KissMeData/037070/min/candle-20250122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250122	192100	102710990	5290	5290	5290	5290	1037
3	20250122	192000	102710990	5290	5290	5290	5290	0
4	20250122	191900	102710990	5290	5290	5290	5290	0
5	20250122	191800	102710990	5290	5290	5290	5290	0
6	20250122	191700	102710990	5290	5290	5290	5290	0
7	20250122	191600	102710990	5290	5290	5290	5290	0
8	20250122	191500	102710990	5290	5290	5290	5290	0
9	20250122	191400	102710990	5290	5290	5290	5290	0
10	20250122	191300	102710990	5290	5290	5290	5290	0
11	20250122	191200	102710990	5290	5290	5290	5290	0
12	20250122	191100	102710990	5290	5290	5290	5290	0
13	20250122	191000	102710990	5290	5290	5290	5290	0
14	20250122	190900	102710990	5290	5290	5290	5290	0
15	20250122	190800	102710990	5290	5290	5290	5290	0
16	20250122	190700	102710990	5290	5290	5290	5290	0
17	20250122	190600	102710990	5290	5290	5290	5290	0
18	20250122	190500	102710990	5290	5290	5290	5290	0
19	20250122	190400	102710990	5290	5290	5290	5290	0
20	20250122	190300	102710990	5290	5290	5290	5290	0
21	20250122	190200	102710990	5290	5290	5290	5290	0
22	20250122	190100	102710990	5290	5290	5290	5290	0
23	20250122	190000	102710990	5290	5290	5290	5290	0
24	20250122	185900	102710990	5290	5290	5290	5290	0
25	20250122	185800	102710990	5290	5290	5290	5290	0
26	20250122	185700	102710990	5290	5290	5290	5290	0
27	20250122	185600	102710990	5290	5290	5290	5290	0
28	20250122	185500	102710990	5290	5290	5290	5290	0
29	20250122	185400	102710990	5290	5290	5290	5290	0
30	20250122	185300	102710990	5290	5290	5290	5290	0
31	20250122	185200	102710990	5290	5290	5290	5290	0
32	20250122	185100	102710990	5290	5290	5290	5290	1037
33	20250122	185000	102710990	5290	5290	5290	5290	0
34	20250122	184900	102710990	5290	5290	5290	5290	0
35	20250122	184800	102710990	5290	5290	5290	5290	0
36	20250122	184700	102710990	5290	5290	5290	5290	0
37	20250122	184600	102710990	5290	5290	5290	5290	0
38	20250122	184500	102710990	5290	5290	5290	5290	0
39	20250122	184400	102710990	5290	5290	5290	5290	0
40	20250122	184300	102710990	5290	5290	5290	5290	0
41	20250122	184200	102710990	5290	5290	5290	5290	0
42	20250122	184100	102710990	5290	5290	5290	5290	0
43	20250122	184000	102710990	5290	5290	5290	5290	0
44	20250122	183900	102710990	5290	5290	5290	5290	0
45	20250122	183800	102710990	5290	5290	5290	5290	0
46	20250122	183700	102710990	5290	5290	5290	5290	0
47	20250122	183600	102710990	5290	5290	5290	5290	0
48	20250122	183500	102710990	5290	5290	5290	5290	0
49	20250122	183400	102710990	5290	5290	5290	5290	0
50	20250122	183300	102710990	5290	5290	5290	5290	0
51	20250122	183200	102710990	5290	5290	5290	5290	0
52	20250122	183100	102710990	5290	5290	5290	5290	0
53	20250122	183000	102710990	5290	5290	5290	5290	0
54	20250122	182900	102710990	5290	5290	5290	5290	0
55	20250122	182800	102710990	5290	5290	5290	5290	0
56	20250122	182700	102710990	5290	5290	5290	5290	0
57	20250122	182600	102710990	5290	5290	5290	5290	0
58	20250122	182500	102710990	5290	5290	5290	5290	0
59	20250122	182400	102710990	5290	5290	5290	5290	0
60	20250122	182300	102710990	5290	5290	5290	5290	0
61	20250122	182200	102710990	5290	5290	5290	5290	0
62	20250122	182100	102710990	5290	5290	5290	5290	1037
63	20250122	182000	102710990	5290	5290	5290	5290	0
64	20250122	181900	102710990	5290	5290	5290	5290	0
65	20250122	181800	102710990	5290	5290	5290	5290	0
66	20250122	181700	102710990	5290	5290	5290	5290	0
67	20250122	181600	102710990	5290	5290	5290	5290	0
68	20250122	181500	102710990	5290	5290	5290	5290	0
69	20250122	181400	102710990	5290	5290	5290	5290	0
70	20250122	181300	102710990	5290	5290	5290	5290	0
71	20250122	181200	102710990	5290	5290	5290	5290	0
72	20250122	181100	102710990	5290	5290	5290	5290	0
73	20250122	181000	102710990	5290	5290	5290	5290	0
74	20250122	180900	102710990	5290	5290	5290	5290	0
75	20250122	180800	102710990	5290	5290	5290	5290	0
76	20250122	180700	102710990	5290	5290	5290	5290	0
77	20250122	180600	102710990	5290	5290	5290	5290	0
78	20250122	180500	102710990	5290	5290	5290	5290	0
79	20250122	180400	102710990	5290	5290	5290	5290	0
80	20250122	180300	102710990	5290	5290	5290	5290	0
81	20250122	180200	102710990	5290	5290	5290	5290	0
82	20250122	180100	102710990	5290	5290	5290	5290	0
83	20250122	180000	102710990	5290	5290	5290	5290	0
84	20250122	175900	102710990	5290	5290	5290	5290	0
85	20250122	175800	102710990	5290	5290	5290	5290	0
86	20250122	175700	102710990	5290	5290	5290	5290	0
87	20250122	175600	102710990	5290	5290	5290	5290	0
88	20250122	175500	102710990	5290	5290	5290	5290	0
89	20250122	175400	102710990	5290	5290	5290	5290	0
90	20250122	175300	102710990	5290	5290	5290	5290	0
91	20250122	175200	102710990	5290	5290	5290	5290	0
92	20250122	175100	102710990	5290	5290	5290	5290	1037
93	20250122	175000	102710990	5290	5290	5290	5290	0
94	20250122	174900	102710990	5290	5290	5290	5290	0
95	20250122	174800	102710990	5290	5290	5290	5290	0
96	20250122	174700	102710990	5290	5290	5290	5290	0
97	20250122	174600	102710990	5290	5290	5290	5290	0
98	20250122	174500	102710990	5290	5290	5290	5290	0
99	20250122	174400	102710990	5290	5290	5290	5290	0
100	20250122	174300	102710990	5290	5290	5290	5290	0
101	20250122	174200	102710990	5290	5290	5290	5290	0
102	20250122	174100	102710990	5290	5290	5290	5290	0
103	20250122	174000	102710990	5290	5290	5290	5290	0
104	20250122	173900	102710990	5290	5290	5290	5290	0
105	20250122	173800	102710990	5290	5290	5290	5290	0
106	20250122	173700	102710990	5290	5290	5290	5290	0
107	20250122	173600	102710990	5290	5290	5290	5290	0
108	20250122	173500	102710990	5290	5290	5290	5290	0
109	20250122	173400	102710990	5290	5290	5290	5290	0
110	20250122	173300	102710990	5290	5290	5290	5290	0
111	20250122	173200	102710990	5290	5290	5290	5290	0
112	20250122	173100	102710990	5290	5290	5290	5290	0
113	20250122	173000	102710990	5290	5290	5290	5290	0
114	20250122	172900	102710990	5290	5290	5290	5290	0
115	20250122	172800	102710990	5290	5290	5290	5290	0
116	20250122	172700	102710990	5290	5290	5290	5290	0
117	20250122	172600	102710990	5290	5290	5290	5290	0
118	20250122	172500	102710990	5290	5290	5290	5290	0
119	20250122	172400	102710990	5290	5290	5290	5290	0
120	20250122	172300	102710990	5290	5290	5290	5290	0
121	20250122	172200	102710990	5290	5290	5290	5290	0
122	20250122	172100	102710990	5290	5290	5290	5290	1037
123	20250122	172000	102710990	5290	5290	5290	5290	0
124	20250122	171900	102710990	5290	5290	5290	5290	0
125	20250122	171800	102710990	5290	5290	5290	5290	0
126	20250122	171700	102710990	5290	5290	5290	5290	0
127	20250122	171600	102710990	5290	5290	5290	5290	0
128	20250122	171500	102710990	5290	5290	5290	5290	0
129	20250122	171400	102710990	5290	5290	5290	5290	0
130	20250122	171300	102710990	5290	5290	5290	5290	0
131	20250122	171200	102710990	5290	5290	5290	5290	0
132	20250122	171100	102710990	5290	5290	5290	5290	0
133	20250122	171000	102710990	5290	5290	5290	5290	0
134	20250122	170900	102710990	5290	5290	5290	5290	0
135	20250122	170800	102710990	5290	5290	5290	5290	0
136	20250122	170700	102710990	5290	5290	5290	5290	0
137	20250122	170600	102710990	5290	5290	5290	5290	0
138	20250122	170500	102710990	5290	5290	5290	5290	0
139	20250122	170400	102710990	5290	5290	5290	5290	0
140	20250122	170300	102710990	5290	5290	5290	5290	0
141	20250122	170200	102710990	5290	5290	5290	5290	0
142	20250122	170100	102710990	5290	5290	5290	5290	0
143	20250122	170000	102710990	5290	5290	5290	5290	0
144	20250122	165900	102710990	5290	5290	5290	5290	0
145	20250122	165800	102710990	5290	5290	5290	5290	0
146	20250122	165700	102710990	5290	5290	5290	5290	0
147	20250122	165600	102710990	5290	5290	5290	5290	0
148	20250122	165500	102710990	5290	5290	5290	5290	0
149	20250122	165400	102710990	5290	5290	5290	5290	0
150	20250122	165300	102710990	5290	5290	5290	5290	0
151	20250122	165200	102710990	5290	5290	5290	5290	0
152	20250122	165100	102710990	5290	5290	5290	5290	1037
153	20250122	165000	102710990	5290	5290	5290	5290	0
154	20250122	164900	102710990	5290	5290	5290	5290	0
155	20250122	164800	102710990	5290	5290	5290	5290	0
156	20250122	164700	102710990	5290	5290	5290	5290	0
157	20250122	164600	102710990	5290	5290	5290	5290	0
158	20250122	164500	102710990	5290	5290	5290	5290	0
159	20250122	164400	102710990	5290	5290	5290	5290	0
160	20250122	164300	102710990	5290	5290	5290	5290	0
161	20250122	164200	102710990	5290	5290	5290	5290	0
162	20250122	164100	102710990	5290	5290	5290	5290	0
163	20250122	164000	102710990	5290	5290	5290	5290	0
164	20250122	163900	102710990	5290	5290	5290	5290	0
165	20250122	163800	102710990	5290	5290	5290	5290	0
166	20250122	163700	102710990	5290	5290	5290	5290	0
167	20250122	163600	102710990	5290	5290	5290	5290	0
168	20250122	163500	102710990	5290	5290	5290	5290	0
169	20250122	163400	102710990	5290	5290	5290	5290	0
170	20250122	163300	102710990	5290	5290	5290	5290	0
171	20250122	163200	102710990	5290	5290	5290	5290	0
172	20250122	163100	102710990	5290	5290	5290	5290	0
173	20250122	163000	102710990	5290	5290	5290	5290	0
174	20250122	162900	102710990	5290	5290	5290	5290	0
175	20250122	162800	102710990	5290	5290	5290	5290	0
176	20250122	162700	102710990	5290	5290	5290	5290	0
177	20250122	162600	102710990	5290	5290	5290	5290	0
178	20250122	162500	102710990	5290	5290	5290	5290	0
179	20250122	162400	102710990	5290	5290	5290	5290	0
180	20250122	162300	102710990	5290	5290	5290	5290	0
181	20250122	162200	102710990	5290	5290	5290	5290	0
182	20250122	162100	102710990	5290	5290	5290	5290	1037
183	20250122	162000	102710990	5290	5290	5290	5290	0
184	20250122	161900	102710990	5290	5290	5290	5290	0
185	20250122	161800	102710990	5290	5290	5290	5290	0
186	20250122	161700	102710990	5290	5290	5290	5290	0
187	20250122	161600	102710990	5290	5290	5290	5290	0
188	20250122	161500	102710990	5290	5290	5290	5290	0
189	20250122	161400	102710990	5290	5290	5290	5290	0
190	20250122	161300	102710990	5290	5290	5290	5290	0
191	20250122	161200	102710990	5290	5290	5290	5290	0
192	20250122	161100	102710990	5290	5290	5290	5290	0
193	20250122	161000	102710990	5290	5290	5290	5290	0
194	20250122	160900	102710990	5290	5290	5290	5290	0
195	20250122	160800	102710990	5290	5290	5290	5290	0
196	20250122	160700	102710990	5290	5290	5290	5290	0
197	20250122	160600	102710990	5290	5290	5290	5290	0
198	20250122	160500	102710990	5290	5290	5290	5290	0
199	20250122	160400	102710990	5290	5290	5290	5290	0
200	20250122	160300	102710990	5290	5290	5290	5290	0
201	20250122	160200	102710990	5290	5290	5290	5290	0
202	20250122	160100	102710990	5290	5290	5290	5290	0
203	20250122	160000	102710990	5290	5290	5290	5290	0
204	20250122	155900	102710990	5290	5290	5290	5290	0
205	20250122	155800	102710990	5290	5290	5290	5290	0
206	20250122	155700	102710990	5290	5290	5290	5290	0
207	20250122	155600	102710990	5290	5290	5290	5290	0
208	20250122	155500	102710990	5290	5290	5290	5290	0
209	20250122	155400	102710990	5290	5290	5290	5290	0
210	20250122	155300	102710990	5290	5290	5290	5290	0
211	20250122	155200	102710990	5290	5290	5290	5290	0
212	20250122	155100	102710990	5290	5290	5290	5290	1037
213	20250122	155000	102710990	5290	5290	5290	5290	0
214	20250122	154900	102710990	5290	5290	5290	5290	0
215	20250122	154800	102710990	5290	5290	5290	5290	0
216	20250122	154700	102710990	5290	5290	5290	5290	0
217	20250122	154600	102710990	5290	5290	5290	5290	0
218	20250122	154500	102710990	5290	5290	5290	5290	0
219	20250122	154400	102710990	5290	5290	5290	5290	0
220	20250122	154300	102710990	5290	5290	5290	5290	0
221	20250122	154200	102710990	5290	5290	5290	5290	0
222	20250122	154100	102710990	5290	5290	5290	5290	0
223	20250122	154000	102710990	5290	5290	5290	5290	0
224	20250122	153900	102710990	5290	5290	5290	5290	0
225	20250122	153800	102710990	5290	5290	5290	5290	0
226	20250122	153700	102710990	5290	5290	5290	5290	0
227	20250122	153600	102710990	5290	5290	5290	5290	0
228	20250122	153500	102710990	5290	5290	5290	5290	0
229	20250122	153400	102710990	5290	5290	5290	5290	0
230	20250122	153300	102710990	5290	5290	5290	5290	0
231	20250122	153200	102710990	5290	5290	5290	5290	0
232	20250122	153100	102710990	5290	5290	5290	5290	0
233	20250122	153000	102710990	5290	5290	5290	5290	1037
234	20250122	152900	97225260	5290	5290	5290	5290	0
235	20250122	152800	97225260	5290	5290	5290	5290	0
236	20250122	152700	97225260	5290	5290	5290	5290	0
237	20250122	152600	97225260	5290	5290	5290	5290	0
238	20250122	152500	97225260	5290	5290	5290	5290	0
239	20250122	152400	97225260	5290	5290	5290	5290	0
240	20250122	152300	97225260	5290	5290	5290	5290	0
241	20250122	152200	97225260	5290	5290	5290	5290	0
242	20250122	152100	97225260	5290	5290	5290	5290	0
243	20250122	152000	97225260	5290	5290	5290	5290	0
244	20250122	151900	97225260	5290	5290	5290	5290	0
245	20250122	151800	97225260	5290	5290	5290	5290	1
246	20250122	151700	97219970	5270	5280	5280	5270	324
247	20250122	151600	95511950	5320	5320	5320	5320	0
248	20250122	151500	95511950	5320	5320	5320	5320	0
249	20250122	151400	95511950	5320	5320	5320	5320	0
250	20250122	151300	95511950	5320	5320	5320	5320	0
251	20250122	151200	95511950	5320	5320	5320	5320	0
252	20250122	151100	95511950	5320	5320	5320	5320	0
253	20250122	151000	95511950	5320	5320	5320	5320	0
254	20250122	150900	95511950	5320	5320	5320	5320	0
255	20250122	150800	95511950	5320	5320	5320	5320	1
256	20250122	150700	95506630	5280	5280	5280	5280	56
257	20250122	150600	95210950	5280	5280	5280	5280	44
258	20250122	150500	94978630	5280	5280	5280	5280	500
259	20250122	150400	92338630	5320	5320	5320	5320	20
260	20250122	150300	92232230	5320	5320	5320	5320	1
261	20250122	150200	92226910	5290	5290	5290	5290	0
262	20250122	150100	92226910	5290	5290	5290	5290	130
263	20250122	150000	91539210	5320	5320	5320	5320	0
264	20250122	145900	91539210	5320	5320	5320	5320	0
265	20250122	145800	91539210	5320	5320	5320	5320	0
266	20250122	145700	91539210	5320	5320	5320	5320	0
267	20250122	145600	91539210	5320	5320	5320	5320	0
268	20250122	145500	91539210	5320	5320	5320	5320	1
269	20250122	145400	91533890	5290	5300	5300	5290	300
270	20250122	145300	89946880	5320	5320	5320	5320	0
271	20250122	145200	89946880	5320	5320	5320	5320	0
272	20250122	145100	89946880	5320	5320	5320	5320	0
273	20250122	145000	89946880	5320	5320	5320	5320	0
274	20250122	144900	89946880	5320	5320	5320	5320	0
275	20250122	144800	89946880	5320	5320	5320	5320	0
276	20250122	144700	89946880	5320	5320	5320	5320	0
277	20250122	144600	89946880	5320	5320	5320	5320	0
278	20250122	144500	89946880	5320	5320	5320	5320	0
279	20250122	144400	89946880	5320	5290	5320	5290	2024
280	20250122	144300	79239890	5280	5280	5290	5280	453
281	20250122	144200	76845620	5280	5280	5280	5280	182
282	20250122	144100	75884660	5290	5290	5290	5290	30
283	20250122	144000	75725960	5290	5290	5290	5290	0
284	20250122	143900	75725960	5290	5290	5290	5290	0
285	20250122	143800	75725960	5290	5290	5290	5290	0
286	20250122	143700	75725960	5290	5290	5290	5290	0
287	20250122	143600	75725960	5290	5290	5290	5290	0
288	20250122	143500	75725960	5290	5290	5290	5290	109
289	20250122	143400	75149350	5290	5290	5290	5290	0
290	20250122	143300	75149350	5290	5290	5290	5290	0
291	20250122	143200	75149350	5290	5290	5290	5290	0
292	20250122	143100	75149350	5290	5290	5290	5290	0
293	20250122	143000	75149350	5290	5290	5290	5290	0
294	20250122	142900	75149350	5290	5290	5290	5290	0
295	20250122	142800	75149350	5290	5290	5290	5290	0
296	20250122	142700	75149350	5290	5290	5290	5290	0
297	20250122	142600	75149350	5290	5290	5290	5290	0
298	20250122	142500	75149350	5290	5290	5290	5290	0
299	20250122	142400	75149350	5290	5290	5290	5290	2
300	20250122	142300	75138770	5280	5280	5280	5280	30
301	20250122	142200	74980370	5290	5290	5290	5290	0
302	20250122	142100	74980370	5290	5290	5290	5290	0
303	20250122	142000	74980370	5290	5290	5290	5290	0
304	20250122	141900	74980370	5290	5290	5290	5290	0
305	20250122	141800	74980370	5290	5290	5290	5290	1
306	20250122	141700	74975080	5290	5290	5290	5290	198
307	20250122	141600	73927660	5320	5320	5320	5320	0
308	20250122	141500	73927660	5320	5320	5320	5320	0
309	20250122	141400	73927660	5320	5320	5320	5320	0
310	20250122	141300	73927660	5320	5320	5320	5320	0
311	20250122	141200	73927660	5320	5320	5320	5320	0
312	20250122	141100	73927660	5320	5320	5320	5320	0
313	20250122	141000	73927660	5320	5320	5320	5320	0
314	20250122	140900	73927660	5320	5320	5320	5320	1
315	20250122	140800	73922340	5290	5290	5290	5290	0
316	20250122	140700	73922340	5290	5290	5290	5290	0
317	20250122	140600	73922340	5290	5290	5290	5290	0
318	20250122	140500	73922340	5290	5290	5290	5290	0
319	20250122	140400	73922340	5290	5290	5290	5290	0
320	20250122	140300	73922340	5290	5290	5290	5290	114
321	20250122	140200	73319280	5320	5320	5320	5320	0
322	20250122	140100	73319280	5320	5320	5320	5320	0
323	20250122	140000	73319280	5320	5320	5320	5320	0
324	20250122	135900	73319280	5320	5320	5320	5320	0
325	20250122	135800	73319280	5320	5320	5320	5320	0
326	20250122	135700	73319280	5320	5320	5320	5320	0
327	20250122	135600	73319280	5320	5320	5320	5320	0
328	20250122	135500	73319280	5320	5320	5320	5320	0
329	20250122	135400	73319280	5320	5320	5320	5320	0
330	20250122	135300	73319280	5320	5320	5320	5320	0
331	20250122	135200	73319280	5320	5320	5320	5320	0
332	20250122	135100	73319280	5320	5320	5320	5320	0
333	20250122	135000	73319280	5320	5320	5320	5320	0
334	20250122	134900	73319280	5320	5320	5320	5320	0
335	20250122	134800	73319280	5320	5320	5320	5320	0
336	20250122	134700	73319280	5320	5320	5320	5320	0
337	20250122	134600	73319280	5320	5320	5320	5320	0
338	20250122	134500	73319280	5320	5320	5320	5320	0
339	20250122	134400	73319280	5320	5320	5320	5320	0
340	20250122	134300	73319280	5320	5320	5320	5320	0
341	20250122	134200	73319280	5320	5320	5320	5320	0
342	20250122	134100	73319280	5320	5320	5320	5320	0
343	20250122	134000	73319280	5320	5320	5320	5320	0
344	20250122	133900	73319280	5320	5320	5320	5320	0
345	20250122	133800	73319280	5320	5320	5320	5320	1
346	20250122	133700	73313960	5300	5300	5300	5300	0
347	20250122	133600	73313960	5300	5300	5300	5300	0
348	20250122	133500	73313960	5300	5300	5300	5300	0
349	20250122	133400	73313960	5300	5300	5300	5300	0
350	20250122	133300	73313960	5300	5300	5300	5300	0
351	20250122	133200	73313960	5300	5300	5300	5300	3
352	20250122	133100	73298060	5320	5320	5320	5320	3
353	20250122	133000	73282100	5320	5320	5320	5320	0
354	20250122	132900	73282100	5320	5320	5320	5320	101
355	20250122	132800	72744780	5320	5320	5320	5320	0
356	20250122	132700	72744780	5320	5320	5320	5320	1
357	20250122	132600	72739460	5310	5310	5310	5310	0
358	20250122	132500	72739460	5310	5310	5310	5310	0
359	20250122	132400	72739460	5310	5310	5310	5310	1
360	20250122	132300	72734150	5280	5280	5280	5280	1
361	20250122	132200	72728870	5300	5300	5300	5300	2
362	20250122	132100	72718270	5280	5280	5280	5280	1
363	20250122	132000	72712990	5300	5300	5300	5300	0
364	20250122	131900	72712990	5300	5300	5300	5300	0
365	20250122	131800	72712990	5300	5300	5300	5300	0
366	20250122	131700	72712990	5300	5300	5300	5300	0
367	20250122	131600	72712990	5300	5300	5300	5300	0
368	20250122	131500	72712990	5300	5300	5300	5300	0
369	20250122	131400	72712990	5300	5300	5300	5300	333
370	20250122	131300	70948090	5300	5300	5300	5300	0
371	20250122	131200	70948090	5300	5300	5300	5300	0
372	20250122	131100	70948090	5300	5300	5300	5300	10
373	20250122	131000	70895090	5300	5300	5300	5300	9
374	20250122	130900	70847390	5280	5280	5280	5280	0
375	20250122	130800	70847390	5280	5280	5280	5280	0
376	20250122	130700	70847390	5280	5280	5280	5280	280
377	20250122	130600	69368990	5320	5320	5320	5320	0
378	20250122	130500	69368990	5320	5320	5320	5320	0
379	20250122	130400	69368990	5320	5320	5320	5320	0
380	20250122	130300	69368990	5320	5320	5320	5320	0
381	20250122	130200	69368990	5320	5320	5320	5320	0
382	20250122	130100	69368990	5320	5320	5320	5320	0
383	20250122	130000	69368990	5320	5320	5320	5320	0
384	20250122	125900	69368990	5320	5320	5320	5320	0
385	20250122	125800	69368990	5320	5320	5320	5320	0
386	20250122	125700	69368990	5320	5320	5320	5320	0
387	20250122	125600	69368990	5320	5320	5320	5320	0
388	20250122	125500	69368990	5320	5320	5320	5320	0
389	20250122	125400	69368990	5320	5320	5320	5320	0
390	20250122	125300	69368990	5320	5290	5320	5280	203
391	20250122	125200	68295250	5320	5320	5320	5320	0
392	20250122	125100	68295250	5320	5320	5320	5320	0
393	20250122	125000	68295250	5320	5320	5320	5320	0
394	20250122	124900	68295250	5320	5320	5320	5320	0
395	20250122	124800	68295250	5320	5320	5320	5320	0
396	20250122	124700	68295250	5320	5320	5320	5320	0
397	20250122	124600	68295250	5320	5320	5320	5320	0
398	20250122	124500	68295250	5320	5320	5320	5320	0
399	20250122	124400	68295250	5320	5320	5320	5320	0
400	20250122	124300	68295250	5320	5320	5320	5320	0
401	20250122	124200	68295250	5320	5320	5320	5320	0
402	20250122	124100	68295250	5320	5320	5320	5320	1
403	20250122	124000	68289930	5300	5300	5300	5300	1
404	20250122	123900	68284630	5320	5320	5320	5320	1
405	20250122	123800	68279310	5310	5310	5310	5310	100
406	20250122	123700	67748310	5320	5320	5320	5320	0
407	20250122	123600	67748310	5320	5320	5320	5320	0
408	20250122	123500	67748310	5320	5320	5320	5320	0
409	20250122	123400	67748310	5320	5320	5320	5320	0
410	20250122	123300	67748310	5320	5320	5320	5320	1
411	20250122	123200	67742990	5300	5300	5300	5300	0
412	20250122	123100	67742990	5300	5300	5300	5300	0
413	20250122	123000	67742990	5300	5300	5300	5300	0
414	20250122	122900	67742990	5300	5300	5300	5300	0
415	20250122	122800	67742990	5300	5300	5300	5300	0
416	20250122	122700	67742990	5300	5300	5300	5300	0
417	20250122	122600	67742990	5300	5300	5300	5300	0
418	20250122	122500	67742990	5300	5300	5300	5300	4
419	20250122	122400	67721790	5300	5300	5300	5300	0
420	20250122	122300	67721790	5300	5280	5300	5280	69
421	20250122	122200	67356290	5280	5320	5320	5280	491
422	20250122	122100	64763420	5320	5320	5320	5320	0
423	20250122	122000	64763420	5320	5320	5320	5320	0
424	20250122	121900	64763420	5320	5320	5320	5320	0
425	20250122	121800	64763420	5320	5320	5320	5320	0
426	20250122	121700	64763420	5320	5320	5320	5320	0
427	20250122	121600	64763420	5320	5320	5320	5320	0
428	20250122	121500	64763420	5320	5320	5320	5320	0
429	20250122	121400	64763420	5320	5320	5320	5320	11
430	20250122	121300	64704900	5300	5300	5300	5300	0
431	20250122	121200	64704900	5300	5300	5300	5300	216
432	20250122	121100	63560100	5300	5300	5300	5300	0
433	20250122	121000	63560100	5300	5300	5300	5300	0
434	20250122	120900	63560100	5300	5300	5300	5300	0
435	20250122	120800	63560100	5300	5300	5300	5300	0
436	20250122	120700	63560100	5300	5300	5300	5300	1
437	20250122	120600	63554800	5320	5310	5320	5310	3
438	20250122	120500	63538860	5310	5310	5310	5310	3
439	20250122	120400	63522930	5320	5320	5320	5320	0
440	20250122	120300	63522930	5320	5320	5320	5320	5
441	20250122	120200	63496330	5290	5290	5290	5290	0
442	20250122	120100	63496330	5290	5290	5290	5290	0
443	20250122	120000	63496330	5290	5290	5290	5290	0
444	20250122	115900	63496330	5290	5290	5290	5290	0
445	20250122	115800	63496330	5290	5290	5290	5290	0
446	20250122	115700	63496330	5290	5290	5290	5290	0
447	20250122	115600	63496330	5290	5290	5290	5290	0
448	20250122	115500	63496330	5290	5290	5290	5290	1
449	20250122	115400	63491040	5310	5290	5310	5290	71
450	20250122	115300	63114050	5290	5290	5290	5290	10
451	20250122	115200	63061150	5290	5290	5290	5290	0
452	20250122	115100	63061150	5290	5290	5290	5290	0
453	20250122	115000	63061150	5290	5290	5290	5290	500
454	20250122	114900	60416150	5310	5310	5310	5310	20
455	20250122	114800	60309950	5290	5290	5290	5290	0
456	20250122	114700	60309950	5290	5290	5290	5290	1
457	20250122	114600	60304660	5320	5320	5320	5320	2
458	20250122	114500	60294020	5280	5280	5280	5280	1
459	20250122	114400	60288740	5320	5320	5320	5320	0
460	20250122	114300	60288740	5320	5320	5320	5320	0
461	20250122	114200	60288740	5320	5320	5320	5320	0
462	20250122	114100	60288740	5320	5320	5320	5320	100
463	20250122	114000	59756740	5320	5300	5320	5300	201
464	20250122	113900	58689040	5270	5270	5270	5270	0
465	20250122	113800	58689040	5270	5270	5270	5270	0
466	20250122	113700	58689040	5270	5270	5270	5270	0
467	20250122	113600	58689040	5270	5270	5270	5270	0
468	20250122	113500	58689040	5270	5270	5270	5270	0
469	20250122	113400	58689040	5270	5270	5270	5270	0
470	20250122	113300	58689040	5270	5270	5270	5270	0
471	20250122	113200	58689040	5270	5270	5270	5270	1
472	20250122	113100	58683770	5270	5270	5270	5270	0
473	20250122	113000	58683770	5270	5280	5280	5270	190
474	20250122	112900	57681670	5270	5290	5290	5270	649
475	20250122	112800	54254850	5290	5290	5290	5290	1
476	20250122	112700	54249560	5290	5290	5290	5290	62
477	20250122	112600	53921580	5290	5290	5290	5290	2
478	20250122	112500	53911000	5290	5290	5290	5290	1
479	20250122	112400	53905710	5290	5310	5310	5290	197
480	20250122	112300	52863160	5280	5280	5280	5280	0
481	20250122	112200	52863160	5280	5280	5280	5280	1
482	20250122	112100	52857880	5320	5320	5320	5320	0
483	20250122	112000	52857880	5320	5320	5320	5320	0
484	20250122	111900	52857880	5320	5320	5320	5320	0
485	20250122	111800	52857880	5320	5320	5320	5320	1
486	20250122	111700	52852560	5280	5280	5280	5280	0
487	20250122	111600	52852560	5280	5280	5280	5280	0
488	20250122	111500	52852560	5280	5280	5280	5280	0
489	20250122	111400	52852560	5280	5280	5280	5280	1
490	20250122	111300	52847280	5310	5310	5310	5310	0
491	20250122	111200	52847280	5310	5310	5310	5310	80
492	20250122	111100	52422480	5310	5310	5310	5310	188
493	20250122	111000	51424200	5310	5310	5310	5310	8
494	20250122	110900	51381720	5280	5280	5280	5280	0
495	20250122	110800	51381720	5280	5280	5280	5280	513
496	20250122	110700	48673080	5310	5310	5310	5310	5
497	20250122	110600	48646530	5280	5280	5280	5280	600
498	20250122	110500	45478530	5280	5280	5280	5280	0
499	20250122	110400	45478530	5280	5280	5280	5280	0
500	20250122	110300	45478530	5280	5280	5280	5280	0
501	20250122	110200	45478530	5280	5280	5280	5280	0
502	20250122	110100	45478530	5280	5280	5280	5280	0
503	20250122	110000	45478530	5280	5280	5280	5280	2
504	20250122	105900	45467970	5280	5280	5280	5280	0
505	20250122	105800	45467970	5280	5280	5280	5280	0
506	20250122	105700	45467970	5280	5280	5280	5280	0
507	20250122	105600	45467970	5280	5280	5280	5280	0
508	20250122	105500	45467970	5280	5280	5280	5280	0
509	20250122	105400	45467970	5280	5280	5280	5280	0
510	20250122	105300	45467970	5280	5280	5280	5280	54
511	20250122	105200	45182850	5280	5280	5280	5280	0
512	20250122	105100	45182850	5280	5280	5280	5280	0
513	20250122	105000	45182850	5280	5280	5280	5280	0
514	20250122	104900	45182850	5280	5280	5280	5280	0
515	20250122	104800	45182850	5280	5290	5290	5280	2
516	20250122	104700	45172280	5310	5310	5310	5310	0
517	20250122	104600	45172280	5310	5310	5310	5310	0
518	20250122	104500	45172280	5310	5310	5310	5310	0
519	20250122	104400	45172280	5310	5310	5310	5310	0
520	20250122	104300	45172280	5310	5310	5310	5310	0
521	20250122	104200	45172280	5310	5310	5310	5310	0
522	20250122	104100	45172280	5310	5310	5310	5310	0
523	20250122	104000	45172280	5310	5310	5310	5310	0
524	20250122	103900	45172280	5310	5310	5310	5310	0
525	20250122	103800	45172280	5310	5310	5310	5310	1
526	20250122	103700	45166970	5300	5300	5300	5300	0
527	20250122	103600	45166970	5300	5300	5300	5300	1
528	20250122	103500	45161670	5290	5290	5290	5290	0
529	20250122	103400	45161670	5290	5290	5290	5290	0
530	20250122	103300	45161670	5290	5290	5290	5290	0
531	20250122	103200	45161670	5290	5310	5310	5290	300
532	20250122	103100	43574590	5320	5320	5320	5320	3
533	20250122	103000	43558630	5320	5320	5320	5320	30
534	20250122	102900	43399030	5320	5320	5320	5320	0
535	20250122	102800	43399030	5320	5320	5320	5320	50
536	20250122	102700	43133030	5340	5340	5340	5340	0
537	20250122	102600	43133030	5340	5340	5340	5340	0
538	20250122	102500	43133030	5340	5340	5340	5340	0
539	20250122	102400	43133030	5340	5340	5340	5340	24
540	20250122	102300	43004870	5340	5330	5340	5330	150
541	20250122	102200	42204060	5310	5310	5310	5310	0
542	20250122	102100	42204060	5310	5310	5310	5310	32
543	20250122	102000	42034140	5310	5310	5310	5310	0
544	20250122	101900	42034140	5310	5310	5310	5310	0
545	20250122	101800	42034140	5310	5310	5310	5310	0
546	20250122	101700	42034140	5310	5310	5310	5310	0
547	20250122	101600	42034140	5310	5310	5310	5310	0
548	20250122	101500	42034140	5310	5310	5310	5310	0
549	20250122	101400	42034140	5310	5310	5310	5310	0
550	20250122	101300	42034140	5310	5310	5310	5310	5
551	20250122	101200	42007590	5310	5310	5310	5310	2
552	20250122	101100	41996970	5270	5280	5280	5270	100
553	20250122	101000	41469210	5270	5270	5270	5270	0
554	20250122	100900	41469210	5270	5300	5300	5270	1451
555	20250122	100800	33789840	5320	5320	5320	5320	204
556	20250122	100700	32704560	5320	5320	5320	5320	0
557	20250122	100600	32704560	5320	5320	5320	5320	0
558	20250122	100500	32704560	5320	5320	5320	5320	0
559	20250122	100400	32704560	5320	5320	5320	5320	0
560	20250122	100300	32704560	5320	5320	5320	5320	111
561	20250122	100200	32114040	5320	5320	5320	5320	0
562	20250122	100100	32114040	5320	5320	5320	5320	0
563	20250122	100000	32114040	5320	5320	5320	5320	887
564	20250122	095900	27395200	5320	5320	5320	5320	0
565	20250122	095800	27395200	5320	5320	5320	5320	0
566	20250122	095700	27395200	5320	5320	5320	5320	0
567	20250122	095600	27395200	5320	5320	5320	5320	800
568	20250122	095500	23139200	5320	5320	5320	5320	0
569	20250122	095400	23139200	5320	5320	5320	5320	0
570	20250122	095300	23139200	5320	5320	5320	5320	0
571	20250122	095200	23139200	5320	5320	5320	5320	0
572	20250122	095100	23139200	5320	5320	5320	5320	0
573	20250122	095000	23139200	5320	5320	5320	5320	0
574	20250122	094900	23139200	5320	5320	5320	5320	0
575	20250122	094800	23139200	5320	5320	5320	5320	0
576	20250122	094700	23139200	5320	5320	5320	5320	0
577	20250122	094600	23139200	5320	5320	5320	5320	2
578	20250122	094500	23128560	5320	5320	5320	5320	2
579	20250122	094400	23117920	5320	5320	5320	5320	1
580	20250122	094300	23112600	5320	5320	5320	5320	1
581	20250122	094200	23107280	5280	5280	5280	5280	0
582	20250122	094100	23107280	5280	5320	5320	5280	3
583	20250122	094000	23091360	5320	5320	5320	5320	0
584	20250122	093900	23091360	5320	5320	5320	5320	1
585	20250122	093800	23086040	5270	5270	5270	5270	0
586	20250122	093700	23086040	5270	5270	5270	5270	0
587	20250122	093600	23086040	5270	5270	5270	5270	0
588	20250122	093500	23086040	5270	5270	5270	5270	0
589	20250122	093400	23086040	5270	5270	5270	5270	0
590	20250122	093300	23086040	5270	5270	5270	5270	0
591	20250122	093200	23086040	5270	5270	5270	5270	0
592	20250122	093100	23086040	5270	5270	5270	5270	0
593	20250122	093000	23086040	5270	5270	5270	5270	0
594	20250122	092900	23086040	5270	5270	5270	5270	0
595	20250122	092800	23086040	5270	5270	5270	5270	0
596	20250122	092700	23086040	5270	5270	5270	5270	1
597	20250122	092600	23080770	5320	5320	5320	5320	0
598	20250122	092500	23080770	5320	5310	5320	5310	100
599	20250122	092400	22548840	5270	5270	5270	5270	0
600	20250122	092300	22548840	5270	5270	5270	5270	0
601	20250122	092200	22548840	5270	5270	5270	5270	0
602	20250122	092100	22548840	5270	5270	5270	5270	1
603	20250122	092000	22543570	5310	5310	5310	5310	0
604	20250122	091900	22543570	5310	5310	5310	5310	0
605	20250122	091800	22543570	5310	5270	5310	5270	201
606	20250122	091700	21480260	5300	5300	5300	5300	21
607	20250122	091600	21368960	5270	5270	5270	5270	0
608	20250122	091500	21368960	5270	5270	5270	5270	300
609	20250122	091400	19787960	5270	5300	5310	5270	9
610	20250122	091300	19740220	5270	5270	5270	5270	0
611	20250122	091200	19740220	5270	5270	5270	5270	0
612	20250122	091100	19740220	5270	5280	5280	5270	84
613	20250122	091000	19297400	5280	5280	5280	5280	180
614	20250122	090900	18347000	5300	5300	5300	5300	0
615	20250122	090800	18347000	5300	5300	5300	5300	2234
616	20250122	090700	6506800	5300	5310	5310	5300	339
617	20250122	090600	4709910	5370	5370	5370	5370	0
618	20250122	090500	4709910	5370	5370	5370	5370	1
619	20250122	090400	4704540	5300	5310	5310	5300	655
620	20250122	090300	1231660	5300	5300	5300	5300	0
621	20250122	090200	1231660	5300	5310	5310	5300	227
622	20250122	090100	26500	5300	5300	5300	5300	0
623	20250122	090000	26500	5300	5300	5300	5300	5