KissMeData/352910/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	212200	32444100	6550	6550	6550	6550	710
3	20250124	212100	32444100	6550	6550	6550	6550	0
4	20250124	212000	32444100	6550	6550	6550	6550	0
5	20250124	211900	32444100	6550	6550	6550	6550	0
6	20250124	211800	32444100	6550	6550	6550	6550	0
7	20250124	211700	32444100	6550	6550	6550	6550	0
8	20250124	211600	32444100	6550	6550	6550	6550	0
9	20250124	211500	32444100	6550	6550	6550	6550	0
10	20250124	211400	32444100	6550	6550	6550	6550	0
11	20250124	211300	32444100	6550	6550	6550	6550	0
12	20250124	211200	32444100	6550	6550	6550	6550	0
13	20250124	211100	32444100	6550	6550	6550	6550	0
14	20250124	211000	32444100	6550	6550	6550	6550	0
15	20250124	210900	32444100	6550	6550	6550	6550	0
16	20250124	210800	32444100	6550	6550	6550	6550	0
17	20250124	210700	32444100	6550	6550	6550	6550	0
18	20250124	210600	32444100	6550	6550	6550	6550	0
19	20250124	210500	32444100	6550	6550	6550	6550	0
20	20250124	210400	32444100	6550	6550	6550	6550	0
21	20250124	210300	32444100	6550	6550	6550	6550	0
22	20250124	210200	32444100	6550	6550	6550	6550	0
23	20250124	210100	32444100	6550	6550	6550	6550	0
24	20250124	210000	32444100	6550	6550	6550	6550	0
25	20250124	205900	32444100	6550	6550	6550	6550	0
26	20250124	205800	32444100	6550	6550	6550	6550	0
27	20250124	205700	32444100	6550	6550	6550	6550	0
28	20250124	205600	32444100	6550	6550	6550	6550	0
29	20250124	205500	32444100	6550	6550	6550	6550	0
30	20250124	205400	32444100	6550	6550	6550	6550	0
31	20250124	205300	32444100	6550	6550	6550	6550	0
32	20250124	205200	32444100	6550	6550	6550	6550	710
33	20250124	205100	32444100	6550	6550	6550	6550	0
34	20250124	205000	32444100	6550	6550	6550	6550	0
35	20250124	204900	32444100	6550	6550	6550	6550	0
36	20250124	204800	32444100	6550	6550	6550	6550	0
37	20250124	204700	32444100	6550	6550	6550	6550	0
38	20250124	204600	32444100	6550	6550	6550	6550	0
39	20250124	204500	32444100	6550	6550	6550	6550	0
40	20250124	204400	32444100	6550	6550	6550	6550	0
41	20250124	204300	32444100	6550	6550	6550	6550	0
42	20250124	204200	32444100	6550	6550	6550	6550	0
43	20250124	204100	32444100	6550	6550	6550	6550	0
44	20250124	204000	32444100	6550	6550	6550	6550	0
45	20250124	203900	32444100	6550	6550	6550	6550	0
46	20250124	203800	32444100	6550	6550	6550	6550	0
47	20250124	203700	32444100	6550	6550	6550	6550	0
48	20250124	203600	32444100	6550	6550	6550	6550	0
49	20250124	203500	32444100	6550	6550	6550	6550	0
50	20250124	203400	32444100	6550	6550	6550	6550	0
51	20250124	203300	32444100	6550	6550	6550	6550	0
52	20250124	203200	32444100	6550	6550	6550	6550	0
53	20250124	203100	32444100	6550	6550	6550	6550	0
54	20250124	203000	32444100	6550	6550	6550	6550	0
55	20250124	202900	32444100	6550	6550	6550	6550	0
56	20250124	202800	32444100	6550	6550	6550	6550	0
57	20250124	202700	32444100	6550	6550	6550	6550	0
58	20250124	202600	32444100	6550	6550	6550	6550	0
59	20250124	202500	32444100	6550	6550	6550	6550	0
60	20250124	202400	32444100	6550	6550	6550	6550	0
61	20250124	202300	32444100	6550	6550	6550	6550	0
62	20250124	202200	32444100	6550	6550	6550	6550	710
63	20250124	202100	32444100	6550	6550	6550	6550	0
64	20250124	202000	32444100	6550	6550	6550	6550	0
65	20250124	201900	32444100	6550	6550	6550	6550	0
66	20250124	201800	32444100	6550	6550	6550	6550	0
67	20250124	201700	32444100	6550	6550	6550	6550	0
68	20250124	201600	32444100	6550	6550	6550	6550	0
69	20250124	201500	32444100	6550	6550	6550	6550	0
70	20250124	201400	32444100	6550	6550	6550	6550	0
71	20250124	201300	32444100	6550	6550	6550	6550	0
72	20250124	201200	32444100	6550	6550	6550	6550	0
73	20250124	201100	32444100	6550	6550	6550	6550	0
74	20250124	201000	32444100	6550	6550	6550	6550	0
75	20250124	200900	32444100	6550	6550	6550	6550	0
76	20250124	200800	32444100	6550	6550	6550	6550	0
77	20250124	200700	32444100	6550	6550	6550	6550	0
78	20250124	200600	32444100	6550	6550	6550	6550	0
79	20250124	200500	32444100	6550	6550	6550	6550	0
80	20250124	200400	32444100	6550	6550	6550	6550	0
81	20250124	200300	32444100	6550	6550	6550	6550	0
82	20250124	200200	32444100	6550	6550	6550	6550	0
83	20250124	200100	32444100	6550	6550	6550	6550	0
84	20250124	200000	32444100	6550	6550	6550	6550	0
85	20250124	195900	32444100	6550	6550	6550	6550	0
86	20250124	195800	32444100	6550	6550	6550	6550	0
87	20250124	195700	32444100	6550	6550	6550	6550	0
88	20250124	195600	32444100	6550	6550	6550	6550	0
89	20250124	195500	32444100	6550	6550	6550	6550	0
90	20250124	195400	32444100	6550	6550	6550	6550	0
91	20250124	195300	32444100	6550	6550	6550	6550	0
92	20250124	195200	32444100	6550	6550	6550	6550	710
93	20250124	195100	32444100	6550	6550	6550	6550	0
94	20250124	195000	32444100	6550	6550	6550	6550	0
95	20250124	194900	32444100	6550	6550	6550	6550	0
96	20250124	194800	32444100	6550	6550	6550	6550	0
97	20250124	194700	32444100	6550	6550	6550	6550	0
98	20250124	194600	32444100	6550	6550	6550	6550	0
99	20250124	194500	32444100	6550	6550	6550	6550	0
100	20250124	194400	32444100	6550	6550	6550	6550	0
101	20250124	194300	32444100	6550	6550	6550	6550	0
102	20250124	194200	32444100	6550	6550	6550	6550	0
103	20250124	194100	32444100	6550	6550	6550	6550	0
104	20250124	194000	32444100	6550	6550	6550	6550	0
105	20250124	193900	32444100	6550	6550	6550	6550	0
106	20250124	193800	32444100	6550	6550	6550	6550	0
107	20250124	193700	32444100	6550	6550	6550	6550	0
108	20250124	193600	32444100	6550	6550	6550	6550	0
109	20250124	193500	32444100	6550	6550	6550	6550	0
110	20250124	193400	32444100	6550	6550	6550	6550	0
111	20250124	193300	32444100	6550	6550	6550	6550	0
112	20250124	193200	32444100	6550	6550	6550	6550	0
113	20250124	193100	32444100	6550	6550	6550	6550	0
114	20250124	193000	32444100	6550	6550	6550	6550	0
115	20250124	192900	32444100	6550	6550	6550	6550	0
116	20250124	192800	32444100	6550	6550	6550	6550	0
117	20250124	192700	32444100	6550	6550	6550	6550	0
118	20250124	192600	32444100	6550	6550	6550	6550	0
119	20250124	192500	32444100	6550	6550	6550	6550	0
120	20250124	192400	32444100	6550	6550	6550	6550	0
121	20250124	192300	32444100	6550	6550	6550	6550	0
122	20250124	192200	32444100	6550	6550	6550	6550	710
123	20250124	192100	32444100	6550	6550	6550	6550	0
124	20250124	192000	32444100	6550	6550	6550	6550	0
125	20250124	191900	32444100	6550	6550	6550	6550	0
126	20250124	191800	32444100	6550	6550	6550	6550	0
127	20250124	191700	32444100	6550	6550	6550	6550	0
128	20250124	191600	32444100	6550	6550	6550	6550	0
129	20250124	191500	32444100	6550	6550	6550	6550	0
130	20250124	191400	32444100	6550	6550	6550	6550	0
131	20250124	191300	32444100	6550	6550	6550	6550	0
132	20250124	191200	32444100	6550	6550	6550	6550	0
133	20250124	191100	32444100	6550	6550	6550	6550	0
134	20250124	191000	32444100	6550	6550	6550	6550	0
135	20250124	190900	32444100	6550	6550	6550	6550	0
136	20250124	190800	32444100	6550	6550	6550	6550	0
137	20250124	190700	32444100	6550	6550	6550	6550	0
138	20250124	190600	32444100	6550	6550	6550	6550	0
139	20250124	190500	32444100	6550	6550	6550	6550	0
140	20250124	190400	32444100	6550	6550	6550	6550	0
141	20250124	190300	32444100	6550	6550	6550	6550	0
142	20250124	190200	32444100	6550	6550	6550	6550	0
143	20250124	190100	32444100	6550	6550	6550	6550	0
144	20250124	190000	32444100	6550	6550	6550	6550	0
145	20250124	185900	32444100	6550	6550	6550	6550	0
146	20250124	185800	32444100	6550	6550	6550	6550	0
147	20250124	185700	32444100	6550	6550	6550	6550	0
148	20250124	185600	32444100	6550	6550	6550	6550	0
149	20250124	185500	32444100	6550	6550	6550	6550	0
150	20250124	185400	32444100	6550	6550	6550	6550	0
151	20250124	185300	32444100	6550	6550	6550	6550	0
152	20250124	185200	32444100	6550	6550	6550	6550	710
153	20250124	185100	32444100	6550	6550	6550	6550	0
154	20250124	185000	32444100	6550	6550	6550	6550	0
155	20250124	184900	32444100	6550	6550	6550	6550	0
156	20250124	184800	32444100	6550	6550	6550	6550	0
157	20250124	184700	32444100	6550	6550	6550	6550	0
158	20250124	184600	32444100	6550	6550	6550	6550	0
159	20250124	184500	32444100	6550	6550	6550	6550	0
160	20250124	184400	32444100	6550	6550	6550	6550	0
161	20250124	184300	32444100	6550	6550	6550	6550	0
162	20250124	184200	32444100	6550	6550	6550	6550	0
163	20250124	184100	32444100	6550	6550	6550	6550	0
164	20250124	184000	32444100	6550	6550	6550	6550	0
165	20250124	183900	32444100	6550	6550	6550	6550	0
166	20250124	183800	32444100	6550	6550	6550	6550	0
167	20250124	183700	32444100	6550	6550	6550	6550	0
168	20250124	183600	32444100	6550	6550	6550	6550	0
169	20250124	183500	32444100	6550	6550	6550	6550	0
170	20250124	183400	32444100	6550	6550	6550	6550	0
171	20250124	183300	32444100	6550	6550	6550	6550	0
172	20250124	183200	32444100	6550	6550	6550	6550	0
173	20250124	183100	32444100	6550	6550	6550	6550	0
174	20250124	183000	32444100	6550	6550	6550	6550	0
175	20250124	182900	32444100	6550	6550	6550	6550	0
176	20250124	182800	32444100	6550	6550	6550	6550	0
177	20250124	182700	32444100	6550	6550	6550	6550	0
178	20250124	182600	32444100	6550	6550	6550	6550	0
179	20250124	182500	32444100	6550	6550	6550	6550	0
180	20250124	182400	32444100	6550	6550	6550	6550	0
181	20250124	182300	32444100	6550	6550	6550	6550	0
182	20250124	182200	32444100	6550	6550	6550	6550	710
183	20250124	182100	32444100	6550	6550	6550	6550	0
184	20250124	182000	32444100	6550	6550	6550	6550	0
185	20250124	181900	32444100	6550	6550	6550	6550	0
186	20250124	181800	32444100	6550	6550	6550	6550	0
187	20250124	181700	32444100	6550	6550	6550	6550	0
188	20250124	181600	32444100	6550	6550	6550	6550	0
189	20250124	181500	32444100	6550	6550	6550	6550	0
190	20250124	181400	32444100	6550	6550	6550	6550	0
191	20250124	181300	32444100	6550	6550	6550	6550	0
192	20250124	181200	32444100	6550	6550	6550	6550	0
193	20250124	181100	32444100	6550	6550	6550	6550	0
194	20250124	181000	32444100	6550	6550	6550	6550	0
195	20250124	180900	32444100	6550	6550	6550	6550	0
196	20250124	180800	32444100	6550	6550	6550	6550	0
197	20250124	180700	32444100	6550	6550	6550	6550	0
198	20250124	180600	32444100	6550	6550	6550	6550	0
199	20250124	180500	32444100	6550	6550	6550	6550	0
200	20250124	180400	32444100	6550	6550	6550	6550	0
201	20250124	180300	32444100	6550	6550	6550	6550	0
202	20250124	180200	32444100	6550	6550	6550	6550	0
203	20250124	180100	32444100	6550	6550	6550	6550	0
204	20250124	180000	32444100	6550	6550	6550	6550	0
205	20250124	175900	32444100	6550	6550	6550	6550	0
206	20250124	175800	32444100	6550	6550	6550	6550	0
207	20250124	175700	32444100	6550	6550	6550	6550	0
208	20250124	175600	32444100	6550	6550	6550	6550	0
209	20250124	175500	32444100	6550	6550	6550	6550	0
210	20250124	175400	32444100	6550	6550	6550	6550	0
211	20250124	175300	32444100	6550	6550	6550	6550	0
212	20250124	175200	32444100	6550	6550	6550	6550	710
213	20250124	175100	32444100	6550	6550	6550	6550	0
214	20250124	175000	32444100	6550	6550	6550	6550	0
215	20250124	174900	32444100	6550	6550	6550	6550	0
216	20250124	174800	32444100	6550	6550	6550	6550	0
217	20250124	174700	32444100	6550	6550	6550	6550	0
218	20250124	174600	32444100	6550	6550	6550	6550	0
219	20250124	174500	32444100	6550	6550	6550	6550	0
220	20250124	174400	32444100	6550	6550	6550	6550	0
221	20250124	174300	32444100	6550	6550	6550	6550	0
222	20250124	174200	32444100	6550	6550	6550	6550	0
223	20250124	174100	32444100	6550	6550	6550	6550	0
224	20250124	174000	32444100	6550	6550	6550	6550	0
225	20250124	173900	32444100	6550	6550	6550	6550	0
226	20250124	173800	32444100	6550	6550	6550	6550	0
227	20250124	173700	32444100	6550	6550	6550	6550	0
228	20250124	173600	32444100	6550	6550	6550	6550	0
229	20250124	173500	32444100	6550	6550	6550	6550	0
230	20250124	173400	32444100	6550	6550	6550	6550	0
231	20250124	173300	32444100	6550	6550	6550	6550	0
232	20250124	173200	32444100	6550	6550	6550	6550	0
233	20250124	173100	32444100	6550	6550	6550	6550	0
234	20250124	173000	32444100	6550	6550	6550	6550	0
235	20250124	172900	32444100	6550	6550	6550	6550	0
236	20250124	172800	32444100	6550	6550	6550	6550	0
237	20250124	172700	32444100	6550	6550	6550	6550	0
238	20250124	172600	32444100	6550	6550	6550	6550	0
239	20250124	172500	32444100	6550	6550	6550	6550	0
240	20250124	172400	32444100	6550	6550	6550	6550	0
241	20250124	172300	32444100	6550	6550	6550	6550	0
242	20250124	172200	32444100	6550	6550	6550	6550	710
243	20250124	172100	32444100	6550	6550	6550	6550	0
244	20250124	172000	32444100	6550	6550	6550	6550	0
245	20250124	171900	32444100	6550	6550	6550	6550	0
246	20250124	171800	32444100	6550	6550	6550	6550	0
247	20250124	171700	32444100	6550	6550	6550	6550	0
248	20250124	171600	32444100	6550	6550	6550	6550	0
249	20250124	171500	32444100	6550	6550	6550	6550	0
250	20250124	171400	32444100	6550	6550	6550	6550	0
251	20250124	171300	32444100	6550	6550	6550	6550	0
252	20250124	171200	32444100	6550	6550	6550	6550	0
253	20250124	171100	32444100	6550	6550	6550	6550	0
254	20250124	171000	32444100	6550	6550	6550	6550	0
255	20250124	170900	32444100	6550	6550	6550	6550	0
256	20250124	170800	32444100	6550	6550	6550	6550	0
257	20250124	170700	32444100	6550	6550	6550	6550	0
258	20250124	170600	32444100	6550	6550	6550	6550	0
259	20250124	170500	32444100	6550	6550	6550	6550	0
260	20250124	170400	32444100	6550	6550	6550	6550	0
261	20250124	170300	32444100	6550	6550	6550	6550	0
262	20250124	170200	32444100	6550	6550	6550	6550	0
263	20250124	170100	32444100	6550	6550	6550	6550	0
264	20250124	170000	32444100	6550	6550	6550	6550	0
265	20250124	165900	32444100	6550	6550	6550	6550	0
266	20250124	165800	32444100	6550	6550	6550	6550	0
267	20250124	165700	32444100	6550	6550	6550	6550	0
268	20250124	165600	32444100	6550	6550	6550	6550	0
269	20250124	165500	32444100	6550	6550	6550	6550	0
270	20250124	165400	32444100	6550	6550	6550	6550	0
271	20250124	165300	32444100	6550	6550	6550	6550	0
272	20250124	165200	32444100	6550	6550	6550	6550	710
273	20250124	165100	32444100	6550	6550	6550	6550	0
274	20250124	165000	32444100	6550	6550	6550	6550	0
275	20250124	164900	32444100	6550	6550	6550	6550	0
276	20250124	164800	32444100	6550	6550	6550	6550	0
277	20250124	164700	32444100	6550	6550	6550	6550	0
278	20250124	164600	32444100	6550	6550	6550	6550	0
279	20250124	164500	32444100	6550	6550	6550	6550	0
280	20250124	164400	32444100	6550	6550	6550	6550	0
281	20250124	164300	32444100	6550	6550	6550	6550	0
282	20250124	164200	32444100	6550	6550	6550	6550	0
283	20250124	164100	32444100	6550	6550	6550	6550	0
284	20250124	164000	32444100	6550	6550	6550	6550	0
285	20250124	163900	32444100	6550	6550	6550	6550	0
286	20250124	163800	32444100	6550	6550	6550	6550	0
287	20250124	163700	32444100	6550	6550	6550	6550	0
288	20250124	163600	32444100	6550	6550	6550	6550	0
289	20250124	163500	32444100	6550	6550	6550	6550	0
290	20250124	163400	32444100	6550	6550	6550	6550	0
291	20250124	163300	32444100	6550	6550	6550	6550	0
292	20250124	163200	32444100	6550	6550	6550	6550	0
293	20250124	163100	32444100	6550	6550	6550	6550	0
294	20250124	163000	32444100	6550	6550	6550	6550	0
295	20250124	162900	32444100	6550	6550	6550	6550	0
296	20250124	162800	32444100	6550	6550	6550	6550	0
297	20250124	162700	32444100	6550	6550	6550	6550	0
298	20250124	162600	32444100	6550	6550	6550	6550	0
299	20250124	162500	32444100	6550	6550	6550	6550	0
300	20250124	162400	32444100	6550	6550	6550	6550	0
301	20250124	162300	32444100	6550	6550	6550	6550	0
302	20250124	162200	32444100	6550	6550	6550	6550	710
303	20250124	162100	32444100	6550	6550	6550	6550	0
304	20250124	162000	32444100	6550	6550	6550	6550	0
305	20250124	161900	32444100	6550	6550	6550	6550	0
306	20250124	161800	32444100	6550	6550	6550	6550	0
307	20250124	161700	32444100	6550	6550	6550	6550	0
308	20250124	161600	32444100	6550	6550	6550	6550	0
309	20250124	161500	32444100	6550	6550	6550	6550	0
310	20250124	161400	32444100	6550	6550	6550	6550	0
311	20250124	161300	32444100	6550	6550	6550	6550	0
312	20250124	161200	32444100	6550	6550	6550	6550	0
313	20250124	161100	32444100	6550	6550	6550	6550	0
314	20250124	161000	32444100	6550	6550	6550	6550	0
315	20250124	160900	32444100	6550	6550	6550	6550	0
316	20250124	160800	32444100	6550	6550	6550	6550	0
317	20250124	160700	32444100	6550	6550	6550	6550	0
318	20250124	160600	32444100	6550	6550	6550	6550	0
319	20250124	160500	32444100	6550	6550	6550	6550	0
320	20250124	160400	32444100	6550	6550	6550	6550	0
321	20250124	160300	32444100	6550	6550	6550	6550	0
322	20250124	160200	32444100	6550	6550	6550	6550	0
323	20250124	160100	32444100	6550	6550	6550	6550	0
324	20250124	160000	32444100	6550	6550	6550	6550	0
325	20250124	155900	32444100	6550	6550	6550	6550	0
326	20250124	155800	32444100	6550	6550	6550	6550	0
327	20250124	155700	32444100	6550	6550	6550	6550	0
328	20250124	155600	32444100	6550	6550	6550	6550	0
329	20250124	155500	32444100	6550	6550	6550	6550	0
330	20250124	155400	32444100	6550	6550	6550	6550	0
331	20250124	155300	32444100	6550	6550	6550	6550	0
332	20250124	155200	32444100	6550	6550	6550	6550	710
333	20250124	155100	32444100	6550	6550	6550	6550	0
334	20250124	155000	32444100	6550	6550	6550	6550	0
335	20250124	154900	32444100	6550	6550	6550	6550	0
336	20250124	154800	32444100	6550	6550	6550	6550	0
337	20250124	154700	32444100	6550	6550	6550	6550	0
338	20250124	154600	32444100	6550	6550	6550	6550	0
339	20250124	154500	32444100	6550	6550	6550	6550	0
340	20250124	154400	32444100	6550	6550	6550	6550	0
341	20250124	154300	32444100	6550	6550	6550	6550	0
342	20250124	154200	32444100	6550	6550	6550	6550	0
343	20250124	154100	32444100	6550	6550	6550	6550	0
344	20250124	154000	32444100	6550	6550	6550	6550	0
345	20250124	153900	32444100	6550	6550	6550	6550	0
346	20250124	153800	32444100	6550	6550	6550	6550	0
347	20250124	153700	32444100	6550	6550	6550	6550	0
348	20250124	153600	32444100	6550	6550	6550	6550	0
349	20250124	153500	32444100	6550	6550	6550	6550	0
350	20250124	153400	32444100	6550	6550	6550	6550	0
351	20250124	153300	32444100	6550	6550	6550	6550	0
352	20250124	153200	32444100	6550	6550	6550	6550	0
353	20250124	153100	32444100	6550	6550	6550	6550	0
354	20250124	153000	32444100	6550	6550	6550	6550	710
355	20250124	152900	27793600	6510	6510	6510	6510	0
356	20250124	152800	27793600	6510	6510	6510	6510	0
357	20250124	152700	27793600	6510	6510	6510	6510	0
358	20250124	152600	27793600	6510	6510	6510	6510	0
359	20250124	152500	27793600	6510	6510	6510	6510	0
360	20250124	152400	27793600	6510	6510	6510	6510	0
361	20250124	152300	27793600	6510	6510	6510	6510	0
362	20250124	152200	27793600	6510	6510	6510	6510	0
363	20250124	152100	27793600	6510	6510	6510	6510	0
364	20250124	152000	27793600	6510	6510	6510	6510	0
365	20250124	151900	27793600	6510	6490	6510	6490	67
366	20250124	151800	27358750	6510	6510	6510	6490	3
367	20250124	151700	27339240	6510	6510	6510	6490	3
368	20250124	151600	27319730	6490	6490	6510	6490	3
369	20250124	151500	27300240	6510	6510	6510	6500	23
370	20250124	151400	27150520	6520	6500	6520	6500	23
371	20250124	151300	27000920	6520	6500	6520	6500	14
372	20250124	151200	26909820	6510	6500	6520	6500	12
373	20250124	151100	26831720	6500	6490	6510	6490	22
374	20250124	151000	26688860	6510	6520	6520	6510	2
375	20250124	150900	26675830	6520	6510	6520	6500	4
376	20250124	150800	26649780	6510	6490	6510	6490	2
377	20250124	150700	26636780	6500	6500	6500	6500	1
378	20250124	150600	26630280	6490	6490	6490	6490	2
379	20250124	150500	26617300	6500	6510	6510	6490	14
380	20250124	150400	26526410	6510	6490	6510	6490	3
381	20250124	150300	26506920	6510	6510	6510	6510	0
382	20250124	150200	26506920	6510	6510	6510	6510	0
383	20250124	150100	26506920	6510	6510	6510	6510	1
384	20250124	150000	26500410	6490	6490	6490	6490	100
385	20250124	145900	25851410	6480	6480	6480	6480	100
386	20250124	145800	25203410	6490	6490	6490	6490	0
387	20250124	145700	25203410	6490	6490	6490	6490	0
388	20250124	145600	25203410	6490	6490	6490	6490	0
389	20250124	145500	25203410	6490	6490	6490	6490	0
390	20250124	145400	25203410	6490	6490	6490	6490	0
391	20250124	145300	25203410	6490	6490	6490	6490	0
392	20250124	145200	25203410	6490	6490	6490	6490	0
393	20250124	145100	25203410	6490	6490	6490	6490	0
394	20250124	145000	25203410	6490	6490	6490	6490	0
395	20250124	144900	25203410	6490	6490	6490	6490	0
396	20250124	144800	25203410	6490	6490	6490	6490	0
397	20250124	144700	25203410	6490	6490	6490	6490	4
398	20250124	144600	25177450	6510	6510	6510	6510	0
399	20250124	144500	25177450	6510	6510	6510	6510	1
400	20250124	144400	25170940	6490	6490	6490	6490	5
401	20250124	144300	25138490	6510	6510	6510	6510	5
402	20250124	144200	25105940	6510	6510	6510	6510	1
403	20250124	144100	25099430	6490	6490	6490	6490	0
404	20250124	144000	25099430	6490	6490	6490	6490	45
405	20250124	143900	24807380	6500	6510	6510	6500	2
406	20250124	143800	24794370	6510	6510	6510	6510	0
407	20250124	143700	24794370	6510	6510	6510	6510	0
408	20250124	143600	24794370	6510	6510	6510	6510	0
409	20250124	143500	24794370	6510	6510	6510	6510	0
410	20250124	143400	24794370	6510	6510	6510	6510	0
411	20250124	143300	24794370	6510	6510	6510	6510	1
412	20250124	143200	24787860	6500	6500	6500	6500	0
413	20250124	143100	24787860	6500	6480	6500	6470	13
414	20250124	143000	24703510	6480	6480	6480	6480	545
415	20250124	142900	21171910	6480	6480	6480	6480	1
416	20250124	142800	21165430	6440	6440	6440	6440	0
417	20250124	142700	21165430	6440	6440	6440	6440	0
418	20250124	142600	21165430	6440	6440	6440	6440	0
419	20250124	142500	21165430	6440	6440	6440	6440	0
420	20250124	142400	21165430	6440	6450	6450	6440	90
421	20250124	142300	20585820	6480	6480	6480	6480	0
422	20250124	142200	20585820	6480	6480	6480	6480	0
423	20250124	142100	20585820	6480	6480	6480	6480	1
424	20250124	142000	20579340	6450	6450	6450	6450	0
425	20250124	141900	20579340	6450	6460	6460	6450	94
426	20250124	141800	19972740	6460	6460	6460	6460	0
427	20250124	141700	19972740	6460	6460	6460	6460	53
428	20250124	141600	19630360	6480	6480	6480	6480	0
429	20250124	141500	19630360	6480	6480	6480	6480	0
430	20250124	141400	19630360	6480	6480	6480	6480	1
431	20250124	141300	19623880	6470	6470	6470	6470	0
432	20250124	141200	19623880	6470	6470	6470	6470	38
433	20250124	141100	19378020	6460	6460	6460	6460	10
434	20250124	141000	19313420	6460	6460	6460	6460	0
435	20250124	140900	19313420	6460	6460	6460	6460	5
436	20250124	140800	19281120	6460	6460	6460	6460	6
437	20250124	140700	19242360	6460	6460	6460	6460	0
438	20250124	140600	19242360	6460	6460	6460	6460	7
439	20250124	140500	19197140	6460	6470	6470	6460	3
440	20250124	140400	19177750	6460	6460	6460	6460	3
441	20250124	140300	19158370	6460	6460	6460	6460	5
442	20250124	140200	19126070	6460	6460	6460	6460	3
443	20250124	140100	19106690	6430	6430	6430	6430	0
444	20250124	140000	19106690	6430	6430	6430	6430	0
445	20250124	135900	19106690	6430	6430	6430	6430	0
446	20250124	135800	19106690	6430	6430	6430	6430	0
447	20250124	135700	19106690	6430	6430	6430	6430	0
448	20250124	135600	19106690	6430	6430	6430	6430	0
449	20250124	135500	19106690	6430	6430	6430	6430	0
450	20250124	135400	19106690	6430	6430	6430	6430	0
451	20250124	135300	19106690	6430	6450	6450	6430	50
452	20250124	135200	18785150	6460	6460	6460	6460	1
453	20250124	135100	18778690	6430	6430	6430	6430	0
454	20250124	135000	18778690	6430	6430	6430	6430	0
455	20250124	134900	18778690	6430	6430	6430	6430	0
456	20250124	134800	18778690	6430	6430	6430	6430	0
457	20250124	134700	18778690	6430	6430	6430	6430	0
458	20250124	134600	18778690	6430	6430	6430	6430	0
459	20250124	134500	18778690	6430	6430	6430	6430	0
460	20250124	134400	18778690	6430	6430	6430	6430	0
461	20250124	134300	18778690	6430	6430	6430	6430	0
462	20250124	134200	18778690	6430	6430	6430	6430	0
463	20250124	134100	18778690	6430	6430	6430	6430	0
464	20250124	134000	18778690	6430	6430	6430	6430	0
465	20250124	133900	18778690	6430	6430	6430	6430	0
466	20250124	133800	18778690	6430	6430	6430	6430	0
467	20250124	133700	18778690	6430	6430	6430	6430	0
468	20250124	133600	18778690	6430	6430	6430	6430	50
469	20250124	133500	18457190	6430	6440	6440	6430	20
470	20250124	133400	18328580	6470	6470	6470	6470	0
471	20250124	133300	18328580	6470	6470	6470	6470	0
472	20250124	133200	18328580	6470	6470	6470	6470	0
473	20250124	133100	18328580	6470	6470	6470	6470	0
474	20250124	133000	18328580	6470	6470	6470	6470	0
475	20250124	132900	18328580	6470	6470	6470	6470	0
476	20250124	132800	18328580	6470	6470	6470	6470	0
477	20250124	132700	18328580	6470	6470	6470	6470	1
478	20250124	132600	18322110	6440	6440	6440	6440	0
479	20250124	132500	18322110	6440	6440	6440	6440	1
480	20250124	132400	18315670	6420	6420	6420	6420	0
481	20250124	132300	18315670	6420	6420	6420	6420	0
482	20250124	132200	18315670	6420	6440	6440	6420	120
483	20250124	132100	17544300	6470	6470	6470	6470	0
484	20250124	132000	17544300	6470	6470	6470	6470	0
485	20250124	131900	17544300	6470	6470	6470	6470	0
486	20250124	131800	17544300	6470	6470	6470	6470	1
487	20250124	131700	17537830	6430	6430	6430	6430	0
488	20250124	131600	17537830	6430	6430	6430	6430	0
489	20250124	131500	17537830	6430	6430	6430	6430	0
490	20250124	131400	17537830	6430	6430	6430	6430	7
491	20250124	131300	17492820	6440	6450	6450	6440	34
492	20250124	131200	17273850	6460	6460	6460	6460	1
493	20250124	131100	17267390	6480	6480	6480	6480	1
494	20250124	131000	17260910	6440	6440	6440	6440	123
495	20250124	130900	16468790	6450	6450	6450	6450	0
496	20250124	130800	16468790	6450	6460	6460	6450	127
497	20250124	130700	15649520	6480	6480	6480	6480	0
498	20250124	130600	15649520	6480	6480	6480	6480	0
499	20250124	130500	15649520	6480	6480	6480	6480	0
500	20250124	130400	15649520	6480	6480	6480	6480	0
501	20250124	130300	15649520	6480	6480	6480	6480	0
502	20250124	130200	15649520	6480	6480	6480	6480	0
503	20250124	130100	15649520	6480	6480	6480	6480	0
504	20250124	130000	15649520	6480	6480	6480	6480	0
505	20250124	125900	15649520	6480	6480	6480	6480	0
506	20250124	125800	15649520	6480	6480	6480	6480	0
507	20250124	125700	15649520	6480	6480	6480	6480	0
508	20250124	125600	15649520	6480	6480	6480	6480	3
509	20250124	125500	15630080	6480	6480	6480	6480	0
510	20250124	125400	15630080	6480	6480	6480	6480	0
511	20250124	125300	15630080	6480	6480	6480	6480	0
512	20250124	125200	15630080	6480	6480	6480	6480	0
513	20250124	125100	15630080	6480	6480	6480	6480	0
514	20250124	125000	15630080	6480	6480	6480	6480	0
515	20250124	124900	15630080	6480	6480	6480	6480	0
516	20250124	124800	15630080	6480	6480	6480	6480	0
517	20250124	124700	15630080	6480	6480	6480	6480	1
518	20250124	124600	15623600	6480	6480	6480	6480	0
519	20250124	124500	15623600	6480	6480	6480	6480	0
520	20250124	124400	15623600	6480	6480	6480	6480	0
521	20250124	124300	15623600	6480	6480	6480	6480	0
522	20250124	124200	15623600	6480	6480	6480	6480	0
523	20250124	124100	15623600	6480	6480	6480	6480	0
524	20250124	124000	15623600	6480	6480	6480	6480	0
525	20250124	123900	15623600	6480	6480	6480	6480	0
526	20250124	123800	15623600	6480	6470	6480	6470	7
527	20250124	123700	15578300	6470	6470	6470	6470	0
528	20250124	123600	15578300	6470	6470	6470	6470	0
529	20250124	123500	15578300	6470	6470	6470	6470	2
530	20250124	123400	15565360	6470	6470	6470	6470	0
531	20250124	123300	15565360	6470	6470	6470	6470	2
532	20250124	123200	15552420	6470	6470	6470	6470	0
533	20250124	123100	15552420	6470	6470	6470	6470	0
534	20250124	123000	15552420	6470	6470	6470	6470	0
535	20250124	122900	15552420	6470	6470	6470	6470	0
536	20250124	122800	15552420	6470	6470	6470	6470	0
537	20250124	122700	15552420	6470	6470	6470	6470	0
538	20250124	122600	15552420	6470	6470	6470	6470	0
539	20250124	122500	15552420	6470	6470	6470	6470	0
540	20250124	122400	15552420	6470	6470	6470	6470	0
541	20250124	122300	15552420	6470	6470	6470	6470	0
542	20250124	122200	15552420	6470	6470	6470	6470	0
543	20250124	122100	15552420	6470	6470	6470	6470	0
544	20250124	122000	15552420	6470	6470	6470	6470	0
545	20250124	121900	15552420	6470	6470	6470	6470	0
546	20250124	121800	15552420	6470	6470	6470	6470	0
547	20250124	121700	15552420	6470	6470	6470	6470	0
548	20250124	121600	15552420	6470	6470	6470	6470	0
549	20250124	121500	15552420	6470	6470	6470	6470	0
550	20250124	121400	15552420	6470	6470	6470	6470	0
551	20250124	121300	15552420	6470	6470	6470	6470	0
552	20250124	121200	15552420	6470	6470	6470	6470	0
553	20250124	121100	15552420	6470	6470	6470	6470	0
554	20250124	121000	15552420	6470	6470	6470	6470	0
555	20250124	120900	15552420	6470	6470	6470	6470	0
556	20250124	120800	15552420	6470	6470	6470	6470	0
557	20250124	120700	15552420	6470	6470	6470	6470	0
558	20250124	120600	15552420	6470	6470	6470	6470	20
559	20250124	120500	15423020	6470	6470	6470	6470	0
560	20250124	120400	15423020	6470	6470	6470	6470	0
561	20250124	120300	15423020	6470	6470	6470	6470	1
562	20250124	120200	15416550	6440	6440	6440	6440	0
563	20250124	120100	15416550	6440	6440	6440	6440	0
564	20250124	120000	15416550	6440	6440	6440	6440	0
565	20250124	115900	15416550	6440	6440	6440	6440	0
566	20250124	115800	15416550	6440	6440	6440	6440	0
567	20250124	115700	15416550	6440	6440	6440	6440	0
568	20250124	115600	15416550	6440	6440	6440	6440	0
569	20250124	115500	15416550	6440	6440	6440	6440	0
570	20250124	115400	15416550	6440	6440	6440	6440	0
571	20250124	115300	15416550	6440	6440	6440	6440	0
572	20250124	115200	15416550	6440	6440	6440	6440	0
573	20250124	115100	15416550	6440	6440	6440	6440	22
574	20250124	115000	15274870	6440	6450	6450	6440	88
575	20250124	114900	14708050	6450	6450	6450	6450	0
576	20250124	114800	14708050	6450	6450	6450	6450	0
577	20250124	114700	14708050	6450	6450	6450	6450	0
578	20250124	114600	14708050	6450	6450	6450	6450	0
579	20250124	114500	14708050	6450	6450	6450	6450	0
580	20250124	114400	14708050	6450	6450	6450	6450	0
581	20250124	114300	14708050	6450	6450	6450	6450	0
582	20250124	114200	14708050	6450	6450	6450	6450	0
583	20250124	114100	14708050	6450	6450	6450	6450	0
584	20250124	114000	14708050	6450	6450	6450	6450	3
585	20250124	113900	14688700	6450	6450	6450	6450	0
586	20250124	113800	14688700	6450	6450	6450	6450	0
587	20250124	113700	14688700	6450	6450	6450	6450	0
588	20250124	113600	14688700	6450	6450	6450	6450	0
589	20250124	113500	14688700	6450	6450	6450	6450	1
590	20250124	113400	14682250	6470	6470	6470	6470	0
591	20250124	113300	14682250	6470	6470	6470	6470	0
592	20250124	113200	14682250	6470	6470	6470	6470	0
593	20250124	113100	14682250	6470	6470	6470	6470	0
594	20250124	113000	14682250	6470	6470	6470	6470	0
595	20250124	112900	14682250	6470	6470	6470	6470	0
596	20250124	112800	14682250	6470	6470	6470	6470	0
597	20250124	112700	14682250	6470	6470	6470	6470	0
598	20250124	112600	14682250	6470	6470	6470	6470	0
599	20250124	112500	14682250	6470	6470	6470	6470	0
600	20250124	112400	14682250	6470	6470	6470	6470	0
601	20250124	112300	14682250	6470	6470	6470	6470	0
602	20250124	112200	14682250	6470	6470	6470	6470	0
603	20250124	112100	14682250	6470	6470	6470	6470	0
604	20250124	112000	14682250	6470	6470	6470	6470	0
605	20250124	111900	14682250	6470	6470	6470	6470	0
606	20250124	111800	14682250	6470	6470	6470	6470	0
607	20250124	111700	14682250	6470	6470	6470	6470	0
608	20250124	111600	14682250	6470	6470	6470	6470	1
609	20250124	111500	14675780	6460	6460	6460	6460	0
610	20250124	111400	14675780	6460	6460	6460	6460	0
611	20250124	111300	14675780	6460	6460	6460	6460	0
612	20250124	111200	14675780	6460	6460	6460	6460	0
613	20250124	111100	14675780	6460	6460	6460	6460	2
614	20250124	111000	14662860	6470	6470	6470	6470	0
615	20250124	110900	14662860	6470	6470	6470	6470	0
616	20250124	110800	14662860	6470	6470	6470	6470	0
617	20250124	110700	14662860	6470	6470	6470	6470	0
618	20250124	110600	14662860	6470	6470	6470	6470	0
619	20250124	110500	14662860	6470	6470	6470	6470	1
620	20250124	110400	14656390	6470	6470	6470	6470	0
621	20250124	110300	14656390	6470	6470	6470	6470	0
622	20250124	110200	14656390	6470	6470	6470	6470	0
623	20250124	110100	14656390	6470	6470	6470	6470	0
624	20250124	110000	14656390	6470	6470	6470	6470	0
625	20250124	105900	14656390	6470	6470	6470	6470	0
626	20250124	105800	14656390	6470	6470	6470	6470	0
627	20250124	105700	14656390	6470	6470	6470	6470	0
628	20250124	105600	14656390	6470	6470	6470	6470	2
629	20250124	105500	14643450	6470	6470	6470	6470	1
630	20250124	105400	14636980	6470	6470	6470	6470	0
631	20250124	105300	14636980	6470	6470	6470	6470	0
632	20250124	105200	14636980	6470	6470	6470	6470	0
633	20250124	105100	14636980	6470	6470	6470	6470	1
634	20250124	105000	14630510	6460	6460	6460	6460	1
635	20250124	104900	14624050	6470	6470	6470	6470	0
636	20250124	104800	14624050	6470	6470	6470	6470	0
637	20250124	104700	14624050	6470	6470	6470	6470	1
638	20250124	104600	14617580	6470	6470	6470	6470	0
639	20250124	104500	14617580	6470	6470	6470	6470	0
640	20250124	104400	14617580	6470	6470	6470	6470	0
641	20250124	104300	14617580	6470	6470	6470	6470	0
642	20250124	104200	14617580	6470	6470	6470	6470	0
643	20250124	104100	14617580	6470	6470	6470	6470	0
644	20250124	104000	14617580	6470	6470	6470	6470	0
645	20250124	103900	14617580	6470	6470	6470	6470	0
646	20250124	103800	14617580	6470	6470	6470	6470	0
647	20250124	103700	14617580	6470	6470	6470	6470	100
648	20250124	103600	13970580	6480	6480	6480	6480	0
649	20250124	103500	13970580	6480	6480	6480	6480	0
650	20250124	103400	13970580	6480	6480	6480	6480	0
651	20250124	103300	13970580	6480	6480	6480	6480	0
652	20250124	103200	13970580	6480	6480	6480	6480	0
653	20250124	103100	13970580	6480	6480	6480	6480	0
654	20250124	103000	13970580	6480	6460	6480	6460	2
655	20250124	102900	13957640	6400	6400	6400	6400	0
656	20250124	102800	13957640	6400	6400	6400	6400	0
657	20250124	102700	13957640	6400	6400	6400	6400	0
658	20250124	102600	13957640	6400	6400	6400	6400	0
659	20250124	102500	13957640	6400	6490	6490	6400	201
660	20250124	102400	12666150	6500	6500	6500	6500	0
661	20250124	102300	12666150	6500	6500	6500	6500	1
662	20250124	102200	12659650	6520	6520	6520	6520	0
663	20250124	102100	12659650	6520	6520	6520	6520	1
664	20250124	102000	12653130	6510	6510	6510	6510	1
665	20250124	101900	12646620	6520	6520	6520	6520	0
666	20250124	101800	12646620	6520	6520	6520	6520	0
667	20250124	101700	12646620	6520	6520	6520	6520	0
668	20250124	101600	12646620	6520	6520	6520	6520	0
669	20250124	101500	12646620	6520	6520	6520	6520	1
670	20250124	101400	12640100	6490	6490	6490	6490	0
671	20250124	101300	12640100	6490	6520	6520	6490	2
672	20250124	101200	12627090	6520	6520	6520	6520	0
673	20250124	101100	12627090	6520	6520	6520	6520	0
674	20250124	101000	12627090	6520	6520	6520	6520	0
675	20250124	100900	12627090	6520	6470	6520	6470	43
676	20250124	100800	12348530	6470	6470	6470	6470	0
677	20250124	100700	12348530	6470	6470	6470	6470	0
678	20250124	100600	12348530	6470	6470	6470	6470	0
679	20250124	100500	12348530	6470	6470	6470	6470	0
680	20250124	100400	12348530	6470	6470	6470	6470	0
681	20250124	100300	12348530	6470	6470	6470	6470	0
682	20250124	100200	12348530	6470	6470	6470	6470	0
683	20250124	100100	12348530	6470	6450	6470	6450	3
684	20250124	100000	12329150	6440	6440	6440	6440	178
685	20250124	095900	11182830	6440	6420	6440	6420	11
686	20250124	095800	11112190	6400	6400	6400	6400	0
687	20250124	095700	11112190	6400	6400	6400	6400	0
688	20250124	095600	11112190	6400	6400	6400	6400	0
689	20250124	095500	11112190	6400	6400	6400	6400	0
690	20250124	095400	11112190	6400	6410	6410	6400	190
691	20250124	095300	9896170	6440	6440	6440	6440	5
692	20250124	095200	9863970	6440	6430	6440	6430	32
693	20250124	095100	9658190	6420	6420	6420	6420	0
694	20250124	095000	9658190	6420	6420	6420	6420	0
695	20250124	094900	9658190	6420	6420	6420	6420	0
696	20250124	094800	9658190	6420	6420	6420	6420	0
697	20250124	094700	9658190	6420	6420	6420	6420	1
698	20250124	094600	9651770	6440	6440	6440	6440	0
699	20250124	094500	9651770	6440	6440	6440	6440	0
700	20250124	094400	9651770	6440	6440	6440	6440	1
701	20250124	094300	9645330	6400	6400	6400	6400	0
702	20250124	094200	9645330	6400	6440	6440	6400	963
703	20250124	094100	3477840	6450	6460	6460	6450	3
704	20250124	094000	3458470	6470	6470	6470	6470	0
705	20250124	093900	3458470	6470	6470	6470	6470	0
706	20250124	093800	3458470	6470	6470	6470	6470	0
707	20250124	093700	3458470	6470	6470	6470	6470	0
708	20250124	093600	3458470	6470	6470	6470	6470	1
709	20250124	093500	3452000	6480	6480	6480	6480	0
710	20250124	093400	3452000	6480	6480	6480	6480	33
711	20250124	093300	3238160	6480	6480	6480	6480	0
712	20250124	093200	3238160	6480	6480	6480	6480	0
713	20250124	093100	3238160	6480	6480	6480	6480	0
714	20250124	093000	3238160	6480	6480	6480	6480	0
715	20250124	092900	3238160	6480	6480	6480	6480	0
716	20250124	092800	3238160	6480	6480	6480	6480	1
717	20250124	092700	3231680	6540	6540	6540	6540	0
718	20250124	092600	3231680	6540	6540	6540	6540	0
719	20250124	092500	3231680	6540	6540	6540	6540	0
720	20250124	092400	3231680	6540	6540	6540	6540	0
721	20250124	092300	3231680	6540	6540	6540	6540	0
722	20250124	092200	3231680	6540	6540	6540	6540	0
723	20250124	092100	3231680	6540	6540	6540	6540	0
724	20250124	092000	3231680	6540	6540	6540	6540	0
725	20250124	091900	3231680	6540	6540	6540	6540	0
726	20250124	091800	3231680	6540	6540	6540	6540	0
727	20250124	091700	3231680	6540	6540	6540	6540	0
728	20250124	091600	3231680	6540	6540	6540	6540	0
729	20250124	091500	3231680	6540	6540	6540	6540	0
730	20250124	091400	3231680	6540	6540	6540	6540	1
731	20250124	091300	3225140	6540	6540	6540	6540	0
732	20250124	091200	3225140	6540	6540	6540	6540	0
733	20250124	091100	3225140	6540	6540	6540	6540	0
734	20250124	091000	3225140	6540	6540	6540	6540	0
735	20250124	090900	3225140	6540	6540	6540	6540	1
736	20250124	090800	3218600	6390	6510	6510	6390	500
737	20250124	090700	6550	6550	6550	6550	6550	0
738	20250124	090600	6550	6550	6550	6550	6550	0
739	20250124	090500	6550	6550	6550	6550	6550	0
740	20250124	090400	6550	6550	6550	6550	6550	0
741	20250124	090300	6550	6550	6550	6550	6550	1
742	20250124	090200	0	6510	6510	6510	6510	0
743	20250124	090100	0	6510	6510	6510	6510	0
744	20250124	090000	0	6510	6510	6510	6510	0