KissMeData/001070/min/candle-20250124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250124	183300	53779950	5630	5630	5630	5630	844
3	20250124	183200	53779950	5630	5630	5630	5630	0
4	20250124	183100	53779950	5630	5630	5630	5630	0
5	20250124	183000	53779950	5630	5630	5630	5630	0
6	20250124	182900	53779950	5630	5630	5630	5630	0
7	20250124	182800	53779950	5630	5630	5630	5630	0
8	20250124	182700	53779950	5630	5630	5630	5630	0
9	20250124	182600	53779950	5630	5630	5630	5630	0
10	20250124	182500	53779950	5630	5630	5630	5630	0
11	20250124	182400	53779950	5630	5630	5630	5630	0
12	20250124	182300	53779950	5630	5630	5630	5630	0
13	20250124	182200	53779950	5630	5630	5630	5630	0
14	20250124	182100	53779950	5630	5630	5630	5630	0
15	20250124	182000	53779950	5630	5630	5630	5630	0
16	20250124	181900	53779950	5630	5630	5630	5630	0
17	20250124	181800	53779950	5630	5630	5630	5630	0
18	20250124	181700	53779950	5630	5630	5630	5630	0
19	20250124	181600	53779950	5630	5630	5630	5630	0
20	20250124	181500	53779950	5630	5630	5630	5630	0
21	20250124	181400	53779950	5630	5630	5630	5630	0
22	20250124	181300	53779950	5630	5630	5630	5630	0
23	20250124	181200	53779950	5630	5630	5630	5630	0
24	20250124	181100	53779950	5630	5630	5630	5630	0
25	20250124	181000	53779950	5630	5630	5630	5630	0
26	20250124	180900	53779950	5630	5630	5630	5630	0
27	20250124	180800	53779950	5630	5630	5630	5630	0
28	20250124	180700	53779950	5630	5630	5630	5630	0
29	20250124	180600	53779950	5630	5630	5630	5630	0
30	20250124	180500	53779950	5630	5630	5630	5630	0
31	20250124	180400	53779950	5630	5630	5630	5630	0
32	20250124	180300	53779950	5630	5630	5630	5630	844
33	20250124	180200	53779950	5630	5630	5630	5630	0
34	20250124	180100	53779950	5630	5630	5630	5630	0
35	20250124	180000	53779950	5630	5630	5630	5630	0
36	20250124	175900	53779950	5630	5630	5630	5630	0
37	20250124	175800	53779950	5630	5630	5630	5630	0
38	20250124	175700	53779950	5630	5630	5630	5630	0
39	20250124	175600	53779950	5630	5630	5630	5630	0
40	20250124	175500	53779950	5630	5630	5630	5630	0
41	20250124	175400	53779950	5630	5630	5630	5630	0
42	20250124	175300	53779950	5630	5630	5630	5630	0
43	20250124	175200	53779950	5630	5630	5630	5630	0
44	20250124	175100	53779950	5630	5630	5630	5630	0
45	20250124	175000	53779950	5630	5630	5630	5630	0
46	20250124	174900	53779950	5630	5630	5630	5630	0
47	20250124	174800	53779950	5630	5630	5630	5630	0
48	20250124	174700	53779950	5630	5630	5630	5630	0
49	20250124	174600	53779950	5630	5630	5630	5630	0
50	20250124	174500	53779950	5630	5630	5630	5630	0
51	20250124	174400	53779950	5630	5630	5630	5630	0
52	20250124	174300	53779950	5630	5630	5630	5630	0
53	20250124	174200	53779950	5630	5630	5630	5630	0
54	20250124	174100	53779950	5630	5630	5630	5630	0
55	20250124	174000	53779950	5630	5630	5630	5630	0
56	20250124	173900	53779950	5630	5630	5630	5630	0
57	20250124	173800	53779950	5630	5630	5630	5630	0
58	20250124	173700	53779950	5630	5630	5630	5630	0
59	20250124	173600	53779950	5630	5630	5630	5630	0
60	20250124	173500	53779950	5630	5630	5630	5630	0
61	20250124	173400	53779950	5630	5630	5630	5630	0
62	20250124	173300	53779950	5630	5630	5630	5630	844
63	20250124	173200	53779950	5630	5630	5630	5630	0
64	20250124	173100	53779950	5630	5630	5630	5630	0
65	20250124	173000	53779950	5630	5630	5630	5630	0
66	20250124	172900	53779950	5630	5630	5630	5630	0
67	20250124	172800	53779950	5630	5630	5630	5630	0
68	20250124	172700	53779950	5630	5630	5630	5630	0
69	20250124	172600	53779950	5630	5630	5630	5630	0
70	20250124	172500	53779950	5630	5630	5630	5630	0
71	20250124	172400	53779950	5630	5630	5630	5630	0
72	20250124	172300	53779950	5630	5630	5630	5630	0
73	20250124	172200	53779950	5630	5630	5630	5630	0
74	20250124	172100	53779950	5630	5630	5630	5630	0
75	20250124	172000	53779950	5630	5630	5630	5630	0
76	20250124	171900	53779950	5630	5630	5630	5630	0
77	20250124	171800	53779950	5630	5630	5630	5630	0
78	20250124	171700	53779950	5630	5630	5630	5630	0
79	20250124	171600	53779950	5630	5630	5630	5630	0
80	20250124	171500	53779950	5630	5630	5630	5630	0
81	20250124	171400	53779950	5630	5630	5630	5630	0
82	20250124	171300	53779950	5630	5630	5630	5630	0
83	20250124	171200	53779950	5630	5630	5630	5630	0
84	20250124	171100	53779950	5630	5630	5630	5630	0
85	20250124	171000	53779950	5630	5630	5630	5630	0
86	20250124	170900	53779950	5630	5630	5630	5630	0
87	20250124	170800	53779950	5630	5630	5630	5630	0
88	20250124	170700	53779950	5630	5630	5630	5630	0
89	20250124	170600	53779950	5630	5630	5630	5630	0
90	20250124	170500	53779950	5630	5630	5630	5630	0
91	20250124	170400	53779950	5630	5630	5630	5630	0
92	20250124	170300	53779950	5630	5630	5630	5630	844
93	20250124	170200	53779950	5630	5630	5630	5630	0
94	20250124	170100	53779950	5630	5630	5630	5630	0
95	20250124	170000	53779950	5630	5630	5630	5630	0
96	20250124	165900	53779950	5630	5630	5630	5630	0
97	20250124	165800	53779950	5630	5630	5630	5630	0
98	20250124	165700	53779950	5630	5630	5630	5630	0
99	20250124	165600	53779950	5630	5630	5630	5630	0
100	20250124	165500	53779950	5630	5630	5630	5630	0
101	20250124	165400	53779950	5630	5630	5630	5630	0
102	20250124	165300	53779950	5630	5630	5630	5630	0
103	20250124	165200	53779950	5630	5630	5630	5630	0
104	20250124	165100	53779950	5630	5630	5630	5630	0
105	20250124	165000	53779950	5630	5630	5630	5630	0
106	20250124	164900	53779950	5630	5630	5630	5630	0
107	20250124	164800	53779950	5630	5630	5630	5630	0
108	20250124	164700	53779950	5630	5630	5630	5630	0
109	20250124	164600	53779950	5630	5630	5630	5630	0
110	20250124	164500	53779950	5630	5630	5630	5630	0
111	20250124	164400	53779950	5630	5630	5630	5630	0
112	20250124	164300	53779950	5630	5630	5630	5630	0
113	20250124	164200	53779950	5630	5630	5630	5630	0
114	20250124	164100	53779950	5630	5630	5630	5630	0
115	20250124	164000	53779950	5630	5630	5630	5630	0
116	20250124	163900	53779950	5630	5630	5630	5630	0
117	20250124	163800	53779950	5630	5630	5630	5630	0
118	20250124	163700	53779950	5630	5630	5630	5630	0
119	20250124	163600	53779950	5630	5630	5630	5630	0
120	20250124	163500	53779950	5630	5630	5630	5630	0
121	20250124	163400	53779950	5630	5630	5630	5630	0
122	20250124	163300	53779950	5630	5630	5630	5630	844
123	20250124	163200	53779950	5630	5630	5630	5630	0
124	20250124	163100	53779950	5630	5630	5630	5630	0
125	20250124	163000	53779950	5630	5630	5630	5630	0
126	20250124	162900	53779950	5630	5630	5630	5630	0
127	20250124	162800	53779950	5630	5630	5630	5630	0
128	20250124	162700	53779950	5630	5630	5630	5630	0
129	20250124	162600	53779950	5630	5630	5630	5630	0
130	20250124	162500	53779950	5630	5630	5630	5630	0
131	20250124	162400	53779950	5630	5630	5630	5630	0
132	20250124	162300	53779950	5630	5630	5630	5630	0
133	20250124	162200	53779950	5630	5630	5630	5630	0
134	20250124	162100	53779950	5630	5630	5630	5630	0
135	20250124	162000	53779950	5630	5630	5630	5630	0
136	20250124	161900	53779950	5630	5630	5630	5630	0
137	20250124	161800	53779950	5630	5630	5630	5630	0
138	20250124	161700	53779950	5630	5630	5630	5630	0
139	20250124	161600	53779950	5630	5630	5630	5630	0
140	20250124	161500	53779950	5630	5630	5630	5630	0
141	20250124	161400	53779950	5630	5630	5630	5630	0
142	20250124	161300	53779950	5630	5630	5630	5630	0
143	20250124	161200	53779950	5630	5630	5630	5630	0
144	20250124	161100	53779950	5630	5630	5630	5630	0
145	20250124	161000	53779950	5630	5630	5630	5630	0
146	20250124	160900	53779950	5630	5630	5630	5630	0
147	20250124	160800	53779950	5630	5630	5630	5630	0
148	20250124	160700	53779950	5630	5630	5630	5630	0
149	20250124	160600	53779950	5630	5630	5630	5630	0
150	20250124	160500	53779950	5630	5630	5630	5630	0
151	20250124	160400	53779950	5630	5630	5630	5630	0
152	20250124	160300	53779950	5630	5630	5630	5630	844
153	20250124	160200	53779950	5630	5630	5630	5630	0
154	20250124	160100	53779950	5630	5630	5630	5630	0
155	20250124	160000	53779950	5630	5630	5630	5630	0
156	20250124	155900	53779950	5630	5630	5630	5630	0
157	20250124	155800	53779950	5630	5630	5630	5630	0
158	20250124	155700	53779950	5630	5630	5630	5630	0
159	20250124	155600	53779950	5630	5630	5630	5630	0
160	20250124	155500	53779950	5630	5630	5630	5630	0
161	20250124	155400	53779950	5630	5630	5630	5630	0
162	20250124	155300	53779950	5630	5630	5630	5630	0
163	20250124	155200	53779950	5630	5630	5630	5630	0
164	20250124	155100	53779950	5630	5630	5630	5630	0
165	20250124	155000	53779950	5630	5630	5630	5630	0
166	20250124	154900	53779950	5630	5630	5630	5630	0
167	20250124	154800	53779950	5630	5630	5630	5630	0
168	20250124	154700	53779950	5630	5630	5630	5630	0
169	20250124	154600	53779950	5630	5630	5630	5630	0
170	20250124	154500	53779950	5630	5630	5630	5630	0
171	20250124	154400	53779950	5630	5630	5630	5630	0
172	20250124	154300	53779950	5630	5630	5630	5630	0
173	20250124	154200	53779950	5630	5630	5630	5630	0
174	20250124	154100	53779950	5630	5630	5630	5630	0
175	20250124	154000	53779950	5630	5630	5630	5630	0
176	20250124	153900	53779950	5630	5630	5630	5630	0
177	20250124	153800	53779950	5630	5630	5630	5630	0
178	20250124	153700	53779950	5630	5630	5630	5630	0
179	20250124	153600	53779950	5630	5630	5630	5630	0
180	20250124	153500	53779950	5630	5630	5630	5630	0
181	20250124	153400	53779950	5630	5630	5630	5630	0
182	20250124	153300	53779950	5630	5630	5630	5630	844
183	20250124	153200	53779950	5630	5630	5630	5630	0
184	20250124	153100	53779950	5630	5630	5630	5630	0
185	20250124	153000	53779950	5630	5630	5630	5630	844
186	20250124	152900	49028230	5640	5640	5640	5640	0
187	20250124	152800	49028230	5640	5640	5640	5640	0
188	20250124	152700	49028230	5640	5640	5640	5640	0
189	20250124	152600	49028230	5640	5640	5640	5640	0
190	20250124	152500	49028230	5640	5640	5640	5640	0
191	20250124	152400	49028230	5640	5640	5640	5640	0
192	20250124	152300	49028230	5640	5640	5640	5640	0
193	20250124	152200	49028230	5640	5640	5640	5640	0
194	20250124	152100	49028230	5640	5640	5640	5640	0
195	20250124	152000	49028230	5640	5640	5640	5640	0
196	20250124	151900	49028230	5640	5640	5640	5640	0
197	20250124	151800	49028230	5640	5640	5640	5640	0
198	20250124	151700	49028230	5640	5640	5640	5640	0
199	20250124	151600	49028230	5640	5640	5640	5640	0
200	20250124	151500	49028230	5640	5640	5640	5640	0
201	20250124	151400	49028230	5640	5640	5640	5640	0
202	20250124	151300	49028230	5640	5640	5640	5630	18
203	20250124	151200	48926870	5630	5630	5630	5630	0
204	20250124	151100	48926870	5630	5630	5630	5630	0
205	20250124	151000	48926870	5630	5630	5630	5630	16
206	20250124	150900	48836790	5640	5640	5640	5640	0
207	20250124	150800	48836790	5640	5640	5640	5640	0
208	20250124	150700	48836790	5640	5640	5640	5640	0
209	20250124	150600	48836790	5640	5640	5640	5640	0
210	20250124	150500	48836790	5640	5640	5640	5640	0
211	20250124	150400	48836790	5640	5640	5640	5640	0
212	20250124	150300	48836790	5640	5640	5640	5640	0
213	20250124	150200	48836790	5640	5640	5640	5640	0
214	20250124	150100	48836790	5640	5640	5640	5640	0
215	20250124	150000	48836790	5640	5640	5640	5640	0
216	20250124	145900	48836790	5640	5640	5640	5640	0
217	20250124	145800	48836790	5640	5640	5640	5640	0
218	20250124	145700	48836790	5640	5640	5640	5640	0
219	20250124	145600	48836790	5640	5640	5640	5640	0
220	20250124	145500	48836790	5640	5640	5640	5640	0
221	20250124	145400	48836790	5640	5640	5640	5640	0
222	20250124	145300	48836790	5640	5640	5640	5640	0
223	20250124	145200	48836790	5640	5640	5640	5640	0
224	20250124	145100	48836790	5640	5640	5640	5640	0
225	20250124	145000	48836790	5640	5640	5640	5640	0
226	20250124	144900	48836790	5640	5640	5640	5640	0
227	20250124	144800	48836790	5640	5640	5640	5640	0
228	20250124	144700	48836790	5640	5640	5640	5640	0
229	20250124	144600	48836790	5640	5640	5640	5640	0
230	20250124	144500	48836790	5640	5630	5640	5630	110
231	20250124	144400	48217390	5640	5640	5640	5640	0
232	20250124	144300	48217390	5640	5640	5640	5640	0
233	20250124	144200	48217390	5640	5640	5640	5640	1
234	20250124	144100	48211750	5640	5640	5640	5640	0
235	20250124	144000	48211750	5640	5640	5640	5640	0
236	20250124	143900	48211750	5640	5640	5640	5640	0
237	20250124	143800	48211750	5640	5640	5640	5640	0
238	20250124	143700	48211750	5640	5640	5640	5640	0
239	20250124	143600	48211750	5640	5640	5640	5640	0
240	20250124	143500	48211750	5640	5640	5640	5640	0
241	20250124	143400	48211750	5640	5640	5640	5640	0
242	20250124	143300	48211750	5640	5640	5640	5640	0
243	20250124	143200	48211750	5640	5640	5640	5640	0
244	20250124	143100	48211750	5640	5640	5640	5640	0
245	20250124	143000	48211750	5640	5640	5640	5640	0
246	20250124	142900	48211750	5640	5640	5640	5640	0
247	20250124	142800	48211750	5640	5640	5640	5640	0
248	20250124	142700	48211750	5640	5640	5640	5640	0
249	20250124	142600	48211750	5640	5640	5640	5640	0
250	20250124	142500	48211750	5640	5640	5640	5640	0
251	20250124	142400	48211750	5640	5640	5640	5640	0
252	20250124	142300	48211750	5640	5640	5640	5640	0
253	20250124	142200	48211750	5640	5640	5640	5640	0
254	20250124	142100	48211750	5640	5640	5640	5640	0
255	20250124	142000	48211750	5640	5640	5640	5640	0
256	20250124	141900	48211750	5640	5640	5640	5640	0
257	20250124	141800	48211750	5640	5640	5640	5640	0
258	20250124	141700	48211750	5640	5640	5640	5640	0
259	20250124	141600	48211750	5640	5640	5640	5640	0
260	20250124	141500	48211750	5640	5640	5640	5640	0
261	20250124	141400	48211750	5640	5640	5640	5640	0
262	20250124	141300	48211750	5640	5640	5640	5640	5
263	20250124	141200	48183550	5640	5640	5640	5640	0
264	20250124	141100	48183550	5640	5640	5640	5640	0
265	20250124	141000	48183550	5640	5640	5640	5640	0
266	20250124	140900	48183550	5640	5640	5640	5640	0
267	20250124	140800	48183550	5640	5640	5640	5640	0
268	20250124	140700	48183550	5640	5640	5640	5640	0
269	20250124	140600	48183550	5640	5640	5640	5640	2
270	20250124	140500	48172270	5630	5630	5630	5630	0
271	20250124	140400	48172270	5630	5630	5630	5630	0
272	20250124	140300	48172270	5630	5630	5630	5630	0
273	20250124	140200	48172270	5630	5630	5630	5630	0
274	20250124	140100	48172270	5630	5630	5630	5630	109
275	20250124	140000	47558600	5640	5640	5640	5640	0
276	20250124	135900	47558600	5640	5640	5640	5640	0
277	20250124	135800	47558600	5640	5640	5640	5640	0
278	20250124	135700	47558600	5640	5640	5640	5640	0
279	20250124	135600	47558600	5640	5640	5640	5640	0
280	20250124	135500	47558600	5640	5640	5640	5640	0
281	20250124	135400	47558600	5640	5640	5640	5640	0
282	20250124	135300	47558600	5640	5640	5640	5640	2
283	20250124	135200	47547320	5640	5640	5640	5640	0
284	20250124	135100	47547320	5640	5640	5640	5640	0
285	20250124	135000	47547320	5640	5640	5640	5640	0
286	20250124	134900	47547320	5640	5640	5640	5640	702
287	20250124	134800	43588040	5650	5650	5650	5650	0
288	20250124	134700	43588040	5650	5650	5650	5650	0
289	20250124	134600	43588040	5650	5650	5650	5650	0
290	20250124	134500	43588040	5650	5650	5650	5650	0
291	20250124	134400	43588040	5650	5650	5650	5650	0
292	20250124	134300	43588040	5650	5650	5650	5650	0
293	20250124	134200	43588040	5650	5650	5650	5650	0
294	20250124	134100	43588040	5650	5650	5650	5650	0
295	20250124	134000	43588040	5650	5650	5650	5650	0
296	20250124	133900	43588040	5650	5650	5650	5650	1
297	20250124	133800	43582390	5650	5650	5650	5650	0
298	20250124	133700	43582390	5650	5650	5650	5650	0
299	20250124	133600	43582390	5650	5650	5650	5650	0
300	20250124	133500	43582390	5650	5650	5650	5650	0
301	20250124	133400	43582390	5650	5650	5650	5650	88
302	20250124	133300	43085190	5650	5650	5650	5650	0
303	20250124	133200	43085190	5650	5650	5650	5650	0
304	20250124	133100	43085190	5650	5650	5650	5650	0
305	20250124	133000	43085190	5650	5650	5650	5650	0
306	20250124	132900	43085190	5650	5650	5650	5650	0
307	20250124	132800	43085190	5650	5650	5650	5650	0
308	20250124	132700	43085190	5650	5650	5650	5650	0
309	20250124	132600	43085190	5650	5650	5650	5650	0
310	20250124	132500	43085190	5650	5650	5650	5650	0
311	20250124	132400	43085190	5650	5650	5650	5650	0
312	20250124	132300	43085190	5650	5650	5650	5650	0
313	20250124	132200	43085190	5650	5650	5650	5650	0
314	20250124	132100	43085190	5650	5650	5650	5650	0
315	20250124	132000	43085190	5650	5650	5650	5650	0
316	20250124	131900	43085190	5650	5650	5650	5650	4
317	20250124	131800	43062590	5650	5650	5650	5650	0
318	20250124	131700	43062590	5650	5650	5650	5650	0
319	20250124	131600	43062590	5650	5660	5660	5650	477
320	20250124	131500	40367470	5670	5670	5670	5670	0
321	20250124	131400	40367470	5670	5670	5670	5670	0
322	20250124	131300	40367470	5670	5670	5670	5670	0
323	20250124	131200	40367470	5670	5670	5670	5670	0
324	20250124	131100	40367470	5670	5670	5670	5670	0
325	20250124	131000	40367470	5670	5670	5670	5670	0
326	20250124	130900	40367470	5670	5670	5670	5670	0
327	20250124	130800	40367470	5670	5670	5670	5670	0
328	20250124	130700	40367470	5670	5670	5670	5670	0
329	20250124	130600	40367470	5670	5670	5670	5670	0
330	20250124	130500	40367470	5670	5670	5670	5670	0
331	20250124	130400	40367470	5670	5670	5670	5670	0
332	20250124	130300	40367470	5670	5670	5670	5670	0
333	20250124	130200	40367470	5670	5670	5670	5670	1
334	20250124	130100	40361800	5670	5670	5670	5670	0
335	20250124	130000	40361800	5670	5670	5670	5670	0
336	20250124	125900	40361800	5670	5670	5670	5670	0
337	20250124	125800	40361800	5670	5670	5670	5670	0
338	20250124	125700	40361800	5670	5670	5670	5670	5
339	20250124	125600	40333450	5670	5670	5670	5670	0
340	20250124	125500	40333450	5670	5670	5670	5670	0
341	20250124	125400	40333450	5670	5670	5670	5670	0
342	20250124	125300	40333450	5670	5670	5670	5670	0
343	20250124	125200	40333450	5670	5670	5670	5670	0
344	20250124	125100	40333450	5670	5670	5670	5670	0
345	20250124	125000	40333450	5670	5670	5670	5670	0
346	20250124	124900	40333450	5670	5670	5670	5670	0
347	20250124	124800	40333450	5670	5670	5670	5670	0
348	20250124	124700	40333450	5670	5670	5670	5670	0
349	20250124	124600	40333450	5670	5670	5670	5670	0
350	20250124	124500	40333450	5670	5670	5670	5670	0
351	20250124	124400	40333450	5670	5670	5670	5670	0
352	20250124	124300	40333450	5670	5670	5670	5670	0
353	20250124	124200	40333450	5670	5670	5670	5670	0
354	20250124	124100	40333450	5670	5670	5670	5670	0
355	20250124	124000	40333450	5670	5670	5670	5670	0
356	20250124	123900	40333450	5670	5670	5670	5670	0
357	20250124	123800	40333450	5670	5670	5670	5670	0
358	20250124	123700	40333450	5670	5670	5670	5670	0
359	20250124	123600	40333450	5670	5670	5670	5670	0
360	20250124	123500	40333450	5670	5670	5670	5670	0
361	20250124	123400	40333450	5670	5670	5670	5670	0
362	20250124	123300	40333450	5670	5670	5670	5670	0
363	20250124	123200	40333450	5670	5670	5670	5670	0
364	20250124	123100	40333450	5670	5670	5670	5670	0
365	20250124	123000	40333450	5670	5670	5670	5670	0
366	20250124	122900	40333450	5670	5670	5670	5670	1
367	20250124	122800	40327780	5650	5650	5650	5650	0
368	20250124	122700	40327780	5650	5650	5650	5650	28
369	20250124	122600	40169580	5660	5660	5660	5660	2
370	20250124	122500	40158260	5670	5670	5670	5670	0
371	20250124	122400	40158260	5670	5670	5670	5670	0
372	20250124	122300	40158260	5670	5670	5670	5670	0
373	20250124	122200	40158260	5670	5670	5670	5670	0
374	20250124	122100	40158260	5670	5670	5670	5670	0
375	20250124	122000	40158260	5670	5670	5670	5670	0
376	20250124	121900	40158260	5670	5670	5670	5670	0
377	20250124	121800	40158260	5670	5670	5670	5670	0
378	20250124	121700	40158260	5670	5670	5670	5670	0
379	20250124	121600	40158260	5670	5670	5670	5670	0
380	20250124	121500	40158260	5670	5670	5670	5670	0
381	20250124	121400	40158260	5670	5670	5670	5670	0
382	20250124	121300	40158260	5670	5670	5670	5670	0
383	20250124	121200	40158260	5670	5670	5670	5670	0
384	20250124	121100	40158260	5670	5670	5670	5670	0
385	20250124	121000	40158260	5670	5670	5670	5670	15
386	20250124	120900	40073210	5670	5670	5670	5670	0
387	20250124	120800	40073210	5670	5670	5670	5670	0
388	20250124	120700	40073210	5670	5670	5670	5670	0
389	20250124	120600	40073210	5670	5670	5670	5670	0
390	20250124	120500	40073210	5670	5670	5670	5670	0
391	20250124	120400	40073210	5670	5670	5670	5670	0
392	20250124	120300	40073210	5670	5670	5670	5670	0
393	20250124	120200	40073210	5670	5670	5670	5670	1
394	20250124	120100	40067540	5650	5650	5650	5650	0
395	20250124	120000	40067540	5650	5650	5650	5650	0
396	20250124	115900	40067540	5650	5650	5650	5650	0
397	20250124	115800	40067540	5650	5650	5650	5650	0
398	20250124	115700	40067540	5650	5650	5650	5650	0
399	20250124	115600	40067540	5650	5650	5650	5650	0
400	20250124	115500	40067540	5650	5650	5650	5650	0
401	20250124	115400	40067540	5650	5650	5650	5650	0
402	20250124	115300	40067540	5650	5650	5650	5650	0
403	20250124	115200	40067540	5650	5650	5650	5650	0
404	20250124	115100	40067540	5650	5650	5650	5650	0
405	20250124	115000	40067540	5650	5650	5650	5650	0
406	20250124	114900	40067540	5650	5650	5650	5650	0
407	20250124	114800	40067540	5650	5650	5650	5650	0
408	20250124	114700	40067540	5650	5650	5650	5650	0
409	20250124	114600	40067540	5650	5650	5650	5650	0
410	20250124	114500	40067540	5650	5650	5650	5650	0
411	20250124	114400	40067540	5650	5650	5650	5650	0
412	20250124	114300	40067540	5650	5650	5650	5650	0
413	20250124	114200	40067540	5650	5650	5650	5650	0
414	20250124	114100	40067540	5650	5650	5650	5650	0
415	20250124	114000	40067540	5650	5650	5650	5650	0
416	20250124	113900	40067540	5650	5650	5650	5650	0
417	20250124	113800	40067540	5650	5650	5650	5650	0
418	20250124	113700	40067540	5650	5650	5650	5650	0
419	20250124	113600	40067540	5650	5650	5650	5650	0
420	20250124	113500	40067540	5650	5650	5650	5650	0
421	20250124	113400	40067540	5650	5650	5650	5650	0
422	20250124	113300	40067540	5650	5650	5650	5650	0
423	20250124	113200	40067540	5650	5650	5650	5650	0
424	20250124	113100	40067540	5650	5650	5650	5650	5
425	20250124	113000	40039290	5670	5670	5670	5670	0
426	20250124	112900	40039290	5670	5670	5670	5670	0
427	20250124	112800	40039290	5670	5670	5670	5670	0
428	20250124	112700	40039290	5670	5670	5670	5670	0
429	20250124	112600	40039290	5670	5670	5670	5670	0
430	20250124	112500	40039290	5670	5670	5670	5670	0
431	20250124	112400	40039290	5670	5670	5670	5670	0
432	20250124	112300	40039290	5670	5640	5670	5640	101
433	20250124	112200	39469620	5640	5640	5640	5640	0
434	20250124	112100	39469620	5640	5640	5640	5640	0
435	20250124	112000	39469620	5640	5650	5650	5640	39
436	20250124	111900	39249640	5670	5670	5670	5670	0
437	20250124	111800	39249640	5670	5670	5670	5670	0
438	20250124	111700	39249640	5670	5660	5670	5660	2
439	20250124	111600	39238310	5640	5660	5660	5640	30
440	20250124	111500	39068930	5670	5670	5670	5670	66
441	20250124	111400	38694710	5680	5680	5680	5680	0
442	20250124	111300	38694710	5680	5680	5680	5680	0
443	20250124	111200	38694710	5680	5680	5680	5680	0
444	20250124	111100	38694710	5680	5680	5680	5680	0
445	20250124	111000	38694710	5680	5680	5680	5680	1
446	20250124	110900	38689030	5670	5670	5670	5670	0
447	20250124	110800	38689030	5670	5670	5670	5670	0
448	20250124	110700	38689030	5670	5670	5670	5670	0
449	20250124	110600	38689030	5670	5670	5670	5670	5
450	20250124	110500	38660680	5670	5670	5670	5670	0
451	20250124	110400	38660680	5670	5670	5670	5670	0
452	20250124	110300	38660680	5670	5670	5670	5670	0
453	20250124	110200	38660680	5670	5670	5670	5670	0
454	20250124	110100	38660680	5670	5670	5670	5670	0
455	20250124	110000	38660680	5670	5670	5670	5670	0
456	20250124	105900	38660680	5670	5670	5670	5670	0
457	20250124	105800	38660680	5670	5670	5670	5670	2
458	20250124	105700	38649340	5680	5680	5680	5680	0
459	20250124	105600	38649340	5680	5680	5680	5680	0
460	20250124	105500	38649340	5680	5680	5680	5680	0
461	20250124	105400	38649340	5680	5680	5680	5680	0
462	20250124	105300	38649340	5680	5680	5680	5680	0
463	20250124	105200	38649340	5680	5680	5680	5680	0
464	20250124	105100	38649340	5680	5680	5680	5680	0
465	20250124	105000	38649340	5680	5680	5680	5680	0
466	20250124	104900	38649340	5680	5680	5680	5680	0
467	20250124	104800	38649340	5680	5680	5680	5680	0
468	20250124	104700	38649340	5680	5680	5680	5680	0
469	20250124	104600	38649340	5680	5680	5680	5680	0
470	20250124	104500	38649340	5680	5680	5680	5680	0
471	20250124	104400	38649340	5680	5680	5680	5680	0
472	20250124	104300	38649340	5680	5680	5680	5680	0
473	20250124	104200	38649340	5680	5680	5680	5680	0
474	20250124	104100	38649340	5680	5680	5680	5680	0
475	20250124	104000	38649340	5680	5680	5680	5680	0
476	20250124	103900	38649340	5680	5680	5680	5680	0
477	20250124	103800	38649340	5680	5680	5680	5680	0
478	20250124	103700	38649340	5680	5680	5680	5680	0
479	20250124	103600	38649340	5680	5680	5680	5680	0
480	20250124	103500	38649340	5680	5680	5680	5680	0
481	20250124	103400	38649340	5680	5680	5680	5680	0
482	20250124	103300	38649340	5680	5680	5680	5680	0
483	20250124	103200	38649340	5680	5680	5680	5680	0
484	20250124	103100	38649340	5680	5680	5680	5680	0
485	20250124	103000	38649340	5680	5680	5680	5680	0
486	20250124	102900	38649340	5680	5680	5680	5680	0
487	20250124	102800	38649340	5680	5680	5680	5680	0
488	20250124	102700	38649340	5680	5680	5680	5680	0
489	20250124	102600	38649340	5680	5680	5680	5680	0
490	20250124	102500	38649340	5680	5680	5680	5680	0
491	20250124	102400	38649340	5680	5680	5680	5680	0
492	20250124	102300	38649340	5680	5680	5680	5680	2
493	20250124	102200	38637980	5680	5680	5680	5680	0
494	20250124	102100	38637980	5680	5680	5680	5680	0
495	20250124	102000	38637980	5680	5680	5680	5680	0
496	20250124	101900	38637980	5680	5680	5680	5680	0
497	20250124	101800	38637980	5680	5680	5680	5680	15
498	20250124	101700	38552780	5680	5680	5680	5680	0
499	20250124	101600	38552780	5680	5680	5680	5680	0
500	20250124	101500	38552780	5680	5680	5680	5680	0
501	20250124	101400	38552780	5680	5680	5680	5680	1
502	20250124	101300	38547100	5680	5680	5680	5680	0
503	20250124	101200	38547100	5680	5680	5680	5680	0
504	20250124	101100	38547100	5680	5680	5680	5680	0
505	20250124	101000	38547100	5680	5680	5680	5680	0
506	20250124	100900	38547100	5680	5680	5680	5680	0
507	20250124	100800	38547100	5680	5680	5680	5680	0
508	20250124	100700	38547100	5680	5680	5680	5680	3
509	20250124	100600	38530060	5680	5680	5680	5680	255
510	20250124	100500	37081660	5680	5700	5700	5680	354
511	20250124	100400	35070920	5720	5720	5720	5720	0
512	20250124	100300	35070920	5720	5720	5720	5720	0
513	20250124	100200	35070920	5720	5720	5720	5720	1
514	20250124	100100	35065200	5670	5700	5700	5670	544
515	20250124	100000	31976820	5720	5720	5720	5720	0
516	20250124	095900	31976820	5720	5720	5720	5720	0
517	20250124	095800	31976820	5720	5720	5720	5720	0
518	20250124	095700	31976820	5720	5720	5720	5720	0
519	20250124	095600	31976820	5720	5700	5720	5700	3
520	20250124	095500	31959700	5670	5710	5720	5670	1055
521	20250124	095400	25977620	5710	5650	5710	5650	761
522	20250124	095300	21666060	5650	5650	5650	5650	27
523	20250124	095200	21513510	5670	5670	5670	5670	0
524	20250124	095100	21513510	5670	5670	5670	5670	0
525	20250124	095000	21513510	5670	5670	5670	5670	0
526	20250124	094900	21513510	5670	5670	5670	5670	0
527	20250124	094800	21513510	5670	5670	5670	5670	0
528	20250124	094700	21513510	5670	5670	5670	5670	0
529	20250124	094600	21513510	5670	5670	5670	5670	0
530	20250124	094500	21513510	5670	5670	5670	5670	0
531	20250124	094400	21513510	5670	5670	5670	5670	0
532	20250124	094300	21513510	5670	5670	5670	5670	0
533	20250124	094200	21513510	5670	5670	5670	5670	1
534	20250124	094100	21507840	5670	5670	5670	5670	0
535	20250124	094000	21507840	5670	5670	5670	5670	0
536	20250124	093900	21507840	5670	5670	5670	5670	0
537	20250124	093800	21507840	5670	5670	5670	5670	0
538	20250124	093700	21507840	5670	5670	5670	5670	0
539	20250124	093600	21507840	5670	5670	5670	5670	15
540	20250124	093500	21422790	5670	5650	5670	5650	8
541	20250124	093400	21377550	5640	5660	5660	5640	400
542	20250124	093300	19118580	5670	5670	5670	5670	5
543	20250124	093200	19090230	5660	5660	5660	5660	0
544	20250124	093100	19090230	5660	5660	5660	5660	1
545	20250124	093000	19084570	5670	5670	5670	5670	0
546	20250124	092900	19084570	5670	5670	5670	5670	0
547	20250124	092800	19084570	5670	5670	5670	5670	14
548	20250124	092700	19005190	5670	5670	5670	5670	0
549	20250124	092600	19005190	5670	5670	5670	5670	0
550	20250124	092500	19005190	5670	5670	5670	5670	0
551	20250124	092400	19005190	5670	5670	5670	5670	0
552	20250124	092300	19005190	5670	5670	5670	5670	0
553	20250124	092200	19005190	5670	5670	5670	5650	53
554	20250124	092100	18705690	5650	5660	5660	5650	100
555	20250124	092000	18140650	5670	5670	5670	5670	0
556	20250124	091900	18140650	5670	5670	5670	5670	0
557	20250124	091800	18140650	5670	5670	5670	5670	25
558	20250124	091700	17998900	5670	5670	5670	5670	200
559	20250124	091600	16864900	5670	5670	5670	5670	45
560	20250124	091500	16609750	5670	5670	5670	5670	0
561	20250124	091400	16609750	5670	5670	5670	5670	0
562	20250124	091300	16609750	5670	5670	5670	5670	0
563	20250124	091200	16609750	5670	5670	5670	5670	0
564	20250124	091100	16609750	5670	5670	5670	5670	0
565	20250124	091000	16609750	5670	5670	5670	5670	1
566	20250124	090900	16604080	5580	5580	5580	5580	165
567	20250124	090800	15683380	5580	5580	5580	5580	0
568	20250124	090700	15683380	5580	5580	5580	5580	0
569	20250124	090600	15683380	5580	5580	5580	5580	1
570	20250124	090500	15677800	5580	5580	5580	5580	141
571	20250124	090400	14891020	5580	5590	5590	5580	4
572	20250124	090300	14868680	5600	5600	5600	5600	333
573	20250124	090200	13003880	5610	5640	5640	5610	1202
574	20250124	090100	6260210	5650	5670	5670	5650	500
575	20250124	090000	3434750	5670	5750	5750	5670	604