KissMeData/023900/min/candle-20250113.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250113	190800	48079410	9150	9150	9150	9150	154
3	20250113	190700	48079410	9150	9150	9150	9150	0
4	20250113	190600	48079410	9150	9150	9150	9150	0
5	20250113	190500	48079410	9150	9150	9150	9150	0
6	20250113	190400	48079410	9150	9150	9150	9150	0
7	20250113	190300	48079410	9150	9150	9150	9150	0
8	20250113	190200	48079410	9150	9150	9150	9150	0
9	20250113	190100	48079410	9150	9150	9150	9150	0
10	20250113	190000	48079410	9150	9150	9150	9150	0
11	20250113	185900	48079410	9150	9150	9150	9150	0
12	20250113	185800	48079410	9150	9150	9150	9150	0
13	20250113	185700	48079410	9150	9150	9150	9150	0
14	20250113	185600	48079410	9150	9150	9150	9150	0
15	20250113	185500	48079410	9150	9150	9150	9150	0
16	20250113	185400	48079410	9150	9150	9150	9150	0
17	20250113	185300	48079410	9150	9150	9150	9150	0
18	20250113	185200	48079410	9150	9150	9150	9150	0
19	20250113	185100	48079410	9150	9150	9150	9150	0
20	20250113	185000	48079410	9150	9150	9150	9150	0
21	20250113	184900	48079410	9150	9150	9150	9150	0
22	20250113	184800	48079410	9150	9150	9150	9150	0
23	20250113	184700	48079410	9150	9150	9150	9150	0
24	20250113	184600	48079410	9150	9150	9150	9150	0
25	20250113	184500	48079410	9150	9150	9150	9150	0
26	20250113	184400	48079410	9150	9150	9150	9150	0
27	20250113	184300	48079410	9150	9150	9150	9150	0
28	20250113	184200	48079410	9150	9150	9150	9150	0
29	20250113	184100	48079410	9150	9150	9150	9150	0
30	20250113	184000	48079410	9150	9150	9150	9150	0
31	20250113	183900	48079410	9150	9150	9150	9150	0
32	20250113	183800	48079410	9150	9150	9150	9150	154
33	20250113	183700	48079410	9150	9150	9150	9150	0
34	20250113	183600	48079410	9150	9150	9150	9150	0
35	20250113	183500	48079410	9150	9150	9150	9150	0
36	20250113	183400	48079410	9150	9150	9150	9150	0
37	20250113	183300	48079410	9150	9150	9150	9150	0
38	20250113	183200	48079410	9150	9150	9150	9150	0
39	20250113	183100	48079410	9150	9150	9150	9150	0
40	20250113	183000	48079410	9150	9150	9150	9150	0
41	20250113	182900	48079410	9150	9150	9150	9150	0
42	20250113	182800	48079410	9150	9150	9150	9150	0
43	20250113	182700	48079410	9150	9150	9150	9150	0
44	20250113	182600	48079410	9150	9150	9150	9150	0
45	20250113	182500	48079410	9150	9150	9150	9150	0
46	20250113	182400	48079410	9150	9150	9150	9150	0
47	20250113	182300	48079410	9150	9150	9150	9150	0
48	20250113	182200	48079410	9150	9150	9150	9150	0
49	20250113	182100	48079410	9150	9150	9150	9150	0
50	20250113	182000	48079410	9150	9150	9150	9150	0
51	20250113	181900	48079410	9150	9150	9150	9150	0
52	20250113	181800	48079410	9150	9150	9150	9150	0
53	20250113	181700	48079410	9150	9150	9150	9150	0
54	20250113	181600	48079410	9150	9150	9150	9150	0
55	20250113	181500	48079410	9150	9150	9150	9150	0
56	20250113	181400	48079410	9150	9150	9150	9150	0
57	20250113	181300	48079410	9150	9150	9150	9150	0
58	20250113	181200	48079410	9150	9150	9150	9150	0
59	20250113	181100	48079410	9150	9150	9150	9150	0
60	20250113	181000	48079410	9150	9150	9150	9150	0
61	20250113	180900	48079410	9150	9150	9150	9150	0
62	20250113	180800	48079410	9150	9150	9150	9150	154
63	20250113	180700	48079410	9150	9150	9150	9150	0
64	20250113	180600	48079410	9150	9150	9150	9150	0
65	20250113	180500	48079410	9150	9150	9150	9150	0
66	20250113	180400	48079410	9150	9150	9150	9150	0
67	20250113	180300	48079410	9150	9150	9150	9150	0
68	20250113	180200	48079410	9150	9150	9150	9150	0
69	20250113	180100	48079410	9150	9150	9150	9150	0
70	20250113	180000	48079410	9150	9150	9150	9150	0
71	20250113	175900	48079410	9150	9150	9150	9150	0
72	20250113	175800	48079410	9150	9150	9150	9150	0
73	20250113	175700	48079410	9150	9150	9150	9150	0
74	20250113	175600	48079410	9150	9150	9150	9150	0
75	20250113	175500	48079410	9150	9150	9150	9150	0
76	20250113	175400	48079410	9150	9150	9150	9150	0
77	20250113	175300	48079410	9150	9150	9150	9150	0
78	20250113	175200	48079410	9150	9150	9150	9150	0
79	20250113	175100	48079410	9150	9150	9150	9150	0
80	20250113	175000	48079410	9150	9150	9150	9150	0
81	20250113	174900	48079410	9150	9150	9150	9150	0
82	20250113	174800	48079410	9150	9150	9150	9150	0
83	20250113	174700	48079410	9150	9150	9150	9150	0
84	20250113	174600	48079410	9150	9150	9150	9150	0
85	20250113	174500	48079410	9150	9150	9150	9150	0
86	20250113	174400	48079410	9150	9150	9150	9150	0
87	20250113	174300	48079410	9150	9150	9150	9150	0
88	20250113	174200	48079410	9150	9150	9150	9150	0
89	20250113	174100	48079410	9150	9150	9150	9150	0
90	20250113	174000	48079410	9150	9150	9150	9150	0
91	20250113	173900	48079410	9150	9150	9150	9150	0
92	20250113	173800	48079410	9150	9150	9150	9150	154
93	20250113	173700	48079410	9150	9150	9150	9150	0
94	20250113	173600	48079410	9150	9150	9150	9150	0
95	20250113	173500	48079410	9150	9150	9150	9150	0
96	20250113	173400	48079410	9150	9150	9150	9150	0
97	20250113	173300	48079410	9150	9150	9150	9150	0
98	20250113	173200	48079410	9150	9150	9150	9150	0
99	20250113	173100	48079410	9150	9150	9150	9150	0
100	20250113	173000	48079410	9150	9150	9150	9150	0
101	20250113	172900	48079410	9150	9150	9150	9150	0
102	20250113	172800	48079410	9150	9150	9150	9150	0
103	20250113	172700	48079410	9150	9150	9150	9150	0
104	20250113	172600	48079410	9150	9150	9150	9150	0
105	20250113	172500	48079410	9150	9150	9150	9150	0
106	20250113	172400	48079410	9150	9150	9150	9150	0
107	20250113	172300	48079410	9150	9150	9150	9150	0
108	20250113	172200	48079410	9150	9150	9150	9150	0
109	20250113	172100	48079410	9150	9150	9150	9150	0
110	20250113	172000	48079410	9150	9150	9150	9150	0
111	20250113	171900	48079410	9150	9150	9150	9150	0
112	20250113	171800	48079410	9150	9150	9150	9150	0
113	20250113	171700	48079410	9150	9150	9150	9150	0
114	20250113	171600	48079410	9150	9150	9150	9150	0
115	20250113	171500	48079410	9150	9150	9150	9150	0
116	20250113	171400	48079410	9150	9150	9150	9150	0
117	20250113	171300	48079410	9150	9150	9150	9150	0
118	20250113	171200	48079410	9150	9150	9150	9150	0
119	20250113	171100	48079410	9150	9150	9150	9150	0
120	20250113	171000	48079410	9150	9150	9150	9150	0
121	20250113	170900	48079410	9150	9150	9150	9150	0
122	20250113	170800	48079410	9150	9150	9150	9150	154
123	20250113	170700	48079410	9150	9150	9150	9150	0
124	20250113	170600	48079410	9150	9150	9150	9150	0
125	20250113	170500	48079410	9150	9150	9150	9150	0
126	20250113	170400	48079410	9150	9150	9150	9150	0
127	20250113	170300	48079410	9150	9150	9150	9150	0
128	20250113	170200	48079410	9150	9150	9150	9150	0
129	20250113	170100	48079410	9150	9150	9150	9150	0
130	20250113	170000	48079410	9150	9150	9150	9150	0
131	20250113	165900	48079410	9150	9150	9150	9150	0
132	20250113	165800	48079410	9150	9150	9150	9150	0
133	20250113	165700	48079410	9150	9150	9150	9150	0
134	20250113	165600	48079410	9150	9150	9150	9150	0
135	20250113	165500	48079410	9150	9150	9150	9150	0
136	20250113	165400	48079410	9150	9150	9150	9150	0
137	20250113	165300	48079410	9150	9150	9150	9150	0
138	20250113	165200	48079410	9150	9150	9150	9150	0
139	20250113	165100	48079410	9150	9150	9150	9150	0
140	20250113	165000	48079410	9150	9150	9150	9150	0
141	20250113	164900	48079410	9150	9150	9150	9150	0
142	20250113	164800	48079410	9150	9150	9150	9150	0
143	20250113	164700	48079410	9150	9150	9150	9150	0
144	20250113	164600	48079410	9150	9150	9150	9150	0
145	20250113	164500	48079410	9150	9150	9150	9150	0
146	20250113	164400	48079410	9150	9150	9150	9150	0
147	20250113	164300	48079410	9150	9150	9150	9150	0
148	20250113	164200	48079410	9150	9150	9150	9150	0
149	20250113	164100	48079410	9150	9150	9150	9150	0
150	20250113	164000	48079410	9150	9150	9150	9150	0
151	20250113	163900	48079410	9150	9150	9150	9150	0
152	20250113	163800	48079410	9150	9150	9150	9150	154
153	20250113	163700	48079410	9150	9150	9150	9150	0
154	20250113	163600	48079410	9150	9150	9150	9150	0
155	20250113	163500	48079410	9150	9150	9150	9150	0
156	20250113	163400	48079410	9150	9150	9150	9150	0
157	20250113	163300	48079410	9150	9150	9150	9150	0
158	20250113	163200	48079410	9150	9150	9150	9150	0
159	20250113	163100	48079410	9150	9150	9150	9150	0
160	20250113	163000	48079410	9150	9150	9150	9150	0
161	20250113	162900	48079410	9150	9150	9150	9150	0
162	20250113	162800	48079410	9150	9150	9150	9150	0
163	20250113	162700	48079410	9150	9150	9150	9150	0
164	20250113	162600	48079410	9150	9150	9150	9150	0
165	20250113	162500	48079410	9150	9150	9150	9150	0
166	20250113	162400	48079410	9150	9150	9150	9150	0
167	20250113	162300	48079410	9150	9150	9150	9150	0
168	20250113	162200	48079410	9150	9150	9150	9150	0
169	20250113	162100	48079410	9150	9150	9150	9150	0
170	20250113	162000	48079410	9150	9150	9150	9150	0
171	20250113	161900	48079410	9150	9150	9150	9150	0
172	20250113	161800	48079410	9150	9150	9150	9150	0
173	20250113	161700	48079410	9150	9150	9150	9150	0
174	20250113	161600	48079410	9150	9150	9150	9150	0
175	20250113	161500	48079410	9150	9150	9150	9150	0
176	20250113	161400	48079410	9150	9150	9150	9150	0
177	20250113	161300	48079410	9150	9150	9150	9150	0
178	20250113	161200	48079410	9150	9150	9150	9150	0
179	20250113	161100	48079410	9150	9150	9150	9150	0
180	20250113	161000	48079410	9150	9150	9150	9150	0
181	20250113	160900	48079410	9150	9150	9150	9150	0
182	20250113	160800	48079410	9150	9150	9150	9150	154
183	20250113	160700	48079410	9150	9150	9150	9150	0
184	20250113	160600	48079410	9150	9150	9150	9150	0
185	20250113	160500	48079410	9150	9150	9150	9150	0
186	20250113	160400	48079410	9150	9150	9150	9150	0
187	20250113	160300	48079410	9150	9150	9150	9150	0
188	20250113	160200	48079410	9150	9150	9150	9150	0
189	20250113	160100	48079410	9150	9150	9150	9150	0
190	20250113	160000	48079410	9150	9150	9150	9150	0
191	20250113	155900	48079410	9150	9150	9150	9150	0
192	20250113	155800	48079410	9150	9150	9150	9150	0
193	20250113	155700	48079410	9150	9150	9150	9150	0
194	20250113	155600	48079410	9150	9150	9150	9150	0
195	20250113	155500	48079410	9150	9150	9150	9150	0
196	20250113	155400	48079410	9150	9150	9150	9150	0
197	20250113	155300	48079410	9150	9150	9150	9150	0
198	20250113	155200	48079410	9150	9150	9150	9150	0
199	20250113	155100	48079410	9150	9150	9150	9150	0
200	20250113	155000	48079410	9150	9150	9150	9150	0
201	20250113	154900	48079410	9150	9150	9150	9150	0
202	20250113	154800	48079410	9150	9150	9150	9150	0
203	20250113	154700	48079410	9150	9150	9150	9150	0
204	20250113	154600	48079410	9150	9150	9150	9150	0
205	20250113	154500	48079410	9150	9150	9150	9150	0
206	20250113	154400	48079410	9150	9150	9150	9150	0
207	20250113	154300	48079410	9150	9150	9150	9150	0
208	20250113	154200	48079410	9150	9150	9150	9150	0
209	20250113	154100	48079410	9150	9150	9150	9150	0
210	20250113	154000	48079410	9150	9150	9150	9150	0
211	20250113	153900	48079410	9150	9150	9150	9150	0
212	20250113	153800	48079410	9150	9150	9150	9150	154
213	20250113	153700	48079410	9150	9150	9150	9150	0
214	20250113	153600	48079410	9150	9150	9150	9150	0
215	20250113	153500	48079410	9150	9150	9150	9150	0
216	20250113	153400	48079410	9150	9150	9150	9150	0
217	20250113	153300	48079410	9150	9150	9150	9150	0
218	20250113	153200	48079410	9150	9150	9150	9150	0
219	20250113	153100	48079410	9150	9150	9150	9150	0
220	20250113	153000	48079410	9150	9150	9150	9150	154
221	20250113	152900	46670310	9200	9200	9200	9200	0
222	20250113	152800	46670310	9200	9200	9200	9200	0
223	20250113	152700	46670310	9200	9200	9200	9200	0
224	20250113	152600	46670310	9200	9200	9200	9200	0
225	20250113	152500	46670310	9200	9200	9200	9200	0
226	20250113	152400	46670310	9200	9200	9200	9200	0
227	20250113	152300	46670310	9200	9200	9200	9200	0
228	20250113	152200	46670310	9200	9200	9200	9200	0
229	20250113	152100	46670310	9200	9200	9200	9200	0
230	20250113	152000	46670310	9200	9200	9200	9200	0
231	20250113	151900	46670310	9200	9200	9200	9200	55
232	20250113	151800	46164310	9210	9180	9210	9180	3
233	20250113	151700	46136740	9210	9210	9210	9210	0
234	20250113	151600	46136740	9210	9170	9210	9160	205
235	20250113	151500	44258260	9190	9190	9200	9180	39
236	20250113	151400	43900180	9200	9190	9200	9190	2
237	20250113	151300	43881790	9190	9190	9190	9190	0
238	20250113	151200	43881790	9190	9190	9210	9170	620
239	20250113	151100	38186920	9210	9210	9210	9210	0
240	20250113	151000	38186920	9210	9190	9210	9190	8
241	20250113	150900	38113380	9210	9210	9210	9210	1
242	20250113	150800	38104170	9210	9200	9210	9190	247
243	20250113	150700	35831870	9200	9200	9200	9200	0
244	20250113	150600	35831870	9200	9200	9200	9200	0
245	20250113	150500	35831870	9200	9200	9200	9200	0
246	20250113	150400	35831870	9200	9200	9200	9200	0
247	20250113	150300	35831870	9200	9200	9200	9200	0
248	20250113	150200	35831870	9200	9200	9200	9200	0
249	20250113	150100	35831870	9200	9200	9200	9200	0
250	20250113	150000	35831870	9200	9200	9200	9200	1
251	20250113	145900	35822670	9210	9210	9210	9210	0
252	20250113	145800	35822670	9210	9210	9210	9210	10
253	20250113	145700	35730570	9200	9200	9200	9200	0
254	20250113	145600	35730570	9200	9200	9200	9200	0
255	20250113	145500	35730570	9200	9200	9200	9200	4
256	20250113	145400	35693770	9220	9220	9220	9220	0
257	20250113	145300	35693770	9220	9220	9220	9220	0
258	20250113	145200	35693770	9220	9220	9220	9220	0
259	20250113	145100	35693770	9220	9220	9220	9220	0
260	20250113	145000	35693770	9220	9220	9220	9220	0
261	20250113	144900	35693770	9220	9220	9220	9220	0
262	20250113	144800	35693770	9220	9220	9220	9220	0
263	20250113	144700	35693770	9220	9200	9220	9200	13
264	20250113	144600	35574130	9210	9210	9210	9210	0
265	20250113	144500	35574130	9210	9210	9210	9210	0
266	20250113	144400	35574130	9210	9210	9210	9210	0
267	20250113	144300	35574130	9210	9210	9210	9210	0
268	20250113	144200	35574130	9210	9210	9210	9210	0
269	20250113	144100	35574130	9210	9210	9210	9210	0
270	20250113	144000	35574130	9210	9210	9210	9210	1
271	20250113	143900	35564920	9220	9220	9220	9220	0
272	20250113	143800	35564920	9220	9220	9220	9220	0
273	20250113	143700	35564920	9220	9220	9220	9220	0
274	20250113	143600	35564920	9220	9220	9220	9220	0
275	20250113	143500	35564920	9220	9220	9220	9220	0
276	20250113	143400	35564920	9220	9220	9220	9220	0
277	20250113	143300	35564920	9220	9220	9220	9220	0
278	20250113	143200	35564920	9220	9220	9220	9220	0
279	20250113	143100	35564920	9220	9220	9220	9220	0
280	20250113	143000	35564920	9220	9220	9220	9220	0
281	20250113	142900	35564920	9220	9220	9220	9220	0
282	20250113	142800	35564920	9220	9220	9220	9220	0
283	20250113	142700	35564920	9220	9220	9220	9220	0
284	20250113	142600	35564920	9220	9220	9220	9220	0
285	20250113	142500	35564920	9220	9220	9220	9220	0
286	20250113	142400	35564920	9220	9220	9220	9220	0
287	20250113	142300	35564920	9220	9220	9220	9220	0
288	20250113	142200	35564920	9220	9220	9220	9220	0
289	20250113	142100	35564920	9220	9220	9220	9220	0
290	20250113	142000	35564920	9220	9220	9220	9220	0
291	20250113	141900	35564920	9220	9220	9220	9220	0
292	20250113	141800	35564920	9220	9220	9220	9220	0
293	20250113	141700	35564920	9220	9220	9220	9220	0
294	20250113	141600	35564920	9220	9220	9220	9220	0
295	20250113	141500	35564920	9220	9220	9220	9220	0
296	20250113	141400	35564920	9220	9220	9220	9220	0
297	20250113	141300	35564920	9220	9220	9220	9220	1
298	20250113	141200	35555700	9220	9220	9220	9220	0
299	20250113	141100	35555700	9220	9220	9220	9220	0
300	20250113	141000	35555700	9220	9220	9220	9220	0
301	20250113	140900	35555700	9220	9200	9220	9200	8
302	20250113	140800	35482080	9200	9200	9200	9200	2
303	20250113	140700	35463680	9220	9220	9220	9220	0
304	20250113	140600	35463680	9220	9220	9220	9220	0
305	20250113	140500	35463680	9220	9210	9220	9210	179
306	20250113	140400	33815080	9220	9220	9220	9220	0
307	20250113	140300	33815080	9220	9220	9220	9220	0
308	20250113	140200	33815080	9220	9220	9220	9220	1
309	20250113	140100	33805860	9210	9210	9210	9210	1
310	20250113	140000	33796650	9220	9220	9220	9220	0
311	20250113	135900	33796650	9220	9220	9220	9220	5
312	20250113	135800	33750550	9220	9220	9220	9220	0
313	20250113	135700	33750550	9220	9220	9220	9220	13
314	20250113	135600	33630690	9220	9220	9220	9220	0
315	20250113	135500	33630690	9220	9220	9220	9220	0
316	20250113	135400	33630690	9220	9210	9220	9210	44
317	20250113	135300	33225410	9210	9210	9210	9210	0
318	20250113	135200	33225410	9210	9210	9210	9210	0
319	20250113	135100	33225410	9210	9210	9210	9210	0
320	20250113	135000	33225410	9210	9210	9210	9210	0
321	20250113	134900	33225410	9210	9210	9210	9210	0
322	20250113	134800	33225410	9210	9210	9210	9210	0
323	20250113	134700	33225410	9210	9200	9210	9190	82
324	20250113	134600	32471100	9210	9210	9210	9210	0
325	20250113	134500	32471100	9210	9210	9210	9210	0
326	20250113	134400	32471100	9210	9210	9210	9210	0
327	20250113	134300	32471100	9210	9210	9210	9210	0
328	20250113	134200	32471100	9210	9200	9210	9200	110
329	20250113	134100	31459050	9210	9210	9210	9210	0
330	20250113	134000	31459050	9210	9210	9210	9210	0
331	20250113	133900	31459050	9210	9210	9210	9210	0
332	20250113	133800	31459050	9210	9210	9210	9210	0
333	20250113	133700	31459050	9210	9210	9210	9210	0
334	20250113	133600	31459050	9210	9200	9210	9200	6
335	20250113	133500	31403840	9210	9210	9210	9210	0
336	20250113	133400	31403840	9210	9210	9210	9210	4
337	20250113	133300	31367000	9200	9210	9210	9200	151
338	20250113	133200	29977790	9210	9210	9210	9210	0
339	20250113	133100	29977790	9210	9210	9210	9210	0
340	20250113	133000	29977790	9210	9210	9210	9210	0
341	20250113	132900	29977790	9210	9210	9210	9210	0
342	20250113	132800	29977790	9210	9210	9210	9210	1
343	20250113	132700	29968580	9210	9210	9210	9210	0
344	20250113	132600	29968580	9210	9210	9210	9210	0
345	20250113	132500	29968580	9210	9210	9210	9210	1
346	20250113	132400	29959370	9210	9210	9210	9210	12
347	20250113	132300	29848850	9220	9220	9220	9220	0
348	20250113	132200	29848850	9220	9220	9220	9220	0
349	20250113	132100	29848850	9220	9220	9220	9220	0
350	20250113	132000	29848850	9220	9220	9220	9220	0
351	20250113	131900	29848850	9220	9220	9220	9220	0
352	20250113	131800	29848850	9220	9220	9220	9220	0
353	20250113	131700	29848850	9220	9220	9220	9220	0
354	20250113	131600	29848850	9220	9220	9220	9220	0
355	20250113	131500	29848850	9220	9220	9220	9220	0
356	20250113	131400	29848850	9220	9210	9220	9200	228
357	20250113	131300	27750970	9210	9210	9210	9210	0
358	20250113	131200	27750970	9210	9210	9210	9210	0
359	20250113	131100	27750970	9210	9210	9210	9210	0
360	20250113	131000	27750970	9210	9210	9210	9210	0
361	20250113	130900	27750970	9210	9210	9210	9210	0
362	20250113	130800	27750970	9210	9210	9210	9210	0
363	20250113	130700	27750970	9210	9210	9210	9210	0
364	20250113	130600	27750970	9210	9210	9210	9210	0
365	20250113	130500	27750970	9210	9210	9210	9210	0
366	20250113	130400	27750970	9210	9210	9210	9210	1
367	20250113	130300	27741760	9220	9220	9220	9220	0
368	20250113	130200	27741760	9220	9220	9220	9220	0
369	20250113	130100	27741760	9220	9220	9220	9220	0
370	20250113	130000	27741760	9220	9220	9220	9220	0
371	20250113	125900	27741760	9220	9220	9220	9220	1
372	20250113	125800	27732540	9220	9220	9220	9220	0
373	20250113	125700	27732540	9220	9220	9220	9220	0
374	20250113	125600	27732540	9220	9220	9220	9220	0
375	20250113	125500	27732540	9220	9220	9220	9220	0
376	20250113	125400	27732540	9220	9220	9220	9220	0
377	20250113	125300	27732540	9220	9220	9220	9220	0
378	20250113	125200	27732540	9220	9220	9220	9220	0
379	20250113	125100	27732540	9220	9220	9220	9220	0
380	20250113	125000	27732540	9220	9220	9220	9220	0
381	20250113	124900	27732540	9220	9220	9220	9220	0
382	20250113	124800	27732540	9220	9220	9220	9220	0
383	20250113	124700	27732540	9220	9220	9220	9220	0
384	20250113	124600	27732540	9220	9220	9220	9220	0
385	20250113	124500	27732540	9220	9220	9220	9220	0
386	20250113	124400	27732540	9220	9220	9220	9220	0
387	20250113	124300	27732540	9220	9220	9220	9220	0
388	20250113	124200	27732540	9220	9220	9220	9220	0
389	20250113	124100	27732540	9220	9220	9220	9220	0
390	20250113	124000	27732540	9220	9200	9220	9200	11
391	20250113	123900	27631320	9220	9220	9220	9220	0
392	20250113	123800	27631320	9220	9220	9220	9220	0
393	20250113	123700	27631320	9220	9220	9220	9220	0
394	20250113	123600	27631320	9220	9220	9220	9220	0
395	20250113	123500	27631320	9220	9220	9220	9220	0
396	20250113	123400	27631320	9220	9220	9220	9220	0
397	20250113	123300	27631320	9220	9220	9220	9220	0
398	20250113	123200	27631320	9220	9220	9220	9220	0
399	20250113	123100	27631320	9220	9200	9220	9200	87
400	20250113	123000	26830870	9220	9210	9220	9210	111
401	20250113	122900	25808510	9210	9210	9210	9210	0
402	20250113	122800	25808510	9210	9210	9210	9210	0
403	20250113	122700	25808510	9210	9210	9210	9210	0
404	20250113	122600	25808510	9210	9210	9210	9210	0
405	20250113	122500	25808510	9210	9210	9210	9210	0
406	20250113	122400	25808510	9210	9210	9210	9210	0
407	20250113	122300	25808510	9210	9210	9210	9210	0
408	20250113	122200	25808510	9210	9210	9210	9210	0
409	20250113	122100	25808510	9210	9210	9210	9210	1
410	20250113	122000	25799300	9250	9250	9250	9250	0
411	20250113	121900	25799300	9250	9250	9250	9250	0
412	20250113	121800	25799300	9250	9250	9250	9250	0
413	20250113	121700	25799300	9250	9250	9250	9250	0
414	20250113	121600	25799300	9250	9250	9250	9250	0
415	20250113	121500	25799300	9250	9210	9250	9200	215
416	20250113	121400	23819730	9230	9230	9230	9230	0
417	20250113	121300	23819730	9230	9220	9230	9210	109
418	20250113	121200	22815290	9230	9220	9230	9220	105
419	20250113	121100	21847140	9230	9230	9230	9230	0
420	20250113	121000	21847140	9230	9230	9230	9230	1
421	20250113	120900	21837910	9230	9230	9230	9230	0
422	20250113	120800	21837910	9230	9230	9230	9230	0
423	20250113	120700	21837910	9230	9230	9230	9230	0
424	20250113	120600	21837910	9230	9230	9230	9230	14
425	20250113	120500	21708690	9220	9220	9220	9220	0
426	20250113	120400	21708690	9220	9220	9220	9220	0
427	20250113	120300	21708690	9220	9220	9220	9220	1
428	20250113	120200	21699470	9220	9220	9220	9220	0
429	20250113	120100	21699470	9220	9220	9220	9220	0
430	20250113	120000	21699470	9220	9220	9220	9220	2
431	20250113	115900	21681030	9220	9220	9220	9220	0
432	20250113	115800	21681030	9220	9220	9220	9220	0
433	20250113	115700	21681030	9220	9220	9220	9220	0
434	20250113	115600	21681030	9220	9220	9220	9220	0
435	20250113	115500	21681030	9220	9220	9220	9220	2
436	20250113	115400	21662590	9230	9230	9230	9230	0
437	20250113	115300	21662590	9230	9230	9230	9230	8
438	20250113	115200	21588750	9230	9230	9230	9230	0
439	20250113	115100	21588750	9230	9230	9230	9230	0
440	20250113	115000	21588750	9230	9230	9230	9230	0
441	20250113	114900	21588750	9230	9230	9230	9230	0
442	20250113	114800	21588750	9230	9230	9230	9230	0
443	20250113	114700	21588750	9230	9230	9230	9230	0
444	20250113	114600	21588750	9230	9230	9230	9230	10
445	20250113	114500	21496450	9230	9230	9230	9230	0
446	20250113	114400	21496450	9230	9230	9230	9230	0
447	20250113	114300	21496450	9230	9230	9230	9230	0
448	20250113	114200	21496450	9230	9230	9230	9230	0
449	20250113	114100	21496450	9230	9230	9230	9230	0
450	20250113	114000	21496450	9230	9230	9230	9230	0
451	20250113	113900	21496450	9230	9230	9230	9230	0
452	20250113	113800	21496450	9230	9230	9230	9230	0
453	20250113	113700	21496450	9230	9230	9230	9230	0
454	20250113	113600	21496450	9230	9230	9230	9230	0
455	20250113	113500	21496450	9230	9230	9230	9230	0
456	20250113	113400	21496450	9230	9230	9230	9230	0
457	20250113	113300	21496450	9230	9230	9230	9230	0
458	20250113	113200	21496450	9230	9230	9230	9230	0
459	20250113	113100	21496450	9230	9230	9230	9230	0
460	20250113	113000	21496450	9230	9230	9230	9230	0
461	20250113	112900	21496450	9230	9230	9230	9230	0
462	20250113	112800	21496450	9230	9230	9230	9230	0
463	20250113	112700	21496450	9230	9230	9230	9230	14
464	20250113	112600	21367230	9230	9230	9230	9230	0
465	20250113	112500	21367230	9230	9230	9230	9230	0
466	20250113	112400	21367230	9230	9230	9230	9230	0
467	20250113	112300	21367230	9230	9230	9230	9230	1
468	20250113	112200	21358000	9230	9230	9230	9230	0
469	20250113	112100	21358000	9230	9230	9230	9230	0
470	20250113	112000	21358000	9230	9230	9230	9230	0
471	20250113	111900	21358000	9230	9230	9230	9230	2
472	20250113	111800	21339540	9230	9230	9230	9230	0
473	20250113	111700	21339540	9230	9230	9230	9230	0
474	20250113	111600	21339540	9230	9230	9230	9230	0
475	20250113	111500	21339540	9230	9230	9230	9230	0
476	20250113	111400	21339540	9230	9230	9230	9230	2
477	20250113	111300	21321080	9230	9230	9230	9230	0
478	20250113	111200	21321080	9230	9230	9230	9230	1
479	20250113	111100	21311850	9230	9230	9230	9230	17
480	20250113	111000	21154940	9230	9240	9240	9230	3
481	20250113	110900	21127230	9250	9250	9250	9250	0
482	20250113	110800	21127230	9250	9250	9250	9250	0
483	20250113	110700	21127230	9250	9250	9250	9250	0
484	20250113	110600	21127230	9250	9250	9250	9250	0
485	20250113	110500	21127230	9250	9250	9250	9250	0
486	20250113	110400	21127230	9250	9250	9250	9250	0
487	20250113	110300	21127230	9250	9230	9250	9230	1333
488	20250113	110200	8797530	9230	9230	9230	9230	0
489	20250113	110100	8797530	9230	9230	9230	9230	0
490	20250113	110000	8797530	9230	9230	9230	9230	0
491	20250113	105900	8797530	9230	9230	9230	9230	2
492	20250113	105800	8779070	9230	9230	9230	9230	0
493	20250113	105700	8779070	9230	9230	9230	9230	0
494	20250113	105600	8779070	9230	9230	9230	9230	0
495	20250113	105500	8779070	9230	9230	9230	9230	0
496	20250113	105400	8779070	9230	9230	9230	9230	0
497	20250113	105300	8779070	9230	9230	9230	9230	0
498	20250113	105200	8779070	9230	9230	9230	9230	0
499	20250113	105100	8779070	9230	9230	9230	9230	0
500	20250113	105000	8779070	9230	9230	9230	9230	0
501	20250113	104900	8779070	9230	9230	9230	9230	0
502	20250113	104800	8779070	9230	9230	9230	9230	0
503	20250113	104700	8779070	9230	9230	9230	9230	0
504	20250113	104600	8779070	9230	9230	9240	9230	15
505	20250113	104500	8640600	9240	9240	9240	9240	0
506	20250113	104400	8640600	9240	9240	9240	9240	0
507	20250113	104300	8640600	9240	9240	9240	9240	11
508	20250113	104200	8538960	9250	9250	9250	9250	0
509	20250113	104100	8538960	9250	9230	9250	9220	192
510	20250113	104000	6766620	9250	9250	9250	9250	0
511	20250113	103900	6766620	9250	9250	9250	9250	0
512	20250113	103800	6766620	9250	9250	9250	9250	0
513	20250113	103700	6766620	9250	9250	9250	9250	0
514	20250113	103600	6766620	9250	9250	9250	9250	0
515	20250113	103500	6766620	9250	9250	9250	9250	0
516	20250113	103400	6766620	9250	9250	9250	9250	0
517	20250113	103300	6766620	9250	9250	9250	9250	1
518	20250113	103200	6757370	9250	9250	9250	9250	1
519	20250113	103100	6748120	9260	9260	9260	9260	0
520	20250113	103000	6748120	9260	9260	9260	9260	0
521	20250113	102900	6748120	9260	9260	9260	9260	0
522	20250113	102800	6748120	9260	9260	9260	9260	0
523	20250113	102700	6748120	9260	9260	9260	9260	0
524	20250113	102600	6748120	9260	9260	9260	9260	0
525	20250113	102500	6748120	9260	9260	9260	9260	0
526	20250113	102400	6748120	9260	9260	9260	9260	0
527	20250113	102300	6748120	9260	9260	9260	9260	0
528	20250113	102200	6748120	9260	9260	9260	9260	0
529	20250113	102100	6748120	9260	9260	9260	9260	0
530	20250113	102000	6748120	9260	9260	9260	9260	0
531	20250113	101900	6748120	9260	9260	9260	9260	0
532	20250113	101800	6748120	9260	9260	9260	9260	0
533	20250113	101700	6748120	9260	9260	9260	9260	0
534	20250113	101600	6748120	9260	9260	9260	9260	0
535	20250113	101500	6748120	9260	9260	9260	9260	0
536	20250113	101400	6748120	9260	9250	9260	9250	2
537	20250113	101300	6729610	9260	9240	9260	9240	11
538	20250113	101200	6627860	9260	9260	9260	9260	0
539	20250113	101100	6627860	9260	9240	9260	9240	11
540	20250113	101000	6526110	9250	9250	9250	9250	1
541	20250113	100900	6516860	9240	9240	9260	9240	4
542	20250113	100800	6479880	9240	9240	9240	9240	0
543	20250113	100700	6479880	9240	9240	9240	9240	0
544	20250113	100600	6479880	9240	9240	9240	9240	0
545	20250113	100500	6479880	9240	9240	9240	9240	1
546	20250113	100400	6470640	9240	9240	9240	9240	1
547	20250113	100300	6461400	9240	9240	9240	9240	0
548	20250113	100200	6461400	9240	9240	9240	9240	2
549	20250113	100100	6442920	9230	9240	9240	9230	10
550	20250113	100000	6350530	9260	9260	9260	9260	0
551	20250113	095900	6350530	9260	9260	9260	9260	0
552	20250113	095800	6350530	9260	9260	9260	9260	0
553	20250113	095700	6350530	9260	9260	9260	9260	0
554	20250113	095600	6350530	9260	9260	9260	9260	0
555	20250113	095500	6350530	9260	9260	9260	9260	0
556	20250113	095400	6350530	9260	9240	9260	9240	2
557	20250113	095300	6332030	9260	9260	9260	9260	0
558	20250113	095200	6332030	9260	9240	9260	9240	15
559	20250113	095100	6193340	9270	9270	9270	9270	0
560	20250113	095000	6193340	9270	9270	9270	9270	1
561	20250113	094900	6184070	9240	9240	9270	9240	4
562	20250113	094800	6147080	9240	9250	9270	9240	35
563	20250113	094700	5823510	9250	9250	9250	9250	0
564	20250113	094600	5823510	9250	9250	9260	9250	11
565	20250113	094500	5721670	9260	9250	9260	9250	40
566	20250113	094400	5351380	9260	9260	9260	9260	0
567	20250113	094300	5351380	9260	9260	9260	9250	3
568	20250113	094200	5323610	9250	9250	9250	9250	1
569	20250113	094100	5314360	9260	9260	9260	9260	0
570	20250113	094000	5314360	9260	9260	9260	9260	1
571	20250113	093900	5305100	9260	9250	9260	9250	15
572	20250113	093800	5166240	9270	9250	9270	9250	8
573	20250113	093700	5092180	9270	9250	9270	9250	2
574	20250113	093600	5073660	9270	9270	9270	9270	0
575	20250113	093500	5073660	9270	9250	9270	9250	2
576	20250113	093400	5055140	9260	9260	9260	9260	0
577	20250113	093300	5055140	9260	9260	9260	9260	0
578	20250113	093200	5055140	9260	9250	9260	9250	83
579	20250113	093100	4286570	9260	9240	9260	9240	2
580	20250113	093000	4268070	9240	9240	9240	9240	0
581	20250113	092900	4268070	9240	9240	9240	9240	19
582	20250113	092800	4092510	9250	9240	9250	9240	9
583	20250113	092700	4009330	9260	9240	9270	9240	22
584	20250113	092600	3805940	9240	9240	9240	9240	0
585	20250113	092500	3805940	9240	9260	9260	9240	246
586	20250113	092400	1530070	9260	9260	9260	9260	10
587	20250113	092300	1437470	9260	9260	9260	9260	0
588	20250113	092200	1437470	9260	9260	9260	9260	0
589	20250113	092100	1437470	9260	9260	9260	9260	0
590	20250113	092000	1437470	9260	9250	9260	9250	15
591	20250113	091900	1298650	9250	9260	9260	9250	8
592	20250113	091800	1224610	9260	9260	9260	9260	0
593	20250113	091700	1224610	9260	9260	9260	9260	0
594	20250113	091600	1224610	9260	9260	9260	9260	0
595	20250113	091500	1224610	9260	9260	9260	9260	0
596	20250113	091400	1224610	9260	9260	9260	9260	9
597	20250113	091300	1141270	9260	9260	9260	9240	26
598	20250113	091200	900540	9230	9230	9230	9230	1
599	20250113	091100	891310	9250	9230	9250	9230	2
600	20250113	091000	872830	9230	9230	9230	9230	0
601	20250113	090900	872830	9230	9230	9230	9230	0
602	20250113	090800	872830	9230	9230	9230	9230	0
603	20250113	090700	872830	9230	9250	9250	9230	16
604	20250113	090600	724920	9250	9260	9300	9250	15
605	20250113	090500	585830	9260	9270	9310	9260	31
606	20250113	090400	298070	9260	9260	9260	9260	1
607	20250113	090300	288810	9300	9300	9300	9300	0
608	20250113	090200	288810	9300	9300	9300	9300	0
609	20250113	090100	288810	9300	9300	9300	9300	0
610	20250113	090000	288810	9300	9330	9330	9300	31