KissMeData/213500/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	204300	210714640	8670	8670	8670	8670	769
3	20250120	204200	210714640	8670	8670	8670	8670	0
4	20250120	204100	210714640	8670	8670	8670	8670	0
5	20250120	204000	210714640	8670	8670	8670	8670	0
6	20250120	203900	210714640	8670	8670	8670	8670	0
7	20250120	203800	210714640	8670	8670	8670	8670	0
8	20250120	203700	210714640	8670	8670	8670	8670	0
9	20250120	203600	210714640	8670	8670	8670	8670	0
10	20250120	203500	210714640	8670	8670	8670	8670	0
11	20250120	203400	210714640	8670	8670	8670	8670	0
12	20250120	203300	210714640	8670	8670	8670	8670	0
13	20250120	203200	210714640	8670	8670	8670	8670	0
14	20250120	203100	210714640	8670	8670	8670	8670	0
15	20250120	203000	210714640	8670	8670	8670	8670	0
16	20250120	202900	210714640	8670	8670	8670	8670	0
17	20250120	202800	210714640	8670	8670	8670	8670	0
18	20250120	202700	210714640	8670	8670	8670	8670	0
19	20250120	202600	210714640	8670	8670	8670	8670	0
20	20250120	202500	210714640	8670	8670	8670	8670	0
21	20250120	202400	210714640	8670	8670	8670	8670	0
22	20250120	202300	210714640	8670	8670	8670	8670	0
23	20250120	202200	210714640	8670	8670	8670	8670	0
24	20250120	202100	210714640	8670	8670	8670	8670	0
25	20250120	202000	210714640	8670	8670	8670	8670	0
26	20250120	201900	210714640	8670	8670	8670	8670	0
27	20250120	201800	210714640	8670	8670	8670	8670	0
28	20250120	201700	210714640	8670	8670	8670	8670	0
29	20250120	201600	210714640	8670	8670	8670	8670	0
30	20250120	201500	210714640	8670	8670	8670	8670	0
31	20250120	201400	210714640	8670	8670	8670	8670	0
32	20250120	201300	210714640	8670	8670	8670	8670	769
33	20250120	201200	210714640	8670	8670	8670	8670	0
34	20250120	201100	210714640	8670	8670	8670	8670	0
35	20250120	201000	210714640	8670	8670	8670	8670	0
36	20250120	200900	210714640	8670	8670	8670	8670	0
37	20250120	200800	210714640	8670	8670	8670	8670	0
38	20250120	200700	210714640	8670	8670	8670	8670	0
39	20250120	200600	210714640	8670	8670	8670	8670	0
40	20250120	200500	210714640	8670	8670	8670	8670	0
41	20250120	200400	210714640	8670	8670	8670	8670	0
42	20250120	200300	210714640	8670	8670	8670	8670	0
43	20250120	200200	210714640	8670	8670	8670	8670	0
44	20250120	200100	210714640	8670	8670	8670	8670	0
45	20250120	200000	210714640	8670	8670	8670	8670	0
46	20250120	195900	210714640	8670	8670	8670	8670	0
47	20250120	195800	210714640	8670	8670	8670	8670	0
48	20250120	195700	210714640	8670	8670	8670	8670	0
49	20250120	195600	210714640	8670	8670	8670	8670	0
50	20250120	195500	210714640	8670	8670	8670	8670	0
51	20250120	195400	210714640	8670	8670	8670	8670	0
52	20250120	195300	210714640	8670	8670	8670	8670	0
53	20250120	195200	210714640	8670	8670	8670	8670	0
54	20250120	195100	210714640	8670	8670	8670	8670	0
55	20250120	195000	210714640	8670	8670	8670	8670	0
56	20250120	194900	210714640	8670	8670	8670	8670	0
57	20250120	194800	210714640	8670	8670	8670	8670	0
58	20250120	194700	210714640	8670	8670	8670	8670	0
59	20250120	194600	210714640	8670	8670	8670	8670	0
60	20250120	194500	210714640	8670	8670	8670	8670	0
61	20250120	194400	210714640	8670	8670	8670	8670	0
62	20250120	194300	210714640	8670	8670	8670	8670	769
63	20250120	194200	210714640	8670	8670	8670	8670	0
64	20250120	194100	210714640	8670	8670	8670	8670	0
65	20250120	194000	210714640	8670	8670	8670	8670	0
66	20250120	193900	210714640	8670	8670	8670	8670	0
67	20250120	193800	210714640	8670	8670	8670	8670	0
68	20250120	193700	210714640	8670	8670	8670	8670	0
69	20250120	193600	210714640	8670	8670	8670	8670	0
70	20250120	193500	210714640	8670	8670	8670	8670	0
71	20250120	193400	210714640	8670	8670	8670	8670	0
72	20250120	193300	210714640	8670	8670	8670	8670	0
73	20250120	193200	210714640	8670	8670	8670	8670	0
74	20250120	193100	210714640	8670	8670	8670	8670	0
75	20250120	193000	210714640	8670	8670	8670	8670	0
76	20250120	192900	210714640	8670	8670	8670	8670	0
77	20250120	192800	210714640	8670	8670	8670	8670	0
78	20250120	192700	210714640	8670	8670	8670	8670	0
79	20250120	192600	210714640	8670	8670	8670	8670	0
80	20250120	192500	210714640	8670	8670	8670	8670	0
81	20250120	192400	210714640	8670	8670	8670	8670	0
82	20250120	192300	210714640	8670	8670	8670	8670	0
83	20250120	192200	210714640	8670	8670	8670	8670	0
84	20250120	192100	210714640	8670	8670	8670	8670	0
85	20250120	192000	210714640	8670	8670	8670	8670	0
86	20250120	191900	210714640	8670	8670	8670	8670	0
87	20250120	191800	210714640	8670	8670	8670	8670	0
88	20250120	191700	210714640	8670	8670	8670	8670	0
89	20250120	191600	210714640	8670	8670	8670	8670	0
90	20250120	191500	210714640	8670	8670	8670	8670	0
91	20250120	191400	210714640	8670	8670	8670	8670	0
92	20250120	191300	210714640	8670	8670	8670	8670	769
93	20250120	191200	210714640	8670	8670	8670	8670	0
94	20250120	191100	210714640	8670	8670	8670	8670	0
95	20250120	191000	210714640	8670	8670	8670	8670	0
96	20250120	190900	210714640	8670	8670	8670	8670	0
97	20250120	190800	210714640	8670	8670	8670	8670	0
98	20250120	190700	210714640	8670	8670	8670	8670	0
99	20250120	190600	210714640	8670	8670	8670	8670	0
100	20250120	190500	210714640	8670	8670	8670	8670	0
101	20250120	190400	210714640	8670	8670	8670	8670	0
102	20250120	190300	210714640	8670	8670	8670	8670	0
103	20250120	190200	210714640	8670	8670	8670	8670	0
104	20250120	190100	210714640	8670	8670	8670	8670	0
105	20250120	190000	210714640	8670	8670	8670	8670	0
106	20250120	185900	210714640	8670	8670	8670	8670	0
107	20250120	185800	210714640	8670	8670	8670	8670	0
108	20250120	185700	210714640	8670	8670	8670	8670	0
109	20250120	185600	210714640	8670	8670	8670	8670	0
110	20250120	185500	210714640	8670	8670	8670	8670	0
111	20250120	185400	210714640	8670	8670	8670	8670	0
112	20250120	185300	210714640	8670	8670	8670	8670	0
113	20250120	185200	210714640	8670	8670	8670	8670	0
114	20250120	185100	210714640	8670	8670	8670	8670	0
115	20250120	185000	210714640	8670	8670	8670	8670	0
116	20250120	184900	210714640	8670	8670	8670	8670	0
117	20250120	184800	210714640	8670	8670	8670	8670	0
118	20250120	184700	210714640	8670	8670	8670	8670	0
119	20250120	184600	210714640	8670	8670	8670	8670	0
120	20250120	184500	210714640	8670	8670	8670	8670	0
121	20250120	184400	210714640	8670	8670	8670	8670	0
122	20250120	184300	210714640	8670	8670	8670	8670	769
123	20250120	184200	210714640	8670	8670	8670	8670	0
124	20250120	184100	210714640	8670	8670	8670	8670	0
125	20250120	184000	210714640	8670	8670	8670	8670	0
126	20250120	183900	210714640	8670	8670	8670	8670	0
127	20250120	183800	210714640	8670	8670	8670	8670	0
128	20250120	183700	210714640	8670	8670	8670	8670	0
129	20250120	183600	210714640	8670	8670	8670	8670	0
130	20250120	183500	210714640	8670	8670	8670	8670	0
131	20250120	183400	210714640	8670	8670	8670	8670	0
132	20250120	183300	210714640	8670	8670	8670	8670	0
133	20250120	183200	210714640	8670	8670	8670	8670	0
134	20250120	183100	210714640	8670	8670	8670	8670	0
135	20250120	183000	210714640	8670	8670	8670	8670	0
136	20250120	182900	210714640	8670	8670	8670	8670	0
137	20250120	182800	210714640	8670	8670	8670	8670	0
138	20250120	182700	210714640	8670	8670	8670	8670	0
139	20250120	182600	210714640	8670	8670	8670	8670	0
140	20250120	182500	210714640	8670	8670	8670	8670	0
141	20250120	182400	210714640	8670	8670	8670	8670	0
142	20250120	182300	210714640	8670	8670	8670	8670	0
143	20250120	182200	210714640	8670	8670	8670	8670	0
144	20250120	182100	210714640	8670	8670	8670	8670	0
145	20250120	182000	210714640	8670	8670	8670	8670	0
146	20250120	181900	210714640	8670	8670	8670	8670	0
147	20250120	181800	210714640	8670	8670	8670	8670	0
148	20250120	181700	210714640	8670	8670	8670	8670	0
149	20250120	181600	210714640	8670	8670	8670	8670	0
150	20250120	181500	210714640	8670	8670	8670	8670	0
151	20250120	181400	210714640	8670	8670	8670	8670	0
152	20250120	181300	210714640	8670	8670	8670	8670	769
153	20250120	181200	210714640	8670	8670	8670	8670	0
154	20250120	181100	210714640	8670	8670	8670	8670	0
155	20250120	181000	210714640	8670	8670	8670	8670	0
156	20250120	180900	210714640	8670	8670	8670	8670	0
157	20250120	180800	210714640	8670	8670	8670	8670	0
158	20250120	180700	210714640	8670	8670	8670	8670	0
159	20250120	180600	210714640	8670	8670	8670	8670	0
160	20250120	180500	210714640	8670	8670	8670	8670	0
161	20250120	180400	210714640	8670	8670	8670	8670	0
162	20250120	180300	210714640	8670	8670	8670	8670	0
163	20250120	180200	210714640	8670	8670	8670	8670	0
164	20250120	180100	210714640	8670	8670	8670	8670	0
165	20250120	180000	210714640	8670	8670	8670	8670	0
166	20250120	175900	210714640	8670	8670	8670	8670	0
167	20250120	175800	210714640	8670	8670	8670	8670	0
168	20250120	175700	210714640	8670	8670	8670	8670	0
169	20250120	175600	210714640	8670	8670	8670	8670	0
170	20250120	175500	210714640	8670	8670	8670	8670	0
171	20250120	175400	210714640	8670	8670	8670	8670	0
172	20250120	175300	210714640	8670	8670	8670	8670	0
173	20250120	175200	210714640	8670	8670	8670	8670	0
174	20250120	175100	210714640	8670	8670	8670	8670	0
175	20250120	175000	210714640	8670	8670	8670	8670	0
176	20250120	174900	210714640	8670	8670	8670	8670	0
177	20250120	174800	210714640	8670	8670	8670	8670	0
178	20250120	174700	210714640	8670	8670	8670	8670	0
179	20250120	174600	210714640	8670	8670	8670	8670	0
180	20250120	174500	210714640	8670	8670	8670	8670	0
181	20250120	174400	210714640	8670	8670	8670	8670	0
182	20250120	174300	210714640	8670	8670	8670	8670	769
183	20250120	174200	210714640	8670	8670	8670	8670	0
184	20250120	174100	210714640	8670	8670	8670	8670	0
185	20250120	174000	210714640	8670	8670	8670	8670	0
186	20250120	173900	210714640	8670	8670	8670	8670	0
187	20250120	173800	210714640	8670	8670	8670	8670	0
188	20250120	173700	210714640	8670	8670	8670	8670	0
189	20250120	173600	210714640	8670	8670	8670	8670	0
190	20250120	173500	210714640	8670	8670	8670	8670	0
191	20250120	173400	210714640	8670	8670	8670	8670	0
192	20250120	173300	210714640	8670	8670	8670	8670	0
193	20250120	173200	210714640	8670	8670	8670	8670	0
194	20250120	173100	210714640	8670	8670	8670	8670	0
195	20250120	173000	210714640	8670	8670	8670	8670	0
196	20250120	172900	210714640	8670	8670	8670	8670	0
197	20250120	172800	210714640	8670	8670	8670	8670	0
198	20250120	172700	210714640	8670	8670	8670	8670	0
199	20250120	172600	210714640	8670	8670	8670	8670	0
200	20250120	172500	210714640	8670	8670	8670	8670	0
201	20250120	172400	210714640	8670	8670	8670	8670	0
202	20250120	172300	210714640	8670	8670	8670	8670	0
203	20250120	172200	210714640	8670	8670	8670	8670	0
204	20250120	172100	210714640	8670	8670	8670	8670	0
205	20250120	172000	210714640	8670	8670	8670	8670	0
206	20250120	171900	210714640	8670	8670	8670	8670	0
207	20250120	171800	210714640	8670	8670	8670	8670	0
208	20250120	171700	210714640	8670	8670	8670	8670	0
209	20250120	171600	210714640	8670	8670	8670	8670	0
210	20250120	171500	210714640	8670	8670	8670	8670	0
211	20250120	171400	210714640	8670	8670	8670	8670	0
212	20250120	171300	210714640	8670	8670	8670	8670	769
213	20250120	171200	210714640	8670	8670	8670	8670	0
214	20250120	171100	210714640	8670	8670	8670	8670	0
215	20250120	171000	210714640	8670	8670	8670	8670	0
216	20250120	170900	210714640	8670	8670	8670	8670	0
217	20250120	170800	210714640	8670	8670	8670	8670	0
218	20250120	170700	210714640	8670	8670	8670	8670	0
219	20250120	170600	210714640	8670	8670	8670	8670	0
220	20250120	170500	210714640	8670	8670	8670	8670	0
221	20250120	170400	210714640	8670	8670	8670	8670	0
222	20250120	170300	210714640	8670	8670	8670	8670	0
223	20250120	170200	210714640	8670	8670	8670	8670	0
224	20250120	170100	210714640	8670	8670	8670	8670	0
225	20250120	170000	210714640	8670	8670	8670	8670	0
226	20250120	165900	210714640	8670	8670	8670	8670	0
227	20250120	165800	210714640	8670	8670	8670	8670	0
228	20250120	165700	210714640	8670	8670	8670	8670	0
229	20250120	165600	210714640	8670	8670	8670	8670	0
230	20250120	165500	210714640	8670	8670	8670	8670	0
231	20250120	165400	210714640	8670	8670	8670	8670	0
232	20250120	165300	210714640	8670	8670	8670	8670	0
233	20250120	165200	210714640	8670	8670	8670	8670	0
234	20250120	165100	210714640	8670	8670	8670	8670	0
235	20250120	165000	210714640	8670	8670	8670	8670	0
236	20250120	164900	210714640	8670	8670	8670	8670	0
237	20250120	164800	210714640	8670	8670	8670	8670	0
238	20250120	164700	210714640	8670	8670	8670	8670	0
239	20250120	164600	210714640	8670	8670	8670	8670	0
240	20250120	164500	210714640	8670	8670	8670	8670	0
241	20250120	164400	210714640	8670	8670	8670	8670	0
242	20250120	164300	210714640	8670	8670	8670	8670	769
243	20250120	164200	210714640	8670	8670	8670	8670	0
244	20250120	164100	210714640	8670	8670	8670	8670	0
245	20250120	164000	210714640	8670	8670	8670	8670	0
246	20250120	163900	210714640	8670	8670	8670	8670	0
247	20250120	163800	210714640	8670	8670	8670	8670	0
248	20250120	163700	210714640	8670	8670	8670	8670	0
249	20250120	163600	210714640	8670	8670	8670	8670	0
250	20250120	163500	210714640	8670	8670	8670	8670	0
251	20250120	163400	210714640	8670	8670	8670	8670	0
252	20250120	163300	210714640	8670	8670	8670	8670	0
253	20250120	163200	210714640	8670	8670	8670	8670	0
254	20250120	163100	210714640	8670	8670	8670	8670	0
255	20250120	163000	210714640	8670	8670	8670	8670	0
256	20250120	162900	210714640	8670	8670	8670	8670	0
257	20250120	162800	210714640	8670	8670	8670	8670	0
258	20250120	162700	210714640	8670	8670	8670	8670	0
259	20250120	162600	210714640	8670	8670	8670	8670	0
260	20250120	162500	210714640	8670	8670	8670	8670	0
261	20250120	162400	210714640	8670	8670	8670	8670	0
262	20250120	162300	210714640	8670	8670	8670	8670	0
263	20250120	162200	210714640	8670	8670	8670	8670	0
264	20250120	162100	210714640	8670	8670	8670	8670	0
265	20250120	162000	210714640	8670	8670	8670	8670	0
266	20250120	161900	210714640	8670	8670	8670	8670	0
267	20250120	161800	210714640	8670	8670	8670	8670	0
268	20250120	161700	210714640	8670	8670	8670	8670	0
269	20250120	161600	210714640	8670	8670	8670	8670	0
270	20250120	161500	210714640	8670	8670	8670	8670	0
271	20250120	161400	210714640	8670	8670	8670	8670	0
272	20250120	161300	210714640	8670	8670	8670	8670	769
273	20250120	161200	210714640	8670	8670	8670	8670	0
274	20250120	161100	210714640	8670	8670	8670	8670	0
275	20250120	161000	210714640	8670	8670	8670	8670	0
276	20250120	160900	210714640	8670	8670	8670	8670	0
277	20250120	160800	210714640	8670	8670	8670	8670	0
278	20250120	160700	210714640	8670	8670	8670	8670	0
279	20250120	160600	210714640	8670	8670	8670	8670	0
280	20250120	160500	210714640	8670	8670	8670	8670	0
281	20250120	160400	210714640	8670	8670	8670	8670	0
282	20250120	160300	210714640	8670	8670	8670	8670	0
283	20250120	160200	210714640	8670	8670	8670	8670	0
284	20250120	160100	210714640	8670	8670	8670	8670	0
285	20250120	160000	210714640	8670	8670	8670	8670	0
286	20250120	155900	210714640	8670	8670	8670	8670	0
287	20250120	155800	210714640	8670	8670	8670	8670	0
288	20250120	155700	210714640	8670	8670	8670	8670	0
289	20250120	155600	210714640	8670	8670	8670	8670	0
290	20250120	155500	210714640	8670	8670	8670	8670	0
291	20250120	155400	210714640	8670	8670	8670	8670	0
292	20250120	155300	210714640	8670	8670	8670	8670	0
293	20250120	155200	210714640	8670	8670	8670	8670	0
294	20250120	155100	210714640	8670	8670	8670	8670	0
295	20250120	155000	210714640	8670	8670	8670	8670	0
296	20250120	154900	210714640	8670	8670	8670	8670	0
297	20250120	154800	210714640	8670	8670	8670	8670	0
298	20250120	154700	210714640	8670	8670	8670	8670	0
299	20250120	154600	210714640	8670	8670	8670	8670	0
300	20250120	154500	210714640	8670	8670	8670	8670	0
301	20250120	154400	210714640	8670	8670	8670	8670	0
302	20250120	154300	210714640	8670	8670	8670	8670	769
303	20250120	154200	210714640	8670	8670	8670	8670	0
304	20250120	154100	210714640	8670	8670	8670	8670	0
305	20250120	154000	210714640	8670	8670	8670	8670	0
306	20250120	153900	210714640	8670	8670	8670	8670	0
307	20250120	153800	210714640	8670	8670	8670	8670	0
308	20250120	153700	210714640	8670	8670	8670	8670	0
309	20250120	153600	210714640	8670	8670	8670	8670	0
310	20250120	153500	210714640	8670	8670	8670	8670	0
311	20250120	153400	210714640	8670	8670	8670	8670	0
312	20250120	153300	210714640	8670	8670	8670	8670	0
313	20250120	153200	210714640	8670	8670	8670	8670	0
314	20250120	153100	210714640	8670	8670	8670	8670	0
315	20250120	153000	210714640	8670	8670	8670	8670	769
316	20250120	152900	204047410	8650	8650	8650	8650	0
317	20250120	152800	204047410	8650	8650	8650	8650	0
318	20250120	152700	204047410	8650	8650	8650	8650	0
319	20250120	152600	204047410	8650	8650	8650	8650	0
320	20250120	152500	204047410	8650	8650	8650	8650	0
321	20250120	152400	204047410	8650	8650	8650	8650	0
322	20250120	152300	204047410	8650	8650	8650	8650	0
323	20250120	152200	204047410	8650	8650	8650	8650	0
324	20250120	152100	204047410	8650	8650	8650	8650	0
325	20250120	152000	204047410	8650	8650	8650	8650	0
326	20250120	151900	204047410	8650	8650	8650	8650	36
327	20250120	151800	203736010	8670	8670	8670	8670	0
328	20250120	151700	203736010	8670	8650	8670	8650	815
329	20250120	151600	196686120	8650	8650	8650	8650	0
330	20250120	151500	196686120	8650	8650	8650	8650	0
331	20250120	151400	196686120	8650	8650	8650	8650	23
332	20250120	151300	196487170	8650	8650	8650	8650	100
333	20250120	151200	195622170	8650	8650	8650	8650	130
334	20250120	151100	194497670	8660	8660	8660	8660	0
335	20250120	151000	194497670	8660	8660	8660	8660	2
336	20250120	150900	194480350	8660	8650	8660	8650	3
337	20250120	150800	194454380	8660	8660	8660	8660	3
338	20250120	150700	194428400	8660	8660	8660	8660	4
339	20250120	150600	194393760	8660	8660	8660	8660	32
340	20250120	150500	194116640	8660	8660	8660	8660	4
341	20250120	150400	194082000	8660	8660	8660	8660	102
342	20250120	150300	193198680	8660	8660	8660	8660	2
343	20250120	150200	193181360	8660	8660	8660	8660	4
344	20250120	150100	193146720	8660	8660	8660	8660	2
345	20250120	150000	193129400	8660	8660	8660	8650	44
346	20250120	145900	192748690	8660	8660	8660	8660	2
347	20250120	145800	192731370	8660	8660	8660	8660	2
348	20250120	145700	192714050	8660	8650	8660	8650	264
349	20250120	145600	190430410	8650	8650	8650	8650	2
350	20250120	145500	190413110	8650	8650	8650	8650	4
351	20250120	145400	190378510	8650	8650	8650	8650	2
352	20250120	145300	190361210	8650	8650	8650	8650	2
353	20250120	145200	190343910	8650	8650	8650	8650	4
354	20250120	145100	190309310	8650	8650	8650	8650	2
355	20250120	145000	190292010	8650	8650	8650	8650	4
356	20250120	144900	190257410	8650	8650	8650	8650	3
357	20250120	144800	190231460	8650	8650	8650	8650	0
358	20250120	144700	190231460	8650	8650	8650	8650	60
359	20250120	144600	189712460	8650	8650	8650	8650	0
360	20250120	144500	189712460	8650	8650	8650	8650	0
361	20250120	144400	189712460	8650	8650	8650	8650	400
362	20250120	144300	186252460	8650	8650	8650	8650	1
363	20250120	144200	186243810	8650	8650	8650	8650	0
364	20250120	144100	186243810	8650	8650	8650	8650	0
365	20250120	144000	186243810	8650	8650	8650	8650	0
366	20250120	143900	186243810	8650	8650	8650	8650	0
367	20250120	143800	186243810	8650	8650	8650	8650	10
368	20250120	143700	186157310	8650	8650	8650	8650	0
369	20250120	143600	186157310	8650	8650	8650	8650	100
370	20250120	143500	185292310	8650	8650	8650	8650	0
371	20250120	143400	185292310	8650	8650	8650	8650	0
372	20250120	143300	185292310	8650	8650	8650	8650	0
373	20250120	143200	185292310	8650	8650	8650	8650	0
374	20250120	143100	185292310	8650	8650	8650	8650	0
375	20250120	143000	185292310	8650	8640	8650	8640	105
376	20250120	142900	184385060	8650	8650	8650	8650	0
377	20250120	142800	184385060	8650	8650	8650	8650	0
378	20250120	142700	184385060	8650	8650	8650	8650	0
379	20250120	142600	184385060	8650	8650	8650	8650	0
380	20250120	142500	184385060	8650	8650	8650	8650	51
381	20250120	142400	183943910	8650	8650	8650	8650	11
382	20250120	142300	183848760	8640	8640	8640	8640	45
383	20250120	142200	183459960	8640	8640	8640	8640	0
384	20250120	142100	183459960	8640	8640	8640	8640	0
385	20250120	142000	183459960	8640	8640	8640	8640	6
386	20250120	141900	183408120	8650	8640	8650	8640	6
387	20250120	141800	183356270	8640	8640	8640	8640	6
388	20250120	141700	183304430	8640	8640	8640	8640	307
389	20250120	141600	180651950	8640	8640	8640	8640	206
390	20250120	141500	178872110	8640	8640	8640	8640	8
391	20250120	141400	178802990	8640	8640	8640	8640	11
392	20250120	141300	178707950	8640	8640	8650	8640	69
393	20250120	141200	178111740	8640	8640	8640	8640	6
394	20250120	141100	178059900	8640	8640	8650	8640	17
395	20250120	141000	177912970	8650	8650	8650	8640	40
396	20250120	140900	177567020	8640	8640	8640	8640	12
397	20250120	140800	177463340	8640	8640	8640	8640	6
398	20250120	140700	177411500	8640	8640	8640	8640	5
399	20250120	140600	177368300	8650	8640	8650	8640	22
400	20250120	140500	177178120	8650	8640	8650	8640	11
401	20250120	140400	177083030	8640	8640	8640	8640	6
402	20250120	140300	177031190	8640	8640	8640	8640	11
403	20250120	140200	176936150	8650	8640	8650	8640	11
404	20250120	140100	176841060	8640	8640	8650	8640	25
405	20250120	140000	176625010	8640	8640	8640	8640	5
406	20250120	135900	176581810	8650	8640	8650	8640	11
407	20250120	135800	176486720	8640	8640	8640	8640	6
408	20250120	135700	176434880	8650	8650	8650	8650	0
409	20250120	135600	176434880	8650	8650	8650	8650	0
410	20250120	135500	176434880	8650	8650	8650	8650	12
411	20250120	135400	176331080	8650	8650	8650	8650	1
412	20250120	135300	176322430	8650	8650	8650	8650	0
413	20250120	135200	176322430	8650	8650	8650	8650	0
414	20250120	135100	176322430	8650	8650	8650	8650	11
415	20250120	135000	176227280	8650	8650	8650	8650	0
416	20250120	134900	176227280	8650	8650	8650	8650	0
417	20250120	134800	176227280	8650	8650	8650	8650	0
418	20250120	134700	176227280	8650	8650	8650	8650	0
419	20250120	134600	176227280	8650	8650	8650	8650	0
420	20250120	134500	176227280	8650	8650	8650	8650	0
421	20250120	134400	176227280	8650	8650	8650	8650	5
422	20250120	134300	176184030	8640	8640	8640	8640	0
423	20250120	134200	176184030	8640	8640	8640	8640	0
424	20250120	134100	176184030	8640	8640	8640	8640	0
425	20250120	134000	176184030	8640	8640	8640	8640	0
426	20250120	133900	176184030	8640	8640	8640	8640	0
427	20250120	133800	176184030	8640	8640	8640	8640	0
428	20250120	133700	176184030	8640	8640	8640	8640	0
429	20250120	133600	176184030	8640	8640	8640	8640	0
430	20250120	133500	176184030	8640	8640	8640	8640	1
431	20250120	133400	176175390	8650	8650	8650	8650	0
432	20250120	133300	176175390	8650	8650	8650	8650	105
433	20250120	133200	175267140	8650	8650	8650	8650	0
434	20250120	133100	175267140	8650	8650	8650	8650	0
435	20250120	133000	175267140	8650	8650	8650	8650	0
436	20250120	132900	175267140	8650	8650	8650	8650	0
437	20250120	132800	175267140	8650	8650	8650	8650	0
438	20250120	132700	175267140	8650	8650	8650	8650	0
439	20250120	132600	175267140	8650	8650	8650	8650	0
440	20250120	132500	175267140	8650	8650	8650	8650	0
441	20250120	132400	175267140	8650	8650	8650	8650	0
442	20250120	132300	175267140	8650	8650	8650	8650	19
443	20250120	132200	175102790	8650	8650	8650	8650	0
444	20250120	132100	175102790	8650	8650	8650	8650	0
445	20250120	132000	175102790	8650	8650	8650	8650	0
446	20250120	131900	175102790	8650	8650	8650	8650	0
447	20250120	131800	175102790	8650	8650	8650	8650	0
448	20250120	131700	175102790	8650	8650	8650	8650	0
449	20250120	131600	175102790	8650	8650	8650	8650	0
450	20250120	131500	175102790	8650	8650	8650	8650	0
451	20250120	131400	175102790	8650	8650	8650	8650	0
452	20250120	131300	175102790	8650	8650	8650	8650	0
453	20250120	131200	175102790	8650	8650	8650	8650	0
454	20250120	131100	175102790	8650	8650	8650	8650	0
455	20250120	131000	175102790	8650	8650	8650	8650	0
456	20250120	130900	175102790	8650	8650	8650	8650	0
457	20250120	130800	175102790	8650	8650	8650	8650	0
458	20250120	130700	175102790	8650	8650	8650	8650	0
459	20250120	130600	175102790	8650	8650	8650	8650	0
460	20250120	130500	175102790	8650	8650	8650	8650	3
461	20250120	130400	175076840	8650	8650	8650	8650	30
462	20250120	130300	174817340	8650	8650	8650	8650	0
463	20250120	130200	174817340	8650	8650	8650	8650	1
464	20250120	130100	174808690	8650	8650	8650	8650	0
465	20250120	130000	174808690	8650	8650	8650	8650	2
466	20250120	125900	174791390	8650	8650	8650	8650	1
467	20250120	125800	174782740	8640	8640	8640	8640	0
468	20250120	125700	174782740	8640	8640	8640	8640	0
469	20250120	125600	174782740	8640	8640	8640	8640	0
470	20250120	125500	174782740	8640	8640	8640	8640	26
471	20250120	125400	174558100	8640	8640	8640	8640	0
472	20250120	125300	174558100	8640	8640	8640	8640	0
473	20250120	125200	174558100	8640	8640	8640	8640	0
474	20250120	125100	174558100	8640	8640	8640	8640	0
475	20250120	125000	174558100	8640	8640	8640	8640	0
476	20250120	124900	174558100	8640	8640	8640	8640	0
477	20250120	124800	174558100	8640	8640	8640	8640	0
478	20250120	124700	174558100	8640	8640	8640	8640	200
479	20250120	124600	172830100	8640	8640	8640	8640	5
480	20250120	124500	172786900	8620	8620	8620	8620	0
481	20250120	124400	172786900	8620	8630	8630	8620	496
482	20250120	124300	168509330	8640	8630	8640	8630	6
483	20250120	124200	168457500	8640	8640	8640	8640	0
484	20250120	124100	168457500	8640	8640	8640	8640	0
485	20250120	124000	168457500	8640	8640	8640	8640	0
486	20250120	123900	168457500	8640	8640	8640	8640	0
487	20250120	123800	168457500	8640	8640	8640	8640	0
488	20250120	123700	168457500	8640	8640	8640	8640	10
489	20250120	123600	168371100	8640	8640	8640	8640	10
490	20250120	123500	168284700	8640	8640	8640	8640	0
491	20250120	123400	168284700	8640	8640	8640	8640	130
492	20250120	123300	167161500	8640	8640	8640	8640	0
493	20250120	123200	167161500	8640	8640	8640	8640	0
494	20250120	123100	167161500	8640	8640	8640	8640	0
495	20250120	123000	167161500	8640	8640	8640	8640	0
496	20250120	122900	167161500	8640	8640	8640	8640	0
497	20250120	122800	167161500	8640	8640	8640	8640	0
498	20250120	122700	167161500	8640	8640	8640	8640	0
499	20250120	122600	167161500	8640	8640	8640	8640	1
500	20250120	122500	167152860	8640	8640	8640	8640	0
501	20250120	122400	167152860	8640	8640	8640	8640	6
502	20250120	122300	167101020	8640	8640	8640	8640	0
503	20250120	122200	167101020	8640	8640	8640	8640	7
504	20250120	122100	167040540	8630	8630	8630	8630	7
505	20250120	122000	166980130	8630	8630	8630	8630	0
506	20250120	121900	166980130	8630	8630	8630	8630	0
507	20250120	121800	166980130	8630	8630	8630	8630	0
508	20250120	121700	166980130	8630	8630	8630	8630	238
509	20250120	121600	164926190	8640	8640	8640	8600	7002
510	20250120	121500	104648740	8650	8650	8650	8650	0
511	20250120	121400	104648740	8650	8650	8650	8650	0
512	20250120	121300	104648740	8650	8650	8650	8650	133
513	20250120	121200	103498290	8650	8650	8650	8650	0
514	20250120	121100	103498290	8650	8650	8650	8650	0
515	20250120	121000	103498290	8650	8650	8650	8650	1
516	20250120	120900	103489640	8650	8650	8650	8650	0
517	20250120	120800	103489640	8650	8650	8650	8650	0
518	20250120	120700	103489640	8650	8640	8650	8640	41
519	20250120	120600	103135370	8640	8640	8640	8640	68
520	20250120	120500	102547850	8640	8640	8640	8640	0
521	20250120	120400	102547850	8640	8640	8640	8640	0
522	20250120	120300	102547850	8640	8640	8640	8640	0
523	20250120	120200	102547850	8640	8640	8640	8640	0
524	20250120	120100	102547850	8640	8640	8640	8640	11
525	20250120	120000	102452810	8650	8650	8650	8650	0
526	20250120	115900	102452810	8650	8650	8650	8650	0
527	20250120	115800	102452810	8650	8650	8650	8650	0
528	20250120	115700	102452810	8650	8650	8650	8650	0
529	20250120	115600	102452810	8650	8650	8650	8650	0
530	20250120	115500	102452810	8650	8650	8650	8650	0
531	20250120	115400	102452810	8650	8650	8650	8650	1
532	20250120	115300	102444160	8650	8650	8650	8650	7
533	20250120	115200	102383610	8650	8650	8650	8650	7
534	20250120	115100	102323060	8660	8660	8660	8660	0
535	20250120	115000	102323060	8660	8660	8660	8660	0
536	20250120	114900	102323060	8660	8660	8660	8660	0
537	20250120	114800	102323060	8660	8660	8660	8660	0
538	20250120	114700	102323060	8660	8660	8660	8660	0
539	20250120	114600	102323060	8660	8660	8660	8660	0
540	20250120	114500	102323060	8660	8660	8660	8660	0
541	20250120	114400	102323060	8660	8660	8660	8660	0
542	20250120	114300	102323060	8660	8660	8660	8660	5
543	20250120	114200	102279760	8630	8630	8630	8630	0
544	20250120	114100	102279760	8630	8630	8630	8630	0
545	20250120	114000	102279760	8630	8630	8630	8630	0
546	20250120	113900	102279760	8630	8650	8650	8630	150
547	20250120	113800	100983440	8660	8660	8660	8660	0
548	20250120	113700	100983440	8660	8660	8660	8660	0
549	20250120	113600	100983440	8660	8660	8660	8660	0
550	20250120	113500	100983440	8660	8660	8660	8660	0
551	20250120	113400	100983440	8660	8660	8660	8660	0
552	20250120	113300	100983440	8660	8660	8660	8660	24
553	20250120	113200	100775600	8660	8660	8660	8660	0
554	20250120	113100	100775600	8660	8660	8660	8660	0
555	20250120	113000	100775600	8660	8660	8660	8660	0
556	20250120	112900	100775600	8660	8660	8660	8660	24
557	20250120	112800	100567760	8660	8660	8660	8660	13
558	20250120	112700	100455180	8640	8640	8640	8640	0
559	20250120	112600	100455180	8640	8640	8640	8640	0
560	20250120	112500	100455180	8640	8640	8640	8640	53
561	20250120	112400	99997260	8640	8640	8640	8640	479
562	20250120	112300	95858700	8640	8640	8640	8640	59
563	20250120	112200	95348940	8640	8640	8640	8640	0
564	20250120	112100	95348940	8640	8640	8640	8640	1
565	20250120	112000	95340300	8640	8640	8640	8640	0
566	20250120	111900	95340300	8640	8640	8640	8640	1
567	20250120	111800	95331660	8640	8630	8640	8630	811
568	20250120	111700	88331040	8630	8630	8630	8630	3
569	20250120	111600	88305150	8630	8630	8630	8630	232
570	20250120	111500	86302990	8630	8630	8630	8630	0
571	20250120	111400	86302990	8630	8630	8630	8630	0
572	20250120	111300	86302990	8630	8630	8630	8630	1119
573	20250120	111200	76646020	8640	8640	8640	8640	0
574	20250120	111100	76646020	8640	8640	8640	8640	0
575	20250120	111000	76646020	8640	8640	8640	8640	10
576	20250120	110900	76559620	8640	8640	8640	8640	0
577	20250120	110800	76559620	8640	8640	8640	8640	0
578	20250120	110700	76559620	8640	8640	8640	8640	0
579	20250120	110600	76559620	8640	8640	8640	8640	18
580	20250120	110500	76404100	8640	8640	8640	8640	157
581	20250120	110400	75047620	8640	8650	8650	8640	122
582	20250120	110300	73993390	8660	8660	8660	8660	0
583	20250120	110200	73993390	8660	8660	8660	8660	1
584	20250120	110100	73984730	8660	8660	8660	8660	0
585	20250120	110000	73984730	8660	8660	8660	8660	0
586	20250120	105900	73984730	8660	8660	8660	8660	1
587	20250120	105800	73976070	8660	8660	8660	8660	0
588	20250120	105700	73976070	8660	8660	8660	8660	0
589	20250120	105600	73976070	8660	8660	8660	8660	0
590	20250120	105500	73976070	8660	8660	8660	8660	0
591	20250120	105400	73976070	8660	8660	8660	8660	0
592	20250120	105300	73976070	8660	8660	8660	8660	0
593	20250120	105200	73976070	8660	8660	8660	8660	0
594	20250120	105100	73976070	8660	8660	8660	8660	28
595	20250120	105000	73733590	8650	8650	8650	8650	15
596	20250120	104900	73603840	8650	8650	8650	8650	28
597	20250120	104800	73361640	8650	8650	8650	8650	0
598	20250120	104700	73361640	8650	8650	8650	8650	0
599	20250120	104600	73361640	8650	8650	8650	8650	0
600	20250120	104500	73361640	8650	8650	8650	8650	0
601	20250120	104400	73361640	8650	8650	8650	8650	59
602	20250120	104300	72851290	8640	8640	8640	8640	0
603	20250120	104200	72851290	8640	8640	8640	8640	0
604	20250120	104100	72851290	8640	8640	8640	8640	0
605	20250120	104000	72851290	8640	8640	8640	8640	0
606	20250120	103900	72851290	8640	8640	8640	8640	0
607	20250120	103800	72851290	8640	8640	8640	8640	10
608	20250120	103700	72764890	8630	8630	8630	8630	200
609	20250120	103600	71038890	8630	8630	8630	8630	1
610	20250120	103500	71030260	8650	8650	8650	8650	0
611	20250120	103400	71030260	8650	8650	8650	8650	0
612	20250120	103300	71030260	8650	8650	8650	8650	0
613	20250120	103200	71030260	8650	8640	8650	8640	132
614	20250120	103100	69889470	8650	8650	8650	8650	0
615	20250120	103000	69889470	8650	8650	8650	8650	0
616	20250120	102900	69889470	8650	8650	8650	8650	1
617	20250120	102800	69880820	8650	8650	8650	8650	0
618	20250120	102700	69880820	8650	8650	8650	8650	0
619	20250120	102600	69880820	8650	8650	8650	8650	1
620	20250120	102500	69872170	8640	8640	8640	8640	0
621	20250120	102400	69872170	8640	8640	8640	8640	72
622	20250120	102300	69250090	8660	8660	8660	8660	2
623	20250120	102200	69232770	8660	8660	8660	8660	0
624	20250120	102100	69232770	8660	8660	8660	8660	30
625	20250120	102000	68972970	8660	8660	8660	8660	0
626	20250120	101900	68972970	8660	8660	8660	8660	24
627	20250120	101800	68765130	8650	8650	8650	8650	40
628	20250120	101700	68419130	8650	8650	8650	8650	0
629	20250120	101600	68419130	8650	8650	8650	8650	26
630	20250120	101500	68194230	8650	8650	8650	8650	64
631	20250120	101400	67640630	8650	8640	8650	8630	132
632	20250120	101300	66499880	8660	8660	8660	8660	0
633	20250120	101200	66499880	8660	8650	8660	8650	26
634	20250120	101100	66274970	8660	8660	8660	8660	1
635	20250120	101000	66266310	8660	8660	8660	8660	0
636	20250120	100900	66266310	8660	8660	8660	8660	0
637	20250120	100800	66266310	8660	8630	8660	8620	101
638	20250120	100700	65395630	8620	8620	8620	8620	100
639	20250120	100600	64533630	8620	8650	8650	8620	510
640	20250120	100500	60132690	8670	8670	8670	8670	0
641	20250120	100400	60132690	8670	8670	8670	8670	5
642	20250120	100300	60089340	8670	8640	8670	8640	5
643	20250120	100200	60046100	8640	8640	8640	8640	95
644	20250120	100100	59225300	8640	8640	8640	8640	0
645	20250120	100000	59225300	8640	8640	8640	8640	0
646	20250120	095900	59225300	8640	8640	8640	8640	0
647	20250120	095800	59225300	8640	8640	8640	8640	0
648	20250120	095700	59225300	8640	8640	8640	8640	0
649	20250120	095600	59225300	8640	8640	8640	8640	0
650	20250120	095500	59225300	8640	8640	8640	8640	86
651	20250120	095400	58482260	8640	8650	8650	8640	100
652	20250120	095300	57618160	8640	8640	8640	8640	0
653	20250120	095200	57618160	8640	8640	8640	8640	100
654	20250120	095100	56754160	8640	8650	8650	8640	200
655	20250120	095000	55025850	8660	8660	8660	8660	0
656	20250120	094900	55025850	8660	8660	8660	8660	5
657	20250120	094800	54982550	8650	8670	8670	8650	125
658	20250120	094700	53901110	8660	8660	8660	8660	1
659	20250120	094600	53892450	8660	8660	8660	8660	0
660	20250120	094500	53892450	8660	8680	8680	8660	204
661	20250120	094400	52125380	8670	8670	8670	8670	21
662	20250120	094300	51943310	8680	8680	8680	8680	3
663	20250120	094200	51917270	8680	8680	8680	8680	2
664	20250120	094100	51899910	8690	8690	8690	8690	0
665	20250120	094000	51899910	8690	8690	8690	8690	1
666	20250120	093900	51891220	8690	8690	8690	8690	0
667	20250120	093800	51891220	8690	8690	8690	8690	0
668	20250120	093700	51891220	8690	8690	8690	8690	1
669	20250120	093600	51882530	8680	8680	8680	8680	0
670	20250120	093500	51882530	8680	8680	8680	8680	30
671	20250120	093400	51622130	8680	8680	8680	8680	0
672	20250120	093300	51622130	8680	8680	8680	8680	0
673	20250120	093200	51622130	8680	8680	8680	8680	1
674	20250120	093100	51613450	8680	8680	8680	8680	0
675	20250120	093000	51613450	8680	8680	8680	8680	58
676	20250120	092900	51110010	8660	8660	8660	8660	162
677	20250120	092800	49707090	8660	8660	8660	8660	0
678	20250120	092700	49707090	8660	8660	8660	8660	0
679	20250120	092600	49707090	8660	8660	8660	8660	5
680	20250120	092500	49663790	8650	8660	8660	8650	6
681	20250120	092400	49611840	8660	8660	8660	8660	2
682	20250120	092300	49594520	8650	8650	8650	8650	0
683	20250120	092200	49594520	8650	8650	8650	8650	5
684	20250120	092100	49551270	8640	8640	8640	8640	2
685	20250120	092000	49533990	8630	8630	8630	8630	0
686	20250120	091900	49533990	8630	8630	8630	8630	0
687	20250120	091800	49533990	8630	8630	8630	8630	0
688	20250120	091700	49533990	8630	8650	8650	8630	700
689	20250120	091600	43487470	8650	8650	8650	8650	0
690	20250120	091500	43487470	8650	8650	8650	8640	3405
691	20250120	091400	14068060	8660	8680	8680	8650	1301
692	20250120	091300	2803630	8690	8690	8690	8690	10
693	20250120	091200	2716730	8680	8680	8680	8680	1
694	20250120	091100	2708050	8690	8690	8690	8690	0
695	20250120	091000	2708050	8690	8690	8690	8690	50
696	20250120	090900	2273550	8690	8690	8690	8690	20
697	20250120	090800	2099750	8690	8710	8710	8690	26
698	20250120	090700	1873610	8710	8710	8710	8710	0
699	20250120	090600	1873610	8710	8710	8710	8710	0
700	20250120	090500	1873610	8710	8710	8710	8710	0
701	20250120	090400	1873610	8710	8710	8710	8710	0
702	20250120	090300	1873610	8710	8710	8710	8710	27
703	20250120	090200	1638440	8710	8710	8710	8710	0
704	20250120	090100	1638440	8710	8710	8710	8710	92
705	20250120	090000	837120	8720	8720	8720	8720	96