KissMeData/036480/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	192000	37244980	9200	9200	9200	9200	50
3	20250124	191900	37244980	9200	9200	9200	9200	0
4	20250124	191800	37244980	9200	9200	9200	9200	0
5	20250124	191700	37244980	9200	9200	9200	9200	0
6	20250124	191600	37244980	9200	9200	9200	9200	0
7	20250124	191500	37244980	9200	9200	9200	9200	0
8	20250124	191400	37244980	9200	9200	9200	9200	0
9	20250124	191300	37244980	9200	9200	9200	9200	0
10	20250124	191200	37244980	9200	9200	9200	9200	0
11	20250124	191100	37244980	9200	9200	9200	9200	0
12	20250124	191000	37244980	9200	9200	9200	9200	0
13	20250124	190900	37244980	9200	9200	9200	9200	0
14	20250124	190800	37244980	9200	9200	9200	9200	0
15	20250124	190700	37244980	9200	9200	9200	9200	0
16	20250124	190600	37244980	9200	9200	9200	9200	0
17	20250124	190500	37244980	9200	9200	9200	9200	0
18	20250124	190400	37244980	9200	9200	9200	9200	0
19	20250124	190300	37244980	9200	9200	9200	9200	0
20	20250124	190200	37244980	9200	9200	9200	9200	0
21	20250124	190100	37244980	9200	9200	9200	9200	0
22	20250124	190000	37244980	9200	9200	9200	9200	0
23	20250124	185900	37244980	9200	9200	9200	9200	0
24	20250124	185800	37244980	9200	9200	9200	9200	0
25	20250124	185700	37244980	9200	9200	9200	9200	0
26	20250124	185600	37244980	9200	9200	9200	9200	0
27	20250124	185500	37244980	9200	9200	9200	9200	0
28	20250124	185400	37244980	9200	9200	9200	9200	0
29	20250124	185300	37244980	9200	9200	9200	9200	0
30	20250124	185200	37244980	9200	9200	9200	9200	0
31	20250124	185100	37244980	9200	9200	9200	9200	0
32	20250124	185000	37244980	9200	9200	9200	9200	50
33	20250124	184900	37244980	9200	9200	9200	9200	0
34	20250124	184800	37244980	9200	9200	9200	9200	0
35	20250124	184700	37244980	9200	9200	9200	9200	0
36	20250124	184600	37244980	9200	9200	9200	9200	0
37	20250124	184500	37244980	9200	9200	9200	9200	0
38	20250124	184400	37244980	9200	9200	9200	9200	0
39	20250124	184300	37244980	9200	9200	9200	9200	0
40	20250124	184200	37244980	9200	9200	9200	9200	0
41	20250124	184100	37244980	9200	9200	9200	9200	0
42	20250124	184000	37244980	9200	9200	9200	9200	0
43	20250124	183900	37244980	9200	9200	9200	9200	0
44	20250124	183800	37244980	9200	9200	9200	9200	0
45	20250124	183700	37244980	9200	9200	9200	9200	0
46	20250124	183600	37244980	9200	9200	9200	9200	0
47	20250124	183500	37244980	9200	9200	9200	9200	0
48	20250124	183400	37244980	9200	9200	9200	9200	0
49	20250124	183300	37244980	9200	9200	9200	9200	0
50	20250124	183200	37244980	9200	9200	9200	9200	0
51	20250124	183100	37244980	9200	9200	9200	9200	0
52	20250124	183000	37244980	9200	9200	9200	9200	0
53	20250124	182900	37244980	9200	9200	9200	9200	0
54	20250124	182800	37244980	9200	9200	9200	9200	0
55	20250124	182700	37244980	9200	9200	9200	9200	0
56	20250124	182600	37244980	9200	9200	9200	9200	0
57	20250124	182500	37244980	9200	9200	9200	9200	0
58	20250124	182400	37244980	9200	9200	9200	9200	0
59	20250124	182300	37244980	9200	9200	9200	9200	0
60	20250124	182200	37244980	9200	9200	9200	9200	0
61	20250124	182100	37244980	9200	9200	9200	9200	0
62	20250124	182000	37244980	9200	9200	9200	9200	50
63	20250124	181900	37244980	9200	9200	9200	9200	0
64	20250124	181800	37244980	9200	9200	9200	9200	0
65	20250124	181700	37244980	9200	9200	9200	9200	0
66	20250124	181600	37244980	9200	9200	9200	9200	0
67	20250124	181500	37244980	9200	9200	9200	9200	0
68	20250124	181400	37244980	9200	9200	9200	9200	0
69	20250124	181300	37244980	9200	9200	9200	9200	0
70	20250124	181200	37244980	9200	9200	9200	9200	0
71	20250124	181100	37244980	9200	9200	9200	9200	0
72	20250124	181000	37244980	9200	9200	9200	9200	0
73	20250124	180900	37244980	9200	9200	9200	9200	0
74	20250124	180800	37244980	9200	9200	9200	9200	0
75	20250124	180700	37244980	9200	9200	9200	9200	0
76	20250124	180600	37244980	9200	9200	9200	9200	0
77	20250124	180500	37244980	9200	9200	9200	9200	0
78	20250124	180400	37244980	9200	9200	9200	9200	0
79	20250124	180300	37244980	9200	9200	9200	9200	0
80	20250124	180200	37244980	9200	9200	9200	9200	0
81	20250124	180100	37244980	9200	9200	9200	9200	0
82	20250124	180000	37244980	9200	9200	9200	9200	0
83	20250124	175900	37244980	9200	9200	9200	9200	0
84	20250124	175800	37244980	9200	9200	9200	9200	0
85	20250124	175700	37244980	9200	9200	9200	9200	0
86	20250124	175600	37244980	9200	9200	9200	9200	0
87	20250124	175500	37244980	9200	9200	9200	9200	0
88	20250124	175400	37244980	9200	9200	9200	9200	0
89	20250124	175300	37244980	9200	9200	9200	9200	0
90	20250124	175200	37244980	9200	9200	9200	9200	0
91	20250124	175100	37244980	9200	9200	9200	9200	0
92	20250124	175000	37244980	9200	9200	9200	9200	50
93	20250124	174900	37244980	9200	9200	9200	9200	0
94	20250124	174800	37244980	9200	9200	9200	9200	0
95	20250124	174700	37244980	9200	9200	9200	9200	0
96	20250124	174600	37244980	9200	9200	9200	9200	0
97	20250124	174500	37244980	9200	9200	9200	9200	0
98	20250124	174400	37244980	9200	9200	9200	9200	0
99	20250124	174300	37244980	9200	9200	9200	9200	0
100	20250124	174200	37244980	9200	9200	9200	9200	0
101	20250124	174100	37244980	9200	9200	9200	9200	0
102	20250124	174000	37244980	9200	9200	9200	9200	0
103	20250124	173900	37244980	9200	9200	9200	9200	0
104	20250124	173800	37244980	9200	9200	9200	9200	0
105	20250124	173700	37244980	9200	9200	9200	9200	0
106	20250124	173600	37244980	9200	9200	9200	9200	0
107	20250124	173500	37244980	9200	9200	9200	9200	0
108	20250124	173400	37244980	9200	9200	9200	9200	0
109	20250124	173300	37244980	9200	9200	9200	9200	0
110	20250124	173200	37244980	9200	9200	9200	9200	0
111	20250124	173100	37244980	9200	9200	9200	9200	0
112	20250124	173000	37244980	9200	9200	9200	9200	0
113	20250124	172900	37244980	9200	9200	9200	9200	0
114	20250124	172800	37244980	9200	9200	9200	9200	0
115	20250124	172700	37244980	9200	9200	9200	9200	0
116	20250124	172600	37244980	9200	9200	9200	9200	0
117	20250124	172500	37244980	9200	9200	9200	9200	0
118	20250124	172400	37244980	9200	9200	9200	9200	0
119	20250124	172300	37244980	9200	9200	9200	9200	0
120	20250124	172200	37244980	9200	9200	9200	9200	0
121	20250124	172100	37244980	9200	9200	9200	9200	0
122	20250124	172000	37244980	9200	9200	9200	9200	50
123	20250124	171900	37244980	9200	9200	9200	9200	0
124	20250124	171800	37244980	9200	9200	9200	9200	0
125	20250124	171700	37244980	9200	9200	9200	9200	0
126	20250124	171600	37244980	9200	9200	9200	9200	0
127	20250124	171500	37244980	9200	9200	9200	9200	0
128	20250124	171400	37244980	9200	9200	9200	9200	0
129	20250124	171300	37244980	9200	9200	9200	9200	0
130	20250124	171200	37244980	9200	9200	9200	9200	0
131	20250124	171100	37244980	9200	9200	9200	9200	0
132	20250124	171000	37244980	9200	9200	9200	9200	0
133	20250124	170900	37244980	9200	9200	9200	9200	0
134	20250124	170800	37244980	9200	9200	9200	9200	0
135	20250124	170700	37244980	9200	9200	9200	9200	0
136	20250124	170600	37244980	9200	9200	9200	9200	0
137	20250124	170500	37244980	9200	9200	9200	9200	0
138	20250124	170400	37244980	9200	9200	9200	9200	0
139	20250124	170300	37244980	9200	9200	9200	9200	0
140	20250124	170200	37244980	9200	9200	9200	9200	0
141	20250124	170100	37244980	9200	9200	9200	9200	0
142	20250124	170000	37244980	9200	9200	9200	9200	0
143	20250124	165900	37244980	9200	9200	9200	9200	0
144	20250124	165800	37244980	9200	9200	9200	9200	0
145	20250124	165700	37244980	9200	9200	9200	9200	0
146	20250124	165600	37244980	9200	9200	9200	9200	0
147	20250124	165500	37244980	9200	9200	9200	9200	0
148	20250124	165400	37244980	9200	9200	9200	9200	0
149	20250124	165300	37244980	9200	9200	9200	9200	0
150	20250124	165200	37244980	9200	9200	9200	9200	0
151	20250124	165100	37244980	9200	9200	9200	9200	0
152	20250124	165000	37244980	9200	9200	9200	9200	50
153	20250124	164900	37244980	9200	9200	9200	9200	0
154	20250124	164800	37244980	9200	9200	9200	9200	0
155	20250124	164700	37244980	9200	9200	9200	9200	0
156	20250124	164600	37244980	9200	9200	9200	9200	0
157	20250124	164500	37244980	9200	9200	9200	9200	0
158	20250124	164400	37244980	9200	9200	9200	9200	0
159	20250124	164300	37244980	9200	9200	9200	9200	0
160	20250124	164200	37244980	9200	9200	9200	9200	0
161	20250124	164100	37244980	9200	9200	9200	9200	0
162	20250124	164000	37244980	9200	9200	9200	9200	0
163	20250124	163900	37244980	9200	9200	9200	9200	0
164	20250124	163800	37244980	9200	9200	9200	9200	0
165	20250124	163700	37244980	9200	9200	9200	9200	0
166	20250124	163600	37244980	9200	9200	9200	9200	0
167	20250124	163500	37244980	9200	9200	9200	9200	0
168	20250124	163400	37244980	9200	9200	9200	9200	0
169	20250124	163300	37244980	9200	9200	9200	9200	0
170	20250124	163200	37244980	9200	9200	9200	9200	0
171	20250124	163100	37244980	9200	9200	9200	9200	0
172	20250124	163000	37244980	9200	9200	9200	9200	0
173	20250124	162900	37244980	9200	9200	9200	9200	0
174	20250124	162800	37244980	9200	9200	9200	9200	0
175	20250124	162700	37244980	9200	9200	9200	9200	0
176	20250124	162600	37244980	9200	9200	9200	9200	0
177	20250124	162500	37244980	9200	9200	9200	9200	0
178	20250124	162400	37244980	9200	9200	9200	9200	0
179	20250124	162300	37244980	9200	9200	9200	9200	0
180	20250124	162200	37244980	9200	9200	9200	9200	0
181	20250124	162100	37244980	9200	9200	9200	9200	0
182	20250124	162000	37244980	9200	9200	9200	9200	50
183	20250124	161900	37244980	9200	9200	9200	9200	0
184	20250124	161800	37244980	9200	9200	9200	9200	0
185	20250124	161700	37244980	9200	9200	9200	9200	0
186	20250124	161600	37244980	9200	9200	9200	9200	0
187	20250124	161500	37244980	9200	9200	9200	9200	0
188	20250124	161400	37244980	9200	9200	9200	9200	0
189	20250124	161300	37244980	9200	9200	9200	9200	0
190	20250124	161200	37244980	9200	9200	9200	9200	0
191	20250124	161100	37244980	9200	9200	9200	9200	0
192	20250124	161000	37244980	9200	9200	9200	9200	0
193	20250124	160900	37244980	9200	9200	9200	9200	0
194	20250124	160800	37244980	9200	9200	9200	9200	0
195	20250124	160700	37244980	9200	9200	9200	9200	0
196	20250124	160600	37244980	9200	9200	9200	9200	0
197	20250124	160500	37244980	9200	9200	9200	9200	0
198	20250124	160400	37244980	9200	9200	9200	9200	0
199	20250124	160300	37244980	9200	9200	9200	9200	0
200	20250124	160200	37244980	9200	9200	9200	9200	0
201	20250124	160100	37244980	9200	9200	9200	9200	0
202	20250124	160000	37244980	9200	9200	9200	9200	0
203	20250124	155900	37244980	9200	9200	9200	9200	0
204	20250124	155800	37244980	9200	9200	9200	9200	0
205	20250124	155700	37244980	9200	9200	9200	9200	0
206	20250124	155600	37244980	9200	9200	9200	9200	0
207	20250124	155500	37244980	9200	9200	9200	9200	0
208	20250124	155400	37244980	9200	9200	9200	9200	0
209	20250124	155300	37244980	9200	9200	9200	9200	0
210	20250124	155200	37244980	9200	9200	9200	9200	0
211	20250124	155100	37244980	9200	9200	9200	9200	0
212	20250124	155000	37244980	9200	9200	9200	9200	50
213	20250124	154900	37244980	9200	9200	9200	9200	0
214	20250124	154800	37244980	9200	9200	9200	9200	0
215	20250124	154700	37244980	9200	9200	9200	9200	0
216	20250124	154600	37244980	9200	9200	9200	9200	0
217	20250124	154500	37244980	9200	9200	9200	9200	0
218	20250124	154400	37244980	9200	9200	9200	9200	0
219	20250124	154300	37244980	9200	9200	9200	9200	0
220	20250124	154200	37244980	9200	9200	9200	9200	0
221	20250124	154100	37244980	9200	9200	9200	9200	0
222	20250124	154000	37244980	9200	9200	9200	9200	0
223	20250124	153900	37244980	9200	9200	9200	9200	0
224	20250124	153800	37244980	9200	9200	9200	9200	0
225	20250124	153700	37244980	9200	9200	9200	9200	0
226	20250124	153600	37244980	9200	9200	9200	9200	0
227	20250124	153500	37244980	9200	9200	9200	9200	0
228	20250124	153400	37244980	9200	9200	9200	9200	0
229	20250124	153300	37244980	9200	9200	9200	9200	0
230	20250124	153200	37244980	9200	9200	9200	9200	0
231	20250124	153100	37244980	9200	9200	9200	9200	0
232	20250124	153000	37244980	9200	9200	9200	9200	50
233	20250124	152900	36784980	9220	9220	9220	9220	0
234	20250124	152800	36784980	9220	9220	9220	9220	0
235	20250124	152700	36784980	9220	9220	9220	9220	0
236	20250124	152600	36784980	9220	9220	9220	9220	0
237	20250124	152500	36784980	9220	9220	9220	9220	0
238	20250124	152400	36784980	9220	9220	9220	9220	0
239	20250124	152300	36784980	9220	9220	9220	9220	0
240	20250124	152200	36784980	9220	9220	9220	9220	0
241	20250124	152100	36784980	9220	9220	9220	9220	0
242	20250124	152000	36784980	9220	9220	9220	9220	0
243	20250124	151900	36784980	9220	9220	9220	9220	2
244	20250124	151800	36766540	9170	9170	9170	9170	57
245	20250124	151700	36243850	9170	9170	9170	9170	181
246	20250124	151600	34584080	9170	9170	9170	9170	0
247	20250124	151500	34584080	9170	9170	9170	9170	304
248	20250124	151400	31796400	9170	9170	9170	9170	0
249	20250124	151300	31796400	9170	9170	9170	9170	0
250	20250124	151200	31796400	9170	9170	9170	9170	0
251	20250124	151100	31796400	9170	9220	9220	9170	233
252	20250124	151000	29653290	9220	9220	9220	9220	0
253	20250124	150900	29653290	9220	9210	9220	9210	203
254	20250124	150800	27781940	9170	9170	9170	9170	0
255	20250124	150700	27781940	9170	9170	9170	9170	0
256	20250124	150600	27781940	9170	9170	9170	9170	0
257	20250124	150500	27781940	9170	9170	9170	9170	0
258	20250124	150400	27781940	9170	9170	9170	9170	0
259	20250124	150300	27781940	9170	9170	9170	9170	60
260	20250124	150200	27231740	9170	9180	9180	9170	100
261	20250124	150100	26314240	9170	9170	9170	9170	0
262	20250124	150000	26314240	9170	9170	9170	9170	0
263	20250124	145900	26314240	9170	9170	9170	9170	0
264	20250124	145800	26314240	9170	9180	9180	9170	161
265	20250124	145700	24837370	9170	9170	9170	9170	0
266	20250124	145600	24837370	9170	9170	9170	9170	0
267	20250124	145500	24837370	9170	9170	9170	9170	0
268	20250124	145400	24837370	9170	9170	9170	9170	0
269	20250124	145300	24837370	9170	9170	9170	9170	2
270	20250124	145200	24819030	9170	9170	9170	9170	0
271	20250124	145100	24819030	9170	9170	9170	9170	0
272	20250124	145000	24819030	9170	9170	9170	9170	0
273	20250124	144900	24819030	9170	9170	9170	9170	0
274	20250124	144800	24819030	9170	9170	9170	9170	0
275	20250124	144700	24819030	9170	9190	9190	9170	500
276	20250124	144600	20230070	9180	9180	9180	9180	0
277	20250124	144500	20230070	9180	9180	9180	9180	0
278	20250124	144400	20230070	9180	9180	9180	9180	0
279	20250124	144300	20230070	9180	9180	9180	9180	0
280	20250124	144200	20230070	9180	9180	9180	9180	0
281	20250124	144100	20230070	9180	9180	9180	9180	0
282	20250124	144000	20230070	9180	9180	9180	9180	0
283	20250124	143900	20230070	9180	9180	9180	9180	0
284	20250124	143800	20230070	9180	9180	9180	9180	0
285	20250124	143700	20230070	9180	9180	9180	9180	0
286	20250124	143600	20230070	9180	9180	9180	9180	0
287	20250124	143500	20230070	9180	9180	9180	9180	0
288	20250124	143400	20230070	9180	9180	9180	9180	0
289	20250124	143300	20230070	9180	9180	9180	9180	0
290	20250124	143200	20230070	9180	9180	9180	9180	0
291	20250124	143100	20230070	9180	9180	9180	9180	0
292	20250124	143000	20230070	9180	9180	9180	9180	0
293	20250124	142900	20230070	9180	9180	9180	9180	0
294	20250124	142800	20230070	9180	9180	9180	9180	43
295	20250124	142700	19835330	9190	9190	9190	9190	0
296	20250124	142600	19835330	9190	9190	9190	9190	76
297	20250124	142500	19136890	9190	9190	9190	9190	0
298	20250124	142400	19136890	9190	9190	9190	9190	0
299	20250124	142300	19136890	9190	9190	9190	9190	0
300	20250124	142200	19136890	9190	9190	9190	9190	0
301	20250124	142100	19136890	9190	9190	9190	9190	0
302	20250124	142000	19136890	9190	9190	9190	9190	0
303	20250124	141900	19136890	9190	9190	9190	9190	0
304	20250124	141800	19136890	9190	9190	9190	9190	0
305	20250124	141700	19136890	9190	9190	9190	9190	0
306	20250124	141600	19136890	9190	9190	9190	9190	0
307	20250124	141500	19136890	9190	9190	9190	9190	9
308	20250124	141400	19054180	9190	9190	9190	9190	0
309	20250124	141300	19054180	9190	9190	9190	9190	0
310	20250124	141200	19054180	9190	9190	9190	9190	0
311	20250124	141100	19054180	9190	9190	9190	9190	5
312	20250124	141000	19008230	9190	9190	9190	9190	0
313	20250124	140900	19008230	9190	9190	9190	9190	0
314	20250124	140800	19008230	9190	9190	9190	9190	10
315	20250124	140700	18916330	9190	9190	9190	9190	0
316	20250124	140600	18916330	9190	9190	9190	9190	0
317	20250124	140500	18916330	9190	9190	9190	9190	0
318	20250124	140400	18916330	9190	9190	9190	9190	0
319	20250124	140300	18916330	9190	9190	9190	9190	0
320	20250124	140200	18916330	9190	9190	9190	9190	0
321	20250124	140100	18916330	9190	9190	9190	9190	0
322	20250124	140000	18916330	9190	9190	9190	9190	0
323	20250124	135900	18916330	9190	9190	9190	9190	10
324	20250124	135800	18824430	9190	9190	9190	9190	0
325	20250124	135700	18824430	9190	9190	9190	9190	0
326	20250124	135600	18824430	9190	9190	9190	9190	0
327	20250124	135500	18824430	9190	9190	9190	9190	0
328	20250124	135400	18824430	9190	9190	9190	9190	0
329	20250124	135300	18824430	9190	9190	9190	9190	0
330	20250124	135200	18824430	9190	9190	9190	9190	0
331	20250124	135100	18824430	9190	9190	9190	9190	0
332	20250124	135000	18824430	9190	9190	9190	9190	0
333	20250124	134900	18824430	9190	9190	9190	9190	0
334	20250124	134800	18824430	9190	9200	9200	9190	115
335	20250124	134700	17766530	9210	9210	9210	9210	0
336	20250124	134600	17766530	9210	9210	9210	9210	0
337	20250124	134500	17766530	9210	9210	9210	9210	0
338	20250124	134400	17766530	9210	9210	9210	9210	0
339	20250124	134300	17766530	9210	9210	9210	9210	0
340	20250124	134200	17766530	9210	9210	9210	9210	0
341	20250124	134100	17766530	9210	9210	9210	9210	0
342	20250124	134000	17766530	9210	9210	9210	9210	0
343	20250124	133900	17766530	9210	9210	9210	9210	0
344	20250124	133800	17766530	9210	9210	9210	9210	0
345	20250124	133700	17766530	9210	9210	9210	9210	0
346	20250124	133600	17766530	9210	9210	9210	9210	8
347	20250124	133500	17692850	9210	9210	9210	9210	0
348	20250124	133400	17692850	9210	9210	9210	9210	0
349	20250124	133300	17692850	9210	9210	9210	9210	0
350	20250124	133200	17692850	9210	9210	9210	9210	0
351	20250124	133100	17692850	9210	9210	9210	9210	0
352	20250124	133000	17692850	9210	9210	9210	9210	0
353	20250124	132900	17692850	9210	9210	9210	9210	0
354	20250124	132800	17692850	9210	9210	9210	9210	0
355	20250124	132700	17692850	9210	9210	9210	9210	0
356	20250124	132600	17692850	9210	9210	9210	9210	0
357	20250124	132500	17692850	9210	9210	9210	9210	0
358	20250124	132400	17692850	9210	9210	9210	9210	0
359	20250124	132300	17692850	9210	9210	9210	9210	0
360	20250124	132200	17692850	9210	9210	9210	9210	0
361	20250124	132100	17692850	9210	9210	9210	9210	0
362	20250124	132000	17692850	9210	9210	9210	9210	0
363	20250124	131900	17692850	9210	9210	9210	9210	0
364	20250124	131800	17692850	9210	9210	9210	9210	0
365	20250124	131700	17692850	9210	9210	9210	9210	0
366	20250124	131600	17692850	9210	9210	9210	9210	0
367	20250124	131500	17692850	9210	9210	9210	9210	0
368	20250124	131400	17692850	9210	9210	9210	9210	0
369	20250124	131300	17692850	9210	9210	9210	9210	0
370	20250124	131200	17692850	9210	9210	9210	9210	0
371	20250124	131100	17692850	9210	9210	9210	9210	0
372	20250124	131000	17692850	9210	9210	9210	9210	0
373	20250124	130900	17692850	9210	9210	9210	9210	0
374	20250124	130800	17692850	9210	9210	9210	9210	0
375	20250124	130700	17692850	9210	9210	9210	9210	0
376	20250124	130600	17692850	9210	9210	9210	9210	0
377	20250124	130500	17692850	9210	9210	9210	9210	0
378	20250124	130400	17692850	9210	9210	9210	9210	0
379	20250124	130300	17692850	9210	9210	9210	9210	0
380	20250124	130200	17692850	9210	9210	9210	9210	0
381	20250124	130100	17692850	9210	9210	9210	9210	0
382	20250124	130000	17692850	9210	9210	9210	9210	0
383	20250124	125900	17692850	9210	9210	9210	9210	0
384	20250124	125800	17692850	9210	9210	9210	9210	0
385	20250124	125700	17692850	9210	9210	9210	9210	0
386	20250124	125600	17692850	9210	9210	9210	9210	0
387	20250124	125500	17692850	9210	9210	9210	9210	0
388	20250124	125400	17692850	9210	9210	9210	9210	0
389	20250124	125300	17692850	9210	9210	9210	9210	5
390	20250124	125200	17646800	9210	9210	9210	9210	0
391	20250124	125100	17646800	9210	9210	9210	9210	0
392	20250124	125000	17646800	9210	9210	9210	9210	0
393	20250124	124900	17646800	9210	9210	9210	9210	54
394	20250124	124800	17149460	9200	9200	9200	9200	0
395	20250124	124700	17149460	9200	9200	9200	9200	0
396	20250124	124600	17149460	9200	9200	9200	9200	0
397	20250124	124500	17149460	9200	9200	9200	9200	0
398	20250124	124400	17149460	9200	9200	9200	9200	0
399	20250124	124300	17149460	9200	9200	9200	9200	0
400	20250124	124200	17149460	9200	9200	9200	9200	0
401	20250124	124100	17149460	9200	9200	9200	9200	0
402	20250124	124000	17149460	9200	9200	9200	9200	0
403	20250124	123900	17149460	9200	9200	9200	9200	0
404	20250124	123800	17149460	9200	9200	9200	9200	0
405	20250124	123700	17149460	9200	9200	9200	9200	0
406	20250124	123600	17149460	9200	9200	9200	9200	68
407	20250124	123500	16523860	9210	9210	9210	9210	0
408	20250124	123400	16523860	9210	9210	9210	9210	0
409	20250124	123300	16523860	9210	9210	9210	9210	1
410	20250124	123200	16514650	9210	9210	9210	9210	5
411	20250124	123100	16468600	9200	9200	9200	9200	0
412	20250124	123000	16468600	9200	9200	9200	9200	0
413	20250124	122900	16468600	9200	9200	9200	9200	0
414	20250124	122800	16468600	9200	9200	9200	9200	0
415	20250124	122700	16468600	9200	9200	9200	9200	0
416	20250124	122600	16468600	9200	9200	9200	9200	0
417	20250124	122500	16468600	9200	9200	9200	9200	0
418	20250124	122400	16468600	9200	9200	9200	9200	0
419	20250124	122300	16468600	9200	9200	9200	9200	0
420	20250124	122200	16468600	9200	9200	9200	9200	0
421	20250124	122100	16468600	9200	9200	9200	9200	0
422	20250124	122000	16468600	9200	9200	9200	9200	0
423	20250124	121900	16468600	9200	9200	9200	9200	0
424	20250124	121800	16468600	9200	9200	9200	9200	0
425	20250124	121700	16468600	9200	9200	9200	9200	9
426	20250124	121600	16385800	9200	9200	9200	9200	0
427	20250124	121500	16385800	9200	9200	9200	9200	0
428	20250124	121400	16385800	9200	9200	9200	9200	0
429	20250124	121300	16385800	9200	9200	9200	9200	0
430	20250124	121200	16385800	9200	9200	9200	9200	0
431	20250124	121100	16385800	9200	9200	9200	9200	1
432	20250124	121000	16376600	9200	9200	9200	9200	0
433	20250124	120900	16376600	9200	9200	9200	9200	0
434	20250124	120800	16376600	9200	9200	9200	9200	0
435	20250124	120700	16376600	9200	9200	9200	9200	0
436	20250124	120600	16376600	9200	9200	9200	9200	0
437	20250124	120500	16376600	9200	9200	9200	9200	0
438	20250124	120400	16376600	9200	9200	9200	9200	0
439	20250124	120300	16376600	9200	9200	9200	9200	0
440	20250124	120200	16376600	9200	9200	9200	9200	0
441	20250124	120100	16376600	9200	9200	9200	9200	0
442	20250124	120000	16376600	9200	9200	9200	9200	0
443	20250124	115900	16376600	9200	9200	9200	9200	0
444	20250124	115800	16376600	9200	9200	9200	9200	6
445	20250124	115700	16321400	9200	9200	9200	9200	0
446	20250124	115600	16321400	9200	9200	9200	9200	0
447	20250124	115500	16321400	9200	9200	9200	9200	0
448	20250124	115400	16321400	9200	9200	9200	9200	0
449	20250124	115300	16321400	9200	9200	9200	9200	0
450	20250124	115200	16321400	9200	9200	9200	9200	0
451	20250124	115100	16321400	9200	9200	9200	9200	0
452	20250124	115000	16321400	9200	9200	9200	9200	0
453	20250124	114900	16321400	9200	9200	9200	9200	0
454	20250124	114800	16321400	9200	9200	9200	9200	0
455	20250124	114700	16321400	9200	9200	9200	9200	0
456	20250124	114600	16321400	9200	9200	9200	9200	0
457	20250124	114500	16321400	9200	9200	9200	9200	0
458	20250124	114400	16321400	9200	9200	9200	9200	0
459	20250124	114300	16321400	9200	9200	9200	9200	0
460	20250124	114200	16321400	9200	9200	9200	9200	0
461	20250124	114100	16321400	9200	9200	9200	9200	0
462	20250124	114000	16321400	9200	9200	9200	9200	0
463	20250124	113900	16321400	9200	9200	9200	9200	0
464	20250124	113800	16321400	9200	9200	9200	9200	0
465	20250124	113700	16321400	9200	9200	9200	9200	0
466	20250124	113600	16321400	9200	9200	9200	9200	0
467	20250124	113500	16321400	9200	9200	9200	9200	0
468	20250124	113400	16321400	9200	9200	9200	9200	0
469	20250124	113300	16321400	9200	9200	9200	9200	0
470	20250124	113200	16321400	9200	9200	9200	9200	0
471	20250124	113100	16321400	9200	9200	9200	9200	10
472	20250124	113000	16229400	9200	9200	9200	9200	0
473	20250124	112900	16229400	9200	9200	9200	9200	0
474	20250124	112800	16229400	9200	9200	9200	9200	0
475	20250124	112700	16229400	9200	9200	9200	9200	10
476	20250124	112600	16137400	9200	9200	9200	9200	0
477	20250124	112500	16137400	9200	9200	9200	9200	0
478	20250124	112400	16137400	9200	9200	9200	9200	0
479	20250124	112300	16137400	9200	9200	9200	9200	0
480	20250124	112200	16137400	9200	9190	9200	9190	100
481	20250124	112100	15217430	9190	9190	9190	9190	0
482	20250124	112000	15217430	9190	9190	9190	9190	0
483	20250124	111900	15217430	9190	9190	9190	9190	0
484	20250124	111800	15217430	9190	9190	9190	9190	0
485	20250124	111700	15217430	9190	9190	9190	9190	0
486	20250124	111600	15217430	9190	9190	9190	9190	0
487	20250124	111500	15217430	9190	9190	9190	9190	0
488	20250124	111400	15217430	9190	9190	9190	9190	20
489	20250124	111300	15033630	9180	9180	9180	9180	31
490	20250124	111200	14749050	9190	9190	9190	9190	0
491	20250124	111100	14749050	9190	9190	9190	9190	0
492	20250124	111000	14749050	9190	9190	9190	9190	0
493	20250124	110900	14749050	9190	9190	9190	9190	0
494	20250124	110800	14749050	9190	9190	9190	9190	0
495	20250124	110700	14749050	9190	9190	9190	9190	0
496	20250124	110600	14749050	9190	9190	9190	9190	77
497	20250124	110500	14041420	9190	9200	9200	9190	308
498	20250124	110400	11207880	9210	9210	9210	9210	0
499	20250124	110300	11207880	9210	9210	9210	9210	0
500	20250124	110200	11207880	9210	9210	9210	9210	0
501	20250124	110100	11207880	9210	9210	9210	9210	100
502	20250124	110000	10286880	9250	9250	9250	9250	0
503	20250124	105900	10286880	9250	9250	9250	9250	0
504	20250124	105800	10286880	9250	9250	9250	9250	0
505	20250124	105700	10286880	9250	9250	9250	9250	0
506	20250124	105600	10286880	9250	9250	9250	9250	0
507	20250124	105500	10286880	9250	9250	9250	9250	0
508	20250124	105400	10286880	9250	9250	9250	9250	0
509	20250124	105300	10286880	9250	9250	9250	9250	0
510	20250124	105200	10286880	9250	9250	9250	9250	0
511	20250124	105100	10286880	9250	9250	9250	9250	0
512	20250124	105000	10286880	9250	9250	9250	9250	0
513	20250124	104900	10286880	9250	9250	9250	9250	0
514	20250124	104800	10286880	9250	9250	9250	9250	0
515	20250124	104700	10286880	9250	9250	9250	9250	0
516	20250124	104600	10286880	9250	9250	9250	9250	0
517	20250124	104500	10286880	9250	9250	9250	9250	0
518	20250124	104400	10286880	9250	9250	9250	9250	0
519	20250124	104300	10286880	9250	9250	9250	9250	0
520	20250124	104200	10286880	9250	9250	9250	9250	0
521	20250124	104100	10286880	9250	9250	9250	9250	0
522	20250124	104000	10286880	9250	9250	9250	9250	0
523	20250124	103900	10286880	9250	9250	9250	9250	0
524	20250124	103800	10286880	9250	9230	9250	9230	380
525	20250124	103700	6772610	9240	9240	9240	9240	0
526	20250124	103600	6772610	9240	9240	9240	9240	0
527	20250124	103500	6772610	9240	9240	9240	9240	0
528	20250124	103400	6772610	9240	9240	9240	9240	0
529	20250124	103300	6772610	9240	9240	9240	9240	0
530	20250124	103200	6772610	9240	9240	9240	9240	0
531	20250124	103100	6772610	9240	9240	9240	9240	0
532	20250124	103000	6772610	9240	9240	9240	9240	0
533	20250124	102900	6772610	9240	9240	9240	9240	0
534	20250124	102800	6772610	9240	9240	9240	9240	0
535	20250124	102700	6772610	9240	9240	9240	9240	0
536	20250124	102600	6772610	9240	9240	9240	9240	0
537	20250124	102500	6772610	9240	9240	9240	9240	0
538	20250124	102400	6772610	9240	9240	9240	9240	0
539	20250124	102300	6772610	9240	9240	9240	9240	0
540	20250124	102200	6772610	9240	9240	9240	9240	0
541	20250124	102100	6772610	9240	9240	9240	9240	0
542	20250124	102000	6772610	9240	9240	9240	9240	0
543	20250124	101900	6772610	9240	9240	9240	9240	0
544	20250124	101800	6772610	9240	9240	9240	9240	0
545	20250124	101700	6772610	9240	9240	9240	9240	0
546	20250124	101600	6772610	9240	9240	9240	9240	0
547	20250124	101500	6772610	9240	9240	9240	9240	0
548	20250124	101400	6772610	9240	9240	9240	9240	0
549	20250124	101300	6772610	9240	9240	9240	9240	0
550	20250124	101200	6772610	9240	9240	9240	9240	0
551	20250124	101100	6772610	9240	9230	9240	9230	10
552	20250124	101000	6680290	9230	9230	9230	9230	0
553	20250124	100900	6680290	9230	9230	9230	9230	1
554	20250124	100800	6671060	9230	9230	9230	9230	0
555	20250124	100700	6671060	9230	9230	9230	9230	0
556	20250124	100600	6671060	9230	9230	9230	9230	0
557	20250124	100500	6671060	9230	9230	9230	9230	0
558	20250124	100400	6671060	9230	9230	9230	9230	0
559	20250124	100300	6671060	9230	9230	9230	9230	0
560	20250124	100200	6671060	9230	9230	9230	9230	0
561	20250124	100100	6671060	9230	9230	9230	9230	0
562	20250124	100000	6671060	9230	9230	9230	9230	0
563	20250124	095900	6671060	9230	9230	9230	9230	0
564	20250124	095800	6671060	9230	9230	9230	9230	0
565	20250124	095700	6671060	9230	9230	9230	9230	0
566	20250124	095600	6671060	9230	9230	9230	9230	0
567	20250124	095500	6671060	9230	9230	9230	9230	1
568	20250124	095400	6661830	9240	9240	9240	9240	0
569	20250124	095300	6661830	9240	9240	9240	9240	0
570	20250124	095200	6661830	9240	9240	9240	9240	0
571	20250124	095100	6661830	9240	9230	9240	9230	226
572	20250124	095000	4575020	9250	9250	9250	9250	0
573	20250124	094900	4575020	9250	9250	9250	9250	0
574	20250124	094800	4575020	9250	9250	9250	9250	0
575	20250124	094700	4575020	9250	9250	9250	9250	0
576	20250124	094600	4575020	9250	9250	9250	9250	1
577	20250124	094500	4565770	9190	9190	9190	9190	0
578	20250124	094400	4565770	9190	9190	9190	9190	0
579	20250124	094300	4565770	9190	9190	9190	9190	0
580	20250124	094200	4565770	9190	9190	9190	9190	0
581	20250124	094100	4565770	9190	9190	9190	9190	0
582	20250124	094000	4565770	9190	9190	9190	9190	0
583	20250124	093900	4565770	9190	9190	9190	9190	0
584	20250124	093800	4565770	9190	9190	9190	9190	0
585	20250124	093700	4565770	9190	9190	9190	9190	31
586	20250124	093600	4280880	9200	9200	9200	9200	0
587	20250124	093500	4280880	9200	9200	9200	9200	6
588	20250124	093400	4225680	9210	9210	9210	9210	2
589	20250124	093300	4207260	9220	9220	9220	9220	0
590	20250124	093200	4207260	9220	9220	9220	9220	0
591	20250124	093100	4207260	9220	9220	9220	9220	0
592	20250124	093000	4207260	9220	9230	9230	9220	13
593	20250124	092900	4087380	9230	9230	9230	9230	0
594	20250124	092800	4087380	9230	9230	9230	9230	0
595	20250124	092700	4087380	9230	9230	9230	9230	0
596	20250124	092600	4087380	9230	9230	9230	9230	0
597	20250124	092500	4087380	9230	9230	9230	9230	0
598	20250124	092400	4087380	9230	9230	9230	9230	0
599	20250124	092300	4087380	9230	9230	9230	9230	37
600	20250124	092200	3745870	9220	9220	9220	9220	0
601	20250124	092100	3745870	9220	9220	9220	9220	1
602	20250124	092000	3736650	9290	9290	9290	9290	0
603	20250124	091900	3736650	9290	9290	9290	9290	0
604	20250124	091800	3736650	9290	9280	9290	9280	210
605	20250124	091700	1786370	9290	9290	9290	9290	0
606	20250124	091600	1786370	9290	9280	9290	9280	4
607	20250124	091500	1749230	9270	9270	9270	9270	0
608	20250124	091400	1749230	9270	9240	9270	9240	10
609	20250124	091300	1656650	9230	9200	9230	9200	8
610	20250124	091200	1582930	9150	9150	9150	9150	0
611	20250124	091100	1582930	9150	9150	9150	9150	0
612	20250124	091000	1582930	9150	9150	9150	9150	39
613	20250124	090900	1226080	9130	9130	9130	9130	0
614	20250124	090800	1226080	9130	9130	9130	9130	0
615	20250124	090700	1226080	9130	9130	9130	9130	1
616	20250124	090600	1216950	9150	9150	9150	9150	25
617	20250124	090500	988200	9150	9150	9150	9150	0
618	20250124	090400	988200	9150	9150	9150	9150	0
619	20250124	090300	988200	9150	9150	9150	9150	50
620	20250124	090200	530700	9150	9150	9150	9150	2
621	20250124	090100	512400	9150	9150	9150	9150	0
622	20250124	090000	512400	9150	9150	9150	9150	56