250120	094400	35301290	5590	5590	5590	5590	0
681	20250120	094300	35301290	5590	5590	5590	5590	0
682	20250120	094200	35301290	5590	5590	5590	5590	19
683	20250120	094100	35195080	5580	5580	5580	5580	0
684	20250120	094000	35195080	5580	5580	5580	5580	0
685	20250120	093900	35195080	5580	5580	5580	5580	0
686	20250120	093800	35195080	5580	5580	5580	5580	0
687	20250120	093700	35195080	5580	5580	5580	5580	0
688	20250120	093600	35195080	5580	5580	5590	5580	610
689	20250120	093500	31791090	5590	5590	5590	5590	150
690	20250120	093400	30952590	5590	5600	5600	5590	683
691	20250120	093300	27132840	5600	5610	5610	5600	1009
692	20250120	093200	21480450	5610	5610	5610	5610	533
693	20250120	093100	18490320	5630	5630	5630	5630	0
694	20250120	093000	18490320	5630	5630	5630	5630	0
695	20250120	092900	18490320	5630	5630	5630	5630	0
696	20250120	092800	18490320	5630	5630	5630	5630	257
697	20250120	092700	17043410	5620	5620	5620	5620	0
698	20250120	092600	17043410	5620	5620	5620	5620	0
699	20250120	092500	17043410	5620	5620	5620	5620	948
700	20250120	092400	11715650	5630	5630	5630	5630	605
701	20250120	092300	8309500	5630	5630	5630	5630	0
702	20250120	092200	8309500	5630	5630	5630	5630	1
703	20250120	092100	8303870	5660	5660	5660	5660	9
704	20250120	092000	8252930	5630	5630	5630	5630	0
705	20250120	091900	8252930	5630	5630	5630	5630	0
706	20250120	091800	8252930	5630	5630	5630	5630	0
707	20250120	091700	8252930	5630	5650	5650	5630	1200
708	20250120	091600	1487550	5650	5650	5650	5650	0
709	20250120	091500	1487550	5650	5650	5650	5650	0
710	20250120	091400	1487550	5650	5650	5650	5650	0
711	20250120	091300	1487550	5650	5650	5650	5650	130
712	20250120	091200	753050	5650	5650	5650	5650	0
713	20250120	091100	753050	5650	5650	5650	5650	0
714	20250120	091000	753050	5650	5650	5650	5650	0
715	20250120	090900	753050	5650	5660	5660	5650	122
716	20250120	090800	62650	5690	5690	5690	5690	0
717	20250120	090700	62650	5690	5690	5690	5690	2
718	20250120	090600	51270	5690	5690	5690	5690	0
719	20250120	090500	51270	5690	5690	5690	5690	0
720	20250120	090400	51270	5690	5690	5690	5690	0
721	20250120	090300	51270	5690	5690	5690	5690	0
722	20250120	090200	51270	5690	5690	5690	5690	0
723	20250120	090100	51270	5690	5690	5690	5690	0
724	20250120	090000	51270	5690	5700	5700	5690	9