KissMeData/000140/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	183000	107840210	8930	8930	8930	8930	66
3	20250120	182900	107840210	8930	8930	8930	8930	0
4	20250120	182800	107840210	8930	8930	8930	8930	0
5	20250120	182700	107840210	8930	8930	8930	8930	0
6	20250120	182600	107840210	8930	8930	8930	8930	0
7	20250120	182500	107840210	8930	8930	8930	8930	0
8	20250120	182400	107840210	8930	8930	8930	8930	0
9	20250120	182300	107840210	8930	8930	8930	8930	0
10	20250120	182200	107840210	8930	8930	8930	8930	0
11	20250120	182100	107840210	8930	8930	8930	8930	0
12	20250120	182000	107840210	8930	8930	8930	8930	0
13	20250120	181900	107840210	8930	8930	8930	8930	0
14	20250120	181800	107840210	8930	8930	8930	8930	0
15	20250120	181700	107840210	8930	8930	8930	8930	0
16	20250120	181600	107840210	8930	8930	8930	8930	0
17	20250120	181500	107840210	8930	8930	8930	8930	0
18	20250120	181400	107840210	8930	8930	8930	8930	0
19	20250120	181300	107840210	8930	8930	8930	8930	0
20	20250120	181200	107840210	8930	8930	8930	8930	0
21	20250120	181100	107840210	8930	8930	8930	8930	0
22	20250120	181000	107840210	8930	8930	8930	8930	0
23	20250120	180900	107840210	8930	8930	8930	8930	0
24	20250120	180800	107840210	8930	8930	8930	8930	0
25	20250120	180700	107840210	8930	8930	8930	8930	0
26	20250120	180600	107840210	8930	8930	8930	8930	0
27	20250120	180500	107840210	8930	8930	8930	8930	0
28	20250120	180400	107840210	8930	8930	8930	8930	0
29	20250120	180300	107840210	8930	8930	8930	8930	0
30	20250120	180200	107840210	8930	8930	8930	8930	0
31	20250120	180100	107840210	8930	8930	8930	8930	0
32	20250120	180000	107840210	8930	8930	8930	8930	66
33	20250120	175900	107840210	8930	8930	8930	8930	0
34	20250120	175800	107840210	8930	8930	8930	8930	0
35	20250120	175700	107840210	8930	8930	8930	8930	0
36	20250120	175600	107840210	8930	8930	8930	8930	0
37	20250120	175500	107840210	8930	8930	8930	8930	0
38	20250120	175400	107840210	8930	8930	8930	8930	0
39	20250120	175300	107840210	8930	8930	8930	8930	0
40	20250120	175200	107840210	8930	8930	8930	8930	0
41	20250120	175100	107840210	8930	8930	8930	8930	0
42	20250120	175000	107840210	8930	8930	8930	8930	0
43	20250120	174900	107840210	8930	8930	8930	8930	0
44	20250120	174800	107840210	8930	8930	8930	8930	0
45	20250120	174700	107840210	8930	8930	8930	8930	0
46	20250120	174600	107840210	8930	8930	8930	8930	0
47	20250120	174500	107840210	8930	8930	8930	8930	0
48	20250120	174400	107840210	8930	8930	8930	8930	0
49	20250120	174300	107840210	8930	8930	8930	8930	0
50	20250120	174200	107840210	8930	8930	8930	8930	0
51	20250120	174100	107840210	8930	8930	8930	8930	0
52	20250120	174000	107840210	8930	8930	8930	8930	0
53	20250120	173900	107840210	8930	8930	8930	8930	0
54	20250120	173800	107840210	8930	8930	8930	8930	0
55	20250120	173700	107840210	8930	8930	8930	8930	0
56	20250120	173600	107840210	8930	8930	8930	8930	0
57	20250120	173500	107840210	8930	8930	8930	8930	0
58	20250120	173400	107840210	8930	8930	8930	8930	0
59	20250120	173300	107840210	8930	8930	8930	8930	0
60	20250120	173200	107840210	8930	8930	8930	8930	0
61	20250120	173100	107840210	8930	8930	8930	8930	0
62	20250120	173000	107840210	8930	8930	8930	8930	66
63	20250120	172900	107840210	8930	8930	8930	8930	0
64	20250120	172800	107840210	8930	8930	8930	8930	0
65	20250120	172700	107840210	8930	8930	8930	8930	0
66	20250120	172600	107840210	8930	8930	8930	8930	0
67	20250120	172500	107840210	8930	8930	8930	8930	0
68	20250120	172400	107840210	8930	8930	8930	8930	0
69	20250120	172300	107840210	8930	8930	8930	8930	0
70	20250120	172200	107840210	8930	8930	8930	8930	0
71	20250120	172100	107840210	8930	8930	8930	8930	0
72	20250120	172000	107840210	8930	8930	8930	8930	0
73	20250120	171900	107840210	8930	8930	8930	8930	0
74	20250120	171800	107840210	8930	8930	8930	8930	0
75	20250120	171700	107840210	8930	8930	8930	8930	0
76	20250120	171600	107840210	8930	8930	8930	8930	0
77	20250120	171500	107840210	8930	8930	8930	8930	0
78	20250120	171400	107840210	8930	8930	8930	8930	0
79	20250120	171300	107840210	8930	8930	8930	8930	0
80	20250120	171200	107840210	8930	8930	8930	8930	0
81	20250120	171100	107840210	8930	8930	8930	8930	0
82	20250120	171000	107840210	8930	8930	8930	8930	0
83	20250120	170900	107840210	8930	8930	8930	8930	0
84	20250120	170800	107840210	8930	8930	8930	8930	0
85	20250120	170700	107840210	8930	8930	8930	8930	0
86	20250120	170600	107840210	8930	8930	8930	8930	0
87	20250120	170500	107840210	8930	8930	8930	8930	0
88	20250120	170400	107840210	8930	8930	8930	8930	0
89	20250120	170300	107840210	8930	8930	8930	8930	0
90	20250120	170200	107840210	8930	8930	8930	8930	0
91	20250120	170100	107840210	8930	8930	8930	8930	0
92	20250120	170000	107840210	8930	8930	8930	8930	66
93	20250120	165900	107840210	8930	8930	8930	8930	0
94	20250120	165800	107840210	8930	8930	8930	8930	0
95	20250120	165700	107840210	8930	8930	8930	8930	0
96	20250120	165600	107840210	8930	8930	8930	8930	0
97	20250120	165500	107840210	8930	8930	8930	8930	0
98	20250120	165400	107840210	8930	8930	8930	8930	0
99	20250120	165300	107840210	8930	8930	8930	8930	0
100	20250120	165200	107840210	8930	8930	8930	8930	0
101	20250120	165100	107840210	8930	8930	8930	8930	0
102	20250120	165000	107840210	8930	8930	8930	8930	0
103	20250120	164900	107840210	8930	8930	8930	8930	0
104	20250120	164800	107840210	8930	8930	8930	8930	0
105	20250120	164700	107840210	8930	8930	8930	8930	0
106	20250120	164600	107840210	8930	8930	8930	8930	0
107	20250120	164500	107840210	8930	8930	8930	8930	0
108	20250120	164400	107840210	8930	8930	8930	8930	0
109	20250120	164300	107840210	8930	8930	8930	8930	0
110	20250120	164200	107840210	8930	8930	8930	8930	0
111	20250120	164100	107840210	8930	8930	8930	8930	0
112	20250120	164000	107840210	8930	8930	8930	8930	0
113	20250120	163900	107840210	8930	8930	8930	8930	0
114	20250120	163800	107840210	8930	8930	8930	8930	0
115	20250120	163700	107840210	8930	8930	8930	8930	0
116	20250120	163600	107840210	8930	8930	8930	8930	0
117	20250120	163500	107840210	8930	8930	8930	8930	0
118	20250120	163400	107840210	8930	8930	8930	8930	0
119	20250120	163300	107840210	8930	8930	8930	8930	0
120	20250120	163200	107840210	8930	8930	8930	8930	0
121	20250120	163100	107840210	8930	8930	8930	8930	0
122	20250120	163000	107840210	8930	8930	8930	8930	66
123	20250120	162900	107840210	8930	8930	8930	8930	0
124	20250120	162800	107840210	8930	8930	8930	8930	0
125	20250120	162700	107840210	8930	8930	8930	8930	0
126	20250120	162600	107840210	8930	8930	8930	8930	0
127	20250120	162500	107840210	8930	8930	8930	8930	0
128	20250120	162400	107840210	8930	8930	8930	8930	0
129	20250120	162300	107840210	8930	8930	8930	8930	0
130	20250120	162200	107840210	8930	8930	8930	8930	0
131	20250120	162100	107840210	8930	8930	8930	8930	0
132	20250120	162000	107840210	8930	8930	8930	8930	0
133	20250120	161900	107840210	8930	8930	8930	8930	0
134	20250120	161800	107840210	8930	8930	8930	8930	0
135	20250120	161700	107840210	8930	8930	8930	8930	0
136	20250120	161600	107840210	8930	8930	8930	8930	0
137	20250120	161500	107840210	8930	8930	8930	8930	0
138	20250120	161400	107840210	8930	8930	8930	8930	0
139	20250120	161300	107840210	8930	8930	8930	8930	0
140	20250120	161200	107840210	8930	8930	8930	8930	0
141	20250120	161100	107840210	8930	8930	8930	8930	0
142	20250120	161000	107840210	8930	8930	8930	8930	0
143	20250120	160900	107840210	8930	8930	8930	8930	0
144	20250120	160800	107840210	8930	8930	8930	8930	0
145	20250120	160700	107840210	8930	8930	8930	8930	0
146	20250120	160600	107840210	8930	8930	8930	8930	0
147	20250120	160500	107840210	8930	8930	8930	8930	0
148	20250120	160400	107840210	8930	8930	8930	8930	0
149	20250120	160300	107840210	8930	8930	8930	8930	0
150	20250120	160200	107840210	8930	8930	8930	8930	0
151	20250120	160100	107840210	8930	8930	8930	8930	0
152	20250120	160000	107840210	8930	8930	8930	8930	66
153	20250120	155900	107840210	8930	8930	8930	8930	0
154	20250120	155800	107840210	8930	8930	8930	8930	0
155	20250120	155700	107840210	8930	8930	8930	8930	0
156	20250120	155600	107840210	8930	8930	8930	8930	0
157	20250120	155500	107840210	8930	8930	8930	8930	0
158	20250120	155400	107840210	8930	8930	8930	8930	0
159	20250120	155300	107840210	8930	8930	8930	8930	0
160	20250120	155200	107840210	8930	8930	8930	8930	0
161	20250120	155100	107840210	8930	8930	8930	8930	0
162	20250120	155000	107840210	8930	8930	8930	8930	0
163	20250120	154900	107840210	8930	8930	8930	8930	0
164	20250120	154800	107840210	8930	8930	8930	8930	0
165	20250120	154700	107840210	8930	8930	8930	8930	0
166	20250120	154600	107840210	8930	8930	8930	8930	0
167	20250120	154500	107840210	8930	8930	8930	8930	0
168	20250120	154400	107840210	8930	8930	8930	8930	0
169	20250120	154300	107840210	8930	8930	8930	8930	0
170	20250120	154200	107840210	8930	8930	8930	8930	0
171	20250120	154100	107840210	8930	8930	8930	8930	0
172	20250120	154000	107840210	8930	8930	8930	8930	0
173	20250120	153900	107840210	8930	8930	8930	8930	0
174	20250120	153800	107840210	8930	8930	8930	8930	0
175	20250120	153700	107840210	8930	8930	8930	8930	0
176	20250120	153600	107840210	8930	8930	8930	8930	0
177	20250120	153500	107840210	8930	8930	8930	8930	0
178	20250120	153400	107840210	8930	8930	8930	8930	0
179	20250120	153300	107840210	8930	8930	8930	8930	0
180	20250120	153200	107840210	8930	8930	8930	8930	0
181	20250120	153100	107840210	8930	8930	8930	8930	0
182	20250120	153000	107840210	8930	8930	8930	8930	132
183	20250120	152900	107250830	8940	8940	8940	8940	0
184	20250120	152800	107250830	8940	8940	8940	8940	0
185	20250120	152700	107250830	8940	8940	8940	8940	0
186	20250120	152600	107250830	8940	8940	8940	8940	0
187	20250120	152500	107250830	8940	8940	8940	8940	0
188	20250120	152400	107250830	8940	8940	8940	8940	0
189	20250120	152300	107250830	8940	8940	8940	8940	0
190	20250120	152200	107250830	8940	8940	8940	8940	0
191	20250120	152100	107250830	8940	8940	8940	8940	0
192	20250120	152000	107250830	8940	8940	8940	8940	0
193	20250120	151900	107250830	8940	8940	8940	8940	6
194	20250120	151800	107197190	8940	8940	8940	8940	9
195	20250120	151700	107116730	8930	8930	8930	8930	0
196	20250120	151600	107116730	8930	8930	8930	8930	0
197	20250120	151500	107116730	8930	8930	8930	8930	21
198	20250120	151400	106929200	8940	8940	8940	8940	0
199	20250120	151300	106929200	8940	8940	8940	8940	0
200	20250120	151200	106929200	8940	8940	8940	8940	0
201	20250120	151100	106929200	8940	8940	8940	8940	0
202	20250120	151000	106929200	8940	8940	8940	8940	2
203	20250120	150900	106911320	8940	8940	8940	8940	2
204	20250120	150800	106893440	8940	8940	8940	8940	2
205	20250120	150700	106875560	8940	8940	8940	8940	4
206	20250120	150600	106839800	8940	8940	8940	8940	2
207	20250120	150500	106821920	8940	8940	8940	8940	2
208	20250120	150400	106804040	8940	8940	8940	8940	4
209	20250120	150300	106768280	8940	8940	8940	8940	2
210	20250120	150200	106750400	8940	8950	8950	8940	4
211	20250120	150100	106714620	8950	8950	8950	8950	4
212	20250120	150000	106678820	8950	8950	8950	8950	60
213	20250120	145900	106141820	8950	8950	8950	8950	2
214	20250120	145800	106123920	8950	8950	8950	8950	4
215	20250120	145700	106088120	8950	8950	8950	8950	2
216	20250120	145600	106070220	8950	8950	8950	8950	2
217	20250120	145500	106052320	8940	8950	8950	8940	3
218	20250120	145400	106025480	8940	8940	8940	8940	1
219	20250120	145300	106016540	8940	8940	8940	8940	4
220	20250120	145200	105980780	8940	8940	8940	8940	3
221	20250120	145100	105953960	8940	8940	8940	8940	2
222	20250120	145000	105936080	8940	8940	8940	8940	4
223	20250120	144900	105900320	8940	8940	8940	8940	1
224	20250120	144800	105891380	8940	8940	8940	8940	2
225	20250120	144700	105873500	8930	8930	8930	8930	0
226	20250120	144600	105873500	8930	8930	8930	8930	1
227	20250120	144500	105864570	8940	8940	8940	8940	0
228	20250120	144400	105864570	8940	8940	8940	8940	0
229	20250120	144300	105864570	8940	8940	8940	8940	0
230	20250120	144200	105864570	8940	8940	8940	8940	0
231	20250120	144100	105864570	8940	8940	8940	8940	11
232	20250120	144000	105766230	8940	8940	8940	8940	0
233	20250120	143900	105766230	8940	8940	8940	8940	0
234	20250120	143800	105766230	8940	8940	8940	8940	0
235	20250120	143700	105766230	8940	8940	8940	8940	0
236	20250120	143600	105766230	8940	8930	8940	8930	700
237	20250120	143500	99513230	8930	8930	8930	8930	0
238	20250120	143400	99513230	8930	8930	8930	8930	5
239	20250120	143300	99468580	8930	8930	8930	8930	0
240	20250120	143200	99468580	8930	8930	8930	8930	3
241	20250120	143100	99441790	8930	8930	8930	8930	0
242	20250120	143000	99441790	8930	8930	8930	8930	0
243	20250120	142900	99441790	8930	8930	8930	8930	0
244	20250120	142800	99441790	8930	8930	8930	8930	0
245	20250120	142700	99441790	8930	8930	8930	8930	0
246	20250120	142600	99441790	8930	8930	8930	8930	0
247	20250120	142500	99441790	8930	8930	8930	8930	1
248	20250120	142400	99432860	8920	8920	8920	8920	0
249	20250120	142300	99432860	8920	8920	8920	8920	0
250	20250120	142200	99432860	8920	8920	8920	8920	0
251	20250120	142100	99432860	8920	8920	8920	8920	0
252	20250120	142000	99432860	8920	8920	8920	8920	0
253	20250120	141900	99432860	8920	8920	8920	8920	0
254	20250120	141800	99432860	8920	8920	8920	8920	0
255	20250120	141700	99432860	8920	8920	8920	8920	0
256	20250120	141600	99432860	8920	8920	8920	8920	201
257	20250120	141500	97639940	8920	8930	8930	8920	101
258	20250120	141400	96739010	8930	8930	8930	8930	4
259	20250120	141300	96703290	8930	8930	8930	8930	2
260	20250120	141200	96685430	8930	8930	8930	8930	0
261	20250120	141100	96685430	8930	8930	8930	8930	0
262	20250120	141000	96685430	8930	8930	8930	8930	0
263	20250120	140900	96685430	8930	8930	8930	8930	0
264	20250120	140800	96685430	8930	8930	8930	8930	0
265	20250120	140700	96685430	8930	8930	8930	8930	0
266	20250120	140600	96685430	8930	8930	8930	8930	0
267	20250120	140500	96685430	8930	8930	8930	8930	0
268	20250120	140400	96685430	8930	8930	8930	8930	0
269	20250120	140300	96685430	8930	8930	8930	8930	0
270	20250120	140200	96685430	8930	8930	8930	8930	0
271	20250120	140100	96685430	8930	8930	8930	8930	0
272	20250120	140000	96685430	8930	8930	8930	8930	0
273	20250120	135900	96685430	8930	8930	8930	8930	0
274	20250120	135800	96685430	8930	8930	8930	8930	0
275	20250120	135700	96685430	8930	8930	8930	8930	5
276	20250120	135600	96640780	8930	8930	8930	8930	0
277	20250120	135500	96640780	8930	8930	8930	8930	0
278	20250120	135400	96640780	8930	8930	8930	8930	1
279	20250120	135300	96631850	8930	8930	8930	8930	0
280	20250120	135200	96631850	8930	8930	8930	8930	0
281	20250120	135100	96631850	8930	8930	8930	8930	0
282	20250120	135000	96631850	8930	8930	8930	8930	4
283	20250120	134900	96596130	8930	8930	8930	8930	0
284	20250120	134800	96596130	8930	8930	8930	8930	0
285	20250120	134700	96596130	8930	8930	8930	8930	0
286	20250120	134600	96596130	8930	8930	8930	8930	4
287	20250120	134500	96560410	8920	8920	8920	8920	0
288	20250120	134400	96560410	8920	8920	8920	8920	0
289	20250120	134300	96560410	8920	8920	8920	8920	0
290	20250120	134200	96560410	8920	8920	8920	8920	0
291	20250120	134100	96560410	8920	8920	8920	8920	1
292	20250120	134000	96551490	8910	8910	8910	8910	0
293	20250120	133900	96551490	8910	8910	8910	8910	0
294	20250120	133800	96551490	8910	8910	8910	8910	0
295	20250120	133700	96551490	8910	8920	8920	8910	1000
296	20250120	133600	87634240	8930	8930	8930	8930	0
297	20250120	133500	87634240	8930	8930	8930	8930	0
298	20250120	133400	87634240	8930	8930	8930	8930	0
299	20250120	133300	87634240	8930	8930	8930	8930	0
300	20250120	133200	87634240	8930	8930	8930	8930	0
301	20250120	133100	87634240	8930	8930	8930	8930	0
302	20250120	133000	87634240	8930	8930	8930	8930	0
303	20250120	132900	87634240	8930	8930	8930	8930	0
304	20250120	132800	87634240	8930	8930	8930	8930	400
305	20250120	132700	84062240	8910	8910	8910	8910	0
306	20250120	132600	84062240	8910	8940	8940	8910	4284
307	20250120	132500	45843090	8940	8940	8940	8940	0
308	20250120	132400	45843090	8940	8940	8940	8940	0
309	20250120	132300	45843090	8940	8940	8940	8940	0
310	20250120	132200	45843090	8940	8940	8940	8940	0
311	20250120	132100	45843090	8940	8940	8940	8940	0
312	20250120	132000	45843090	8940	8940	8940	8940	0
313	20250120	131900	45843090	8940	8940	8940	8940	3
314	20250120	131800	45816270	8940	8940	8940	8940	0
315	20250120	131700	45816270	8940	8940	8940	8940	0
316	20250120	131600	45816270	8940	8940	8940	8940	0
317	20250120	131500	45816270	8940	8940	8940	8940	0
318	20250120	131400	45816270	8940	8940	8940	8940	0
319	20250120	131300	45816270	8940	8940	8940	8940	0
320	20250120	131200	45816270	8940	8940	8940	8940	0
321	20250120	131100	45816270	8940	8940	8940	8940	0
322	20250120	131000	45816270	8940	8940	8940	8940	25
323	20250120	130900	45592770	8940	8940	8940	8940	11
324	20250120	130800	45494430	8950	8950	8950	8950	0
325	20250120	130700	45494430	8950	8950	8950	8950	0
326	20250120	130600	45494430	8950	8950	8950	8950	0
327	20250120	130500	45494430	8950	8950	8950	8950	0
328	20250120	130400	45494430	8950	8950	8950	8950	0
329	20250120	130300	45494430	8950	8950	8950	8950	0
330	20250120	130200	45494430	8950	8950	8950	8950	13
331	20250120	130100	45378080	8940	8940	8940	8940	0
332	20250120	130000	45378080	8940	8940	8940	8940	45
333	20250120	125900	44975780	8950	8950	8950	8950	11
334	20250120	125800	44877330	8940	8940	8940	8940	0
335	20250120	125700	44877330	8940	8940	8940	8940	0
336	20250120	125600	44877330	8940	8940	8940	8940	0
337	20250120	125500	44877330	8940	8940	8940	8940	56
338	20250120	125400	44376690	8940	8940	8940	8940	0
339	20250120	125300	44376690	8940	8940	8940	8940	0
340	20250120	125200	44376690	8940	8940	8940	8940	0
341	20250120	125100	44376690	8940	8940	8940	8940	0
342	20250120	125000	44376690	8940	8940	8940	8940	0
343	20250120	124900	44376690	8940	8940	8940	8940	0
344	20250120	124800	44376690	8940	8940	8940	8940	0
345	20250120	124700	44376690	8940	8940	8940	8940	0
346	20250120	124600	44376690	8940	8940	8940	8940	0
347	20250120	124500	44376690	8940	8940	8940	8940	0
348	20250120	124400	44376690	8940	8940	8940	8940	0
349	20250120	124300	44376690	8940	8940	8940	8940	0
350	20250120	124200	44376690	8940	8940	8940	8940	30
351	20250120	124100	44108490	8960	8960	8960	8960	0
352	20250120	124000	44108490	8960	8960	8960	8960	10
353	20250120	123900	44018890	8950	8950	8950	8950	5
354	20250120	123800	43974140	8940	8940	8940	8940	0
355	20250120	123700	43974140	8940	8940	8940	8940	0
356	20250120	123600	43974140	8940	8940	8940	8940	0
357	20250120	123500	43974140	8940	8940	8940	8940	0
358	20250120	123400	43974140	8940	8940	8940	8940	0
359	20250120	123300	43974140	8940	8940	8940	8940	0
360	20250120	123200	43974140	8940	8940	8940	8940	7
361	20250120	123100	43911560	8940	8940	8940	8940	0
362	20250120	123000	43911560	8940	8940	8940	8940	0
363	20250120	122900	43911560	8940	8940	8940	8940	0
364	20250120	122800	43911560	8940	8940	8940	8940	0
365	20250120	122700	43911560	8940	8940	8940	8940	48
366	20250120	122600	43482440	8930	8930	8930	8930	0
367	20250120	122500	43482440	8930	8930	8930	8930	0
368	20250120	122400	43482440	8930	8930	8930	8930	0
369	20250120	122300	43482440	8930	8930	8930	8930	0
370	20250120	122200	43482440	8930	8930	8930	8930	0
371	20250120	122100	43482440	8930	8930	8930	8930	0
372	20250120	122000	43482440	8930	8930	8930	8930	0
373	20250120	121900	43482440	8930	8930	8930	8930	0
374	20250120	121800	43482440	8930	8930	8930	8930	0
375	20250120	121700	43482440	8930	8930	8930	8930	0
376	20250120	121600	43482440	8930	8930	8930	8930	0
377	20250120	121500	43482440	8930	8930	8930	8930	0
378	20250120	121400	43482440	8930	8930	8930	8930	0
379	20250120	121300	43482440	8930	8930	8930	8930	0
380	20250120	121200	43482440	8930	8930	8930	8930	0
381	20250120	121100	43482440	8930	8930	8930	8930	0
382	20250120	121000	43482440	8930	8930	8930	8930	0
383	20250120	120900	43482440	8930	8930	8930	8930	0
384	20250120	120800	43482440	8930	8930	8930	8930	0
385	20250120	120700	43482440	8930	8930	8930	8930	0
386	20250120	120600	43482440	8930	8930	8930	8930	0
387	20250120	120500	43482440	8930	8930	8930	8930	0
388	20250120	120400	43482440	8930	8930	8930	8930	0
389	20250120	120300	43482440	8930	8930	8930	8930	0
390	20250120	120200	43482440	8930	8930	8930	8930	0
391	20250120	120100	43482440	8930	8930	8930	8930	0
392	20250120	120000	43482440	8930	8930	8930	8930	0
393	20250120	115900	43482440	8930	8930	8930	8930	0
394	20250120	115800	43482440	8930	8930	8930	8930	0
395	20250120	115700	43482440	8930	8930	8930	8930	0
396	20250120	115600	43482440	8930	8930	8930	8930	0
397	20250120	115500	43482440	8930	8930	8930	8930	0
398	20250120	115400	43482440	8930	8930	8930	8930	0
399	20250120	115300	43482440	8930	8930	8930	8930	0
400	20250120	115200	43482440	8930	8930	8930	8930	0
401	20250120	115100	43482440	8930	8930	8930	8930	0
402	20250120	115000	43482440	8930	8930	8930	8930	0
403	20250120	114900	43482440	8930	8930	8930	8930	1
404	20250120	114800	43473510	8940	8940	8940	8940	0
405	20250120	114700	43473510	8940	8940	8940	8940	0
406	20250120	114600	43473510	8940	8940	8940	8940	0
407	20250120	114500	43473510	8940	8940	8940	8940	28
408	20250120	114400	43223190	8940	8940	8940	8940	0
409	20250120	114300	43223190	8940	8940	8940	8940	0
410	20250120	114200	43223190	8940	8940	8940	8940	0
411	20250120	114100	43223190	8940	8940	8940	8940	1
412	20250120	114000	43214250	8940	8940	8940	8940	0
413	20250120	113900	43214250	8940	8940	8940	8940	0
414	20250120	113800	43214250	8940	8940	8940	8940	0
415	20250120	113700	43214250	8940	8940	8940	8940	0
416	20250120	113600	43214250	8940	8940	8940	8940	0
417	20250120	113500	43214250	8940	8940	8940	8940	13
418	20250120	113400	43098030	8940	8940	8940	8940	0
419	20250120	113300	43098030	8940	8940	8940	8940	0
420	20250120	113200	43098030	8940	8940	8940	8940	0
421	20250120	113100	43098030	8940	8940	8940	8940	0
422	20250120	113000	43098030	8940	8940	8940	8940	0
423	20250120	112900	43098030	8940	8940	8940	8940	0
424	20250120	112800	43098030	8940	8940	8940	8940	0
425	20250120	112700	43098030	8940	8940	8940	8940	0
426	20250120	112600	43098030	8940	8940	8940	8940	0
427	20250120	112500	43098030	8940	8940	8940	8940	0
428	20250120	112400	43098030	8940	8940	8940	8940	0
429	20250120	112300	43098030	8940	8940	8940	8940	0
430	20250120	112200	43098030	8940	8940	8940	8940	0
431	20250120	112100	43098030	8940	8940	8940	8940	0
432	20250120	112000	43098030	8940	8940	8940	8940	0
433	20250120	111900	43098030	8940	8940	8940	8940	0
434	20250120	111800	43098030	8940	8940	8940	8940	0
435	20250120	111700	43098030	8940	8920	8940	8920	7
436	20250120	111600	43035570	8930	8940	8940	8930	14
437	20250120	111500	42910480	8950	8950	8950	8950	0
438	20250120	111400	42910480	8950	8950	8950	8950	0
439	20250120	111300	42910480	8950	8950	8950	8950	0
440	20250120	111200	42910480	8950	8950	8950	8950	0
441	20250120	111100	42910480	8950	8950	8950	8950	3
442	20250120	111000	42883630	8960	8960	8960	8960	1
443	20250120	110900	42874670	8970	8970	8970	8970	0
444	20250120	110800	42874670	8970	8970	8970	8970	0
445	20250120	110700	42874670	8970	8970	9030	8970	26
446	20250120	110600	42641240	8960	8960	8960	8960	0
447	20250120	110500	42641240	8960	8960	8960	8960	0
448	20250120	110400	42641240	8960	8960	8960	8960	0
449	20250120	110300	42641240	8960	8970	8970	8950	488
450	20250120	110200	38271160	8970	8920	8970	8920	3026
451	20250120	110100	11152890	8920	8920	8920	8920	0
452	20250120	110000	11152890	8920	8920	8920	8920	0
453	20250120	105900	11152890	8920	8920	8920	8920	0
454	20250120	105800	11152890	8920	8920	8920	8920	0
455	20250120	105700	11152890	8920	8920	8920	8920	0
456	20250120	105600	11152890	8920	8920	8920	8920	0
457	20250120	105500	11152890	8920	8920	8920	8920	0
458	20250120	105400	11152890	8920	8920	8920	8920	3
459	20250120	105300	11126130	8920	8920	8920	8920	10
460	20250120	105200	11036930	8940	8940	8940	8940	0
461	20250120	105100	11036930	8940	8940	8940	8940	0
462	20250120	105000	11036930	8940	8940	8940	8940	1
463	20250120	104900	11027990	8930	8930	8930	8930	10
464	20250120	104800	10938690	8930	8930	8930	8930	0
465	20250120	104700	10938690	8930	8930	8930	8930	0
466	20250120	104600	10938690	8930	8930	8930	8930	0
467	20250120	104500	10938690	8930	8930	8930	8930	0
468	20250120	104400	10938690	8930	8930	8930	8930	0
469	20250120	104300	10938690	8930	8930	8930	8930	0
470	20250120	104200	10938690	8930	8930	8930	8930	0
471	20250120	104100	10938690	8930	8930	8930	8930	0
472	20250120	104000	10938690	8930	8930	8930	8930	0
473	20250120	103900	10938690	8930	8930	8930	8930	0
474	20250120	103800	10938690	8930	8930	8930	8930	0
475	20250120	103700	10938690	8930	8930	8930	8930	0
476	20250120	103600	10938690	8930	8930	8930	8930	0
477	20250120	103500	10938690	8930	8930	8930	8930	1
478	20250120	103400	10929760	8930	8920	8930	8920	22
479	20250120	103300	10733490	8910	8920	8920	8910	68
480	20250120	103200	10127530	8920	8920	8920	8920	2
481	20250120	103100	10109690	8920	8920	8920	8920	2
482	20250120	103000	10091850	8930	8930	8930	8930	0
483	20250120	102900	10091850	8930	8930	8930	8930	0
484	20250120	102800	10091850	8930	8930	8930	8930	0
485	20250120	102700	10091850	8930	8930	8930	8930	0
486	20250120	102600	10091850	8930	8930	8930	8930	0
487	20250120	102500	10091850	8930	8920	8930	8920	4
488	20250120	102400	10056140	8930	8930	8930	8930	0
489	20250120	102300	10056140	8930	8930	8930	8930	3
490	20250120	102200	10029350	8930	8930	8930	8930	0
491	20250120	102100	10029350	8930	8930	8930	8930	0
492	20250120	102000	10029350	8930	8930	8930	8930	3
493	20250120	101900	10002560	8910	8910	8910	8910	0
494	20250120	101800	10002560	8910	8910	8910	8910	0
495	20250120	101700	10002560	8910	8910	8910	8910	0
496	20250120	101600	10002560	8910	8910	8910	8910	0
497	20250120	101500	10002560	8910	8910	8910	8910	3
498	20250120	101400	9975830	8940	8940	8940	8940	0
499	20250120	101300	9975830	8940	8940	8940	8940	0
500	20250120	101200	9975830	8940	8940	8940	8940	0
501	20250120	101100	9975830	8940	8930	8940	8930	10
502	20250120	101000	9886450	8910	8910	8910	8910	1
503	20250120	100900	9877540	8930	8930	8930	8930	0
504	20250120	100800	9877540	8930	8930	8930	8930	0
505	20250120	100700	9877540	8930	8930	8930	8930	1
506	20250120	100600	9868610	8910	8910	8910	8910	0
507	20250120	100500	9868610	8910	8910	8910	8910	0
508	20250120	100400	9868610	8910	8930	8930	8910	234
509	20250120	100300	7781550	8930	8930	8930	8930	0
510	20250120	100200	7781550	8930	8930	8930	8930	0
511	20250120	100100	7781550	8930	8930	8930	8930	0
512	20250120	100000	7781550	8930	8930	8930	8930	0
513	20250120	095900	7781550	8930	8930	8930	8930	0
514	20250120	095800	7781550	8930	8930	8930	8930	0
515	20250120	095700	7781550	8930	8930	8930	8930	0
516	20250120	095600	7781550	8930	8930	8930	8930	0
517	20250120	095500	7781550	8930	8930	8930	8930	0
518	20250120	095400	7781550	8930	8930	8930	8930	0
519	20250120	095300	7781550	8930	8930	8930	8930	0
520	20250120	095200	7781550	8930	8930	8930	8930	100
521	20250120	095100	6888550	8930	8920	8930	8920	31
522	20250120	095000	6611940	8930	8930	8930	8930	0
523	20250120	094900	6611940	8930	8930	8930	8930	0
524	20250120	094800	6611940	8930	8930	8930	8930	5
525	20250120	094700	6567290	8930	8930	8930	8930	0
526	20250120	094600	6567290	8930	8930	8930	8930	0
527	20250120	094500	6567290	8930	8930	8930	8930	0
528	20250120	094400	6567290	8930	8930	8930	8930	0
529	20250120	094300	6567290	8930	8930	8930	8930	0
530	20250120	094200	6567290	8930	8930	8930	8930	8
531	20250120	094100	6495850	8930	8930	8930	8930	0
532	20250120	094000	6495850	8930	8930	8930	8930	1
533	20250120	093900	6486920	8930	8930	8930	8930	10
534	20250120	093800	6397620	8930	8930	8930	8930	0
535	20250120	093700	6397620	8930	8930	8930	8930	50
536	20250120	093600	5951120	8930	8930	8930	8930	0
537	20250120	093500	5951120	8930	8930	8930	8930	0
538	20250120	093400	5951120	8930	8930	8930	8930	24
539	20250120	093300	5736800	8930	8930	8930	8930	1
540	20250120	093200	5727870	8930	8930	8930	8930	135
541	20250120	093100	4522320	8930	8940	8940	8930	3
542	20250120	093000	4495510	8940	8940	8940	8940	8
543	20250120	092900	4423990	8940	8940	8940	8940	0
544	20250120	092800	4423990	8940	8940	8940	8940	0
545	20250120	092700	4423990	8940	8940	8940	8940	0
546	20250120	092600	4423990	8940	8940	8940	8940	0
547	20250120	092500	4423990	8940	8940	8940	8940	1
548	20250120	092400	4415050	8950	8950	8950	8950	0
549	20250120	092300	4415050	8950	8950	8950	8950	0
550	20250120	092200	4415050	8950	8950	8950	8950	2
551	20250120	092100	4397150	8930	8930	8930	8930	0
552	20250120	092000	4397150	8930	8930	8930	8930	0
553	20250120	091900	4397150	8930	8930	8930	8930	0
554	20250120	091800	4397150	8930	8930	8930	8930	0
555	20250120	091700	4397150	8930	8930	8930	8930	0
556	20250120	091600	4397150	8930	8940	8940	8930	111
557	20250120	091500	3405340	8960	8960	8960	8960	100
558	20250120	091400	2509340	8950	8950	8950	8950	4
559	20250120	091300	2473540	8960	8960	8960	8960	0
560	20250120	091200	2473540	8960	8960	8960	8960	0
561	20250120	091100	2473540	8960	8960	8960	8960	0
562	20250120	091000	2473540	8960	8960	8960	8960	13
563	20250120	090900	2357060	8940	8940	8940	8940	0
564	20250120	090800	2357060	8940	8940	8940	8940	1
565	20250120	090700	2348120	8930	8930	8930	8930	0
566	20250120	090600	2348120	8930	8930	8930	8930	0
567	20250120	090500	2348120	8930	8930	8930	8930	0
568	20250120	090400	2348120	8930	8930	8930	8930	1
569	20250120	090300	2339190	8930	8930	8930	8930	10
570	20250120	090200	2249890	8930	8920	8930	8920	182
571	20250120	090100	626120	8930	8930	8930	8930	15
572	20250120	090000	492170	8930	8970	8970	8930	55