KissMeData/023000/min/candle-20250121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250121	190700	71692510	2420	2420	2420	2420	333
3	20250121	190600	71692510	2420	2420	2420	2420	0
4	20250121	190500	71692510	2420	2420	2420	2420	0
5	20250121	190400	71692510	2420	2420	2420	2420	0
6	20250121	190300	71692510	2420	2420	2420	2420	0
7	20250121	190200	71692510	2420	2420	2420	2420	0
8	20250121	190100	71692510	2420	2420	2420	2420	0
9	20250121	190000	71692510	2420	2420	2420	2420	0
10	20250121	185900	71692510	2420	2420	2420	2420	0
11	20250121	185800	71692510	2420	2420	2420	2420	0
12	20250121	185700	71692510	2420	2420	2420	2420	0
13	20250121	185600	71692510	2420	2420	2420	2420	0
14	20250121	185500	71692510	2420	2420	2420	2420	0
15	20250121	185400	71692510	2420	2420	2420	2420	0
16	20250121	185300	71692510	2420	2420	2420	2420	0
17	20250121	185200	71692510	2420	2420	2420	2420	0
18	20250121	185100	71692510	2420	2420	2420	2420	0
19	20250121	185000	71692510	2420	2420	2420	2420	0
20	20250121	184900	71692510	2420	2420	2420	2420	0
21	20250121	184800	71692510	2420	2420	2420	2420	0
22	20250121	184700	71692510	2420	2420	2420	2420	0
23	20250121	184600	71692510	2420	2420	2420	2420	0
24	20250121	184500	71692510	2420	2420	2420	2420	0
25	20250121	184400	71692510	2420	2420	2420	2420	0
26	20250121	184300	71692510	2420	2420	2420	2420	0
27	20250121	184200	71692510	2420	2420	2420	2420	0
28	20250121	184100	71692510	2420	2420	2420	2420	0
29	20250121	184000	71692510	2420	2420	2420	2420	0
30	20250121	183900	71692510	2420	2420	2420	2420	0
31	20250121	183800	71692510	2420	2420	2420	2420	0
32	20250121	183700	71692510	2420	2420	2420	2420	333
33	20250121	183600	71692510	2420	2420	2420	2420	0
34	20250121	183500	71692510	2420	2420	2420	2420	0
35	20250121	183400	71692510	2420	2420	2420	2420	0
36	20250121	183300	71692510	2420	2420	2420	2420	0
37	20250121	183200	71692510	2420	2420	2420	2420	0
38	20250121	183100	71692510	2420	2420	2420	2420	0
39	20250121	183000	71692510	2420	2420	2420	2420	0
40	20250121	182900	71692510	2420	2420	2420	2420	0
41	20250121	182800	71692510	2420	2420	2420	2420	0
42	20250121	182700	71692510	2420	2420	2420	2420	0
43	20250121	182600	71692510	2420	2420	2420	2420	0
44	20250121	182500	71692510	2420	2420	2420	2420	0
45	20250121	182400	71692510	2420	2420	2420	2420	0
46	20250121	182300	71692510	2420	2420	2420	2420	0
47	20250121	182200	71692510	2420	2420	2420	2420	0
48	20250121	182100	71692510	2420	2420	2420	2420	0
49	20250121	182000	71692510	2420	2420	2420	2420	0
50	20250121	181900	71692510	2420	2420	2420	2420	0
51	20250121	181800	71692510	2420	2420	2420	2420	0
52	20250121	181700	71692510	2420	2420	2420	2420	0
53	20250121	181600	71692510	2420	2420	2420	2420	0
54	20250121	181500	71692510	2420	2420	2420	2420	0
55	20250121	181400	71692510	2420	2420	2420	2420	0
56	20250121	181300	71692510	2420	2420	2420	2420	0
57	20250121	181200	71692510	2420	2420	2420	2420	0
58	20250121	181100	71692510	2420	2420	2420	2420	0
59	20250121	181000	71692510	2420	2420	2420	2420	0
60	20250121	180900	71692510	2420	2420	2420	2420	0
61	20250121	180800	71692510	2420	2420	2420	2420	0
62	20250121	180700	71692510	2420	2420	2420	2420	333
63	20250121	180600	71692510	2420	2420	2420	2420	0
64	20250121	180500	71692510	2420	2420	2420	2420	0
65	20250121	180400	71692510	2420	2420	2420	2420	0
66	20250121	180300	71692510	2420	2420	2420	2420	0
67	20250121	180200	71692510	2420	2420	2420	2420	0
68	20250121	180100	71692510	2420	2420	2420	2420	0
69	20250121	180000	71692510	2420	2420	2420	2420	0
70	20250121	175900	71692510	2420	2420	2420	2420	0
71	20250121	175800	71692510	2420	2420	2420	2420	0
72	20250121	175700	71692510	2420	2420	2420	2420	0
73	20250121	175600	71692510	2420	2420	2420	2420	0
74	20250121	175500	71692510	2420	2420	2420	2420	0
75	20250121	175400	71692510	2420	2420	2420	2420	0
76	20250121	175300	71692510	2420	2420	2420	2420	0
77	20250121	175200	71692510	2420	2420	2420	2420	0
78	20250121	175100	71692510	2420	2420	2420	2420	0
79	20250121	175000	71692510	2420	2420	2420	2420	0
80	20250121	174900	71692510	2420	2420	2420	2420	0
81	20250121	174800	71692510	2420	2420	2420	2420	0
82	20250121	174700	71692510	2420	2420	2420	2420	0
83	20250121	174600	71692510	2420	2420	2420	2420	0
84	20250121	174500	71692510	2420	2420	2420	2420	0
85	20250121	174400	71692510	2420	2420	2420	2420	0
86	20250121	174300	71692510	2420	2420	2420	2420	0
87	20250121	174200	71692510	2420	2420	2420	2420	0
88	20250121	174100	71692510	2420	2420	2420	2420	0
89	20250121	174000	71692510	2420	2420	2420	2420	0
90	20250121	173900	71692510	2420	2420	2420	2420	0
91	20250121	173800	71692510	2420	2420	2420	2420	0
92	20250121	173700	71692510	2420	2420	2420	2420	333
93	20250121	173600	71692510	2420	2420	2420	2420	0
94	20250121	173500	71692510	2420	2420	2420	2420	0
95	20250121	173400	71692510	2420	2420	2420	2420	0
96	20250121	173300	71692510	2420	2420	2420	2420	0
97	20250121	173200	71692510	2420	2420	2420	2420	0
98	20250121	173100	71692510	2420	2420	2420	2420	0
99	20250121	173000	71692510	2420	2420	2420	2420	0
100	20250121	172900	71692510	2420	2420	2420	2420	0
101	20250121	172800	71692510	2420	2420	2420	2420	0
102	20250121	172700	71692510	2420	2420	2420	2420	0
103	20250121	172600	71692510	2420	2420	2420	2420	0
104	20250121	172500	71692510	2420	2420	2420	2420	0
105	20250121	172400	71692510	2420	2420	2420	2420	0
106	20250121	172300	71692510	2420	2420	2420	2420	0
107	20250121	172200	71692510	2420	2420	2420	2420	0
108	20250121	172100	71692510	2420	2420	2420	2420	0
109	20250121	172000	71692510	2420	2420	2420	2420	0
110	20250121	171900	71692510	2420	2420	2420	2420	0
111	20250121	171800	71692510	2420	2420	2420	2420	0
112	20250121	171700	71692510	2420	2420	2420	2420	0
113	20250121	171600	71692510	2420	2420	2420	2420	0
114	20250121	171500	71692510	2420	2420	2420	2420	0
115	20250121	171400	71692510	2420	2420	2420	2420	0
116	20250121	171300	71692510	2420	2420	2420	2420	0
117	20250121	171200	71692510	2420	2420	2420	2420	0
118	20250121	171100	71692510	2420	2420	2420	2420	0
119	20250121	171000	71692510	2420	2420	2420	2420	0
120	20250121	170900	71692510	2420	2420	2420	2420	0
121	20250121	170800	71692510	2420	2420	2420	2420	0
122	20250121	170700	71692510	2420	2420	2420	2420	333
123	20250121	170600	71692510	2420	2420	2420	2420	0
124	20250121	170500	71692510	2420	2420	2420	2420	0
125	20250121	170400	71692510	2420	2420	2420	2420	0
126	20250121	170300	71692510	2420	2420	2420	2420	0
127	20250121	170200	71692510	2420	2420	2420	2420	0
128	20250121	170100	71692510	2420	2420	2420	2420	0
129	20250121	170000	71692510	2420	2420	2420	2420	0
130	20250121	165900	71692510	2420	2420	2420	2420	0
131	20250121	165800	71692510	2420	2420	2420	2420	0
132	20250121	165700	71692510	2420	2420	2420	2420	0
133	20250121	165600	71692510	2420	2420	2420	2420	0
134	20250121	165500	71692510	2420	2420	2420	2420	0
135	20250121	165400	71692510	2420	2420	2420	2420	0
136	20250121	165300	71692510	2420	2420	2420	2420	0
137	20250121	165200	71692510	2420	2420	2420	2420	0
138	20250121	165100	71692510	2420	2420	2420	2420	0
139	20250121	165000	71692510	2420	2420	2420	2420	0
140	20250121	164900	71692510	2420	2420	2420	2420	0
141	20250121	164800	71692510	2420	2420	2420	2420	0
142	20250121	164700	71692510	2420	2420	2420	2420	0
143	20250121	164600	71692510	2420	2420	2420	2420	0
144	20250121	164500	71692510	2420	2420	2420	2420	0
145	20250121	164400	71692510	2420	2420	2420	2420	0
146	20250121	164300	71692510	2420	2420	2420	2420	0
147	20250121	164200	71692510	2420	2420	2420	2420	0
148	20250121	164100	71692510	2420	2420	2420	2420	0
149	20250121	164000	71692510	2420	2420	2420	2420	0
150	20250121	163900	71692510	2420	2420	2420	2420	0
151	20250121	163800	71692510	2420	2420	2420	2420	0
152	20250121	163700	71692510	2420	2420	2420	2420	333
153	20250121	163600	71692510	2420	2420	2420	2420	0
154	20250121	163500	71692510	2420	2420	2420	2420	0
155	20250121	163400	71692510	2420	2420	2420	2420	0
156	20250121	163300	71692510	2420	2420	2420	2420	0
157	20250121	163200	71692510	2420	2420	2420	2420	0
158	20250121	163100	71692510	2420	2420	2420	2420	0
159	20250121	163000	71692510	2420	2420	2420	2420	0
160	20250121	162900	71692510	2420	2420	2420	2420	0
161	20250121	162800	71692510	2420	2420	2420	2420	0
162	20250121	162700	71692510	2420	2420	2420	2420	0
163	20250121	162600	71692510	2420	2420	2420	2420	0
164	20250121	162500	71692510	2420	2420	2420	2420	0
165	20250121	162400	71692510	2420	2420	2420	2420	0
166	20250121	162300	71692510	2420	2420	2420	2420	0
167	20250121	162200	71692510	2420	2420	2420	2420	0
168	20250121	162100	71692510	2420	2420	2420	2420	0
169	20250121	162000	71692510	2420	2420	2420	2420	0
170	20250121	161900	71692510	2420	2420	2420	2420	0
171	20250121	161800	71692510	2420	2420	2420	2420	0
172	20250121	161700	71692510	2420	2420	2420	2420	0
173	20250121	161600	71692510	2420	2420	2420	2420	0
174	20250121	161500	71692510	2420	2420	2420	2420	0
175	20250121	161400	71692510	2420	2420	2420	2420	0
176	20250121	161300	71692510	2420	2420	2420	2420	0
177	20250121	161200	71692510	2420	2420	2420	2420	0
178	20250121	161100	71692510	2420	2420	2420	2420	0
179	20250121	161000	71692510	2420	2420	2420	2420	0
180	20250121	160900	71692510	2420	2420	2420	2420	0
181	20250121	160800	71692510	2420	2420	2420	2420	0
182	20250121	160700	71692510	2420	2420	2420	2420	333
183	20250121	160600	71692510	2420	2420	2420	2420	0
184	20250121	160500	71692510	2420	2420	2420	2420	0
185	20250121	160400	71692510	2420	2420	2420	2420	0
186	20250121	160300	71692510	2420	2420	2420	2420	0
187	20250121	160200	71692510	2420	2420	2420	2420	0
188	20250121	160100	71692510	2420	2420	2420	2420	0
189	20250121	160000	71692510	2420	2420	2420	2420	0
190	20250121	155900	71692510	2420	2420	2420	2420	0
191	20250121	155800	71692510	2420	2420	2420	2420	0
192	20250121	155700	71692510	2420	2420	2420	2420	0
193	20250121	155600	71692510	2420	2420	2420	2420	0
194	20250121	155500	71692510	2420	2420	2420	2420	0
195	20250121	155400	71692510	2420	2420	2420	2420	0
196	20250121	155300	71692510	2420	2420	2420	2420	0
197	20250121	155200	71692510	2420	2420	2420	2420	0
198	20250121	155100	71692510	2420	2420	2420	2420	0
199	20250121	155000	71692510	2420	2420	2420	2420	0
200	20250121	154900	71692510	2420	2420	2420	2420	0
201	20250121	154800	71692510	2420	2420	2420	2420	0
202	20250121	154700	71692510	2420	2420	2420	2420	0
203	20250121	154600	71692510	2420	2420	2420	2420	0
204	20250121	154500	71692510	2420	2420	2420	2420	0
205	20250121	154400	71692510	2420	2420	2420	2420	0
206	20250121	154300	71692510	2420	2420	2420	2420	0
207	20250121	154200	71692510	2420	2420	2420	2420	0
208	20250121	154100	71692510	2420	2420	2420	2420	0
209	20250121	154000	71692510	2420	2420	2420	2420	0
210	20250121	153900	71692510	2420	2420	2420	2420	0
211	20250121	153800	71692510	2420	2420	2420	2420	0
212	20250121	153700	71692510	2420	2420	2420	2420	333
213	20250121	153600	71692510	2420	2420	2420	2420	0
214	20250121	153500	71692510	2420	2420	2420	2420	0
215	20250121	153400	71692510	2420	2420	2420	2420	0
216	20250121	153300	71692510	2420	2420	2420	2420	0
217	20250121	153200	71692510	2420	2420	2420	2420	0
218	20250121	153100	71692510	2420	2420	2420	2420	0
219	20250121	153000	71692510	2420	2420	2420	2420	333
220	20250121	152900	70886650	2425	2425	2425	2425	0
221	20250121	152800	70886650	2425	2425	2425	2425	0
222	20250121	152700	70886650	2425	2425	2425	2425	0
223	20250121	152600	70886650	2425	2425	2425	2425	0
224	20250121	152500	70886650	2425	2425	2425	2425	0
225	20250121	152400	70886650	2425	2425	2425	2425	0
226	20250121	152300	70886650	2425	2425	2425	2425	0
227	20250121	152200	70886650	2425	2425	2425	2425	0
228	20250121	152100	70886650	2425	2425	2425	2425	0
229	20250121	152000	70886650	2425	2425	2425	2425	0
230	20250121	151900	70886650	2425	2420	2425	2420	23
231	20250121	151800	70830880	2420	2435	2435	2420	1018
232	20250121	151700	68359630	2440	2440	2440	2440	0
233	20250121	151600	68359630	2440	2440	2440	2440	0
234	20250121	151500	68359630	2440	2440	2440	2440	0
235	20250121	151400	68359630	2440	2440	2440	2440	0
236	20250121	151300	68359630	2440	2440	2440	2440	0
237	20250121	151200	68359630	2440	2440	2440	2440	0
238	20250121	151100	68359630	2440	2440	2440	2440	1
239	20250121	151000	68357190	2435	2435	2435	2435	0
240	20250121	150900	68357190	2435	2440	2440	2435	4
241	20250121	150800	68347440	2425	2425	2425	2425	0
242	20250121	150700	68347440	2425	2435	2435	2425	16
243	20250121	150600	68308560	2435	2435	2435	2435	0
244	20250121	150500	68308560	2435	2435	2435	2435	0
245	20250121	150400	68308560	2435	2435	2435	2435	0
246	20250121	150300	68308560	2435	2435	2435	2435	2
247	20250121	150200	68303690	2435	2435	2435	2435	300
248	20250121	150100	67573190	2435	2435	2435	2435	0
249	20250121	150000	67573190	2435	2435	2435	2435	0
250	20250121	145900	67573190	2435	2435	2435	2435	200
251	20250121	145800	67086190	2440	2435	2440	2435	16
252	20250121	145700	67047220	2435	2435	2435	2435	286
253	20250121	145600	66350810	2435	2435	2435	2435	214
254	20250121	145500	65829720	2435	2435	2435	2435	0
255	20250121	145400	65829720	2435	2435	2435	2435	0
256	20250121	145300	65829720	2435	2435	2435	2435	0
257	20250121	145200	65829720	2435	2435	2435	2435	0
258	20250121	145100	65829720	2435	2435	2435	2435	0
259	20250121	145000	65829720	2435	2435	2435	2435	0
260	20250121	144900	65829720	2435	2435	2435	2435	0
261	20250121	144800	65829720	2435	2435	2435	2435	0
262	20250121	144700	65829720	2435	2435	2435	2435	40
263	20250121	144600	65732320	2435	2435	2435	2435	0
264	20250121	144500	65732320	2435	2435	2435	2435	0
265	20250121	144400	65732320	2435	2435	2435	2435	0
266	20250121	144300	65732320	2435	2435	2435	2435	0
267	20250121	144200	65732320	2435	2435	2435	2435	0
268	20250121	144100	65732320	2435	2435	2435	2435	0
269	20250121	144000	65732320	2435	2435	2435	2435	0
270	20250121	143900	65732320	2435	2435	2435	2435	0
271	20250121	143800	65732320	2435	2435	2435	2435	0
272	20250121	143700	65732320	2435	2435	2435	2435	0
273	20250121	143600	65732320	2435	2435	2435	2435	0
274	20250121	143500	65732320	2435	2435	2435	2435	14
275	20250121	143400	65698230	2430	2430	2430	2430	49
276	20250121	143300	65579160	2430	2430	2430	2430	500
277	20250121	143200	64364160	2430	2430	2430	2430	11
278	20250121	143100	64337430	2425	2425	2425	2425	7
279	20250121	143000	64320455	2420	2420	2420	2420	512
280	20250121	142900	63081415	2415	2415	2415	2415	0
281	20250121	142800	63081415	2415	2415	2415	2415	0
282	20250121	142700	63081415	2415	2415	2415	2415	0
283	20250121	142600	63081415	2415	2415	2415	2415	0
284	20250121	142500	63081415	2415	2415	2415	2415	0
285	20250121	142400	63081415	2415	2415	2415	2415	0
286	20250121	142300	63081415	2415	2415	2415	2415	0
287	20250121	142200	63081415	2415	2415	2415	2415	0
288	20250121	142100	63081415	2415	2415	2415	2415	0
289	20250121	142000	63081415	2415	2415	2415	2415	0
290	20250121	141900	63081415	2415	2415	2415	2415	0
291	20250121	141800	63081415	2415	2415	2415	2415	0
292	20250121	141700	63081415	2415	2415	2415	2415	0
293	20250121	141600	63081415	2415	2415	2415	2415	0
294	20250121	141500	63081415	2415	2415	2415	2415	0
295	20250121	141400	63081415	2415	2415	2415	2415	0
296	20250121	141300	63081415	2415	2415	2415	2415	0
297	20250121	141200	63081415	2415	2415	2415	2415	0
298	20250121	141100	63081415	2415	2415	2415	2415	0
299	20250121	141000	63081415	2415	2415	2415	2415	0
300	20250121	140900	63081415	2415	2415	2415	2415	0
301	20250121	140800	63081415	2415	2415	2415	2415	0
302	20250121	140700	63081415	2415	2415	2415	2415	0
303	20250121	140600	63081415	2415	2415	2415	2415	0
304	20250121	140500	63081415	2415	2415	2415	2415	0
305	20250121	140400	63081415	2415	2415	2415	2415	0
306	20250121	140300	63081415	2415	2415	2415	2415	0
307	20250121	140200	63081415	2415	2415	2415	2415	0
308	20250121	140100	63081415	2415	2415	2415	2415	0
309	20250121	140000	63081415	2415	2415	2415	2415	0
310	20250121	135900	63081415	2415	2415	2415	2415	0
311	20250121	135800	63081415	2415	2415	2415	2415	9
312	20250121	135700	63059680	2420	2420	2420	2420	0
313	20250121	135600	63059680	2420	2420	2420	2420	0
314	20250121	135500	63059680	2420	2420	2420	2420	0
315	20250121	135400	63059680	2420	2420	2420	2420	0
316	20250121	135300	63059680	2420	2420	2420	2420	0
317	20250121	135200	63059680	2420	2420	2420	2420	0
318	20250121	135100	63059680	2420	2420	2420	2420	0
319	20250121	135000	63059680	2420	2420	2420	2420	0
320	20250121	134900	63059680	2420	2420	2420	2420	0
321	20250121	134800	63059680	2420	2420	2420	2420	0
322	20250121	134700	63059680	2420	2420	2420	2420	0
323	20250121	134600	63059680	2420	2420	2420	2420	0
324	20250121	134500	63059680	2420	2420	2420	2420	0
325	20250121	134400	63059680	2420	2420	2420	2420	0
326	20250121	134300	63059680	2420	2420	2420	2420	0
327	20250121	134200	63059680	2420	2420	2420	2420	0
328	20250121	134100	63059680	2420	2420	2420	2420	0
329	20250121	134000	63059680	2420	2410	2420	2410	14
330	20250121	133900	63025895	2410	2410	2410	2410	0
331	20250121	133800	63025895	2410	2410	2410	2410	0
332	20250121	133700	63025895	2410	2410	2410	2410	0
333	20250121	133600	63025895	2410	2410	2410	2410	0
334	20250121	133500	63025895	2410	2410	2410	2410	0
335	20250121	133400	63025895	2410	2410	2410	2410	0
336	20250121	133300	63025895	2410	2410	2410	2410	0
337	20250121	133200	63025895	2410	2410	2410	2410	0
338	20250121	133100	63025895	2410	2410	2410	2410	0
339	20250121	133000	63025895	2410	2410	2410	2410	0
340	20250121	132900	63025895	2410	2410	2410	2410	0
341	20250121	132800	63025895	2410	2410	2410	2410	0
342	20250121	132700	63025895	2410	2410	2410	2410	0
343	20250121	132600	63025895	2410	2410	2410	2410	0
344	20250121	132500	63025895	2410	2410	2410	2410	0
345	20250121	132400	63025895	2410	2410	2410	2410	0
346	20250121	132300	63025895	2410	2410	2410	2410	1
347	20250121	132200	63023485	2395	2395	2395	2395	0
348	20250121	132100	63023485	2395	2395	2395	2395	0
349	20250121	132000	63023485	2395	2395	2395	2395	0
350	20250121	131900	63023485	2395	2395	2395	2395	0
351	20250121	131800	63023485	2395	2395	2395	2395	0
352	20250121	131700	63023485	2395	2405	2405	2395	27
353	20250121	131600	62958805	2390	2390	2390	2390	0
354	20250121	131500	62958805	2390	2390	2390	2390	0
355	20250121	131400	62958805	2390	2390	2390	2390	0
356	20250121	131300	62958805	2390	2390	2390	2390	0
357	20250121	131200	62958805	2390	2400	2400	2390	479
358	20250121	131100	61813330	2400	2400	2400	2400	0
359	20250121	131000	61813330	2400	2400	2400	2400	0
360	20250121	130900	61813330	2400	2400	2400	2400	0
361	20250121	130800	61813330	2400	2400	2400	2400	0
362	20250121	130700	61813330	2400	2400	2400	2400	0
363	20250121	130600	61813330	2400	2400	2400	2400	0
364	20250121	130500	61813330	2400	2400	2400	2400	0
365	20250121	130400	61813330	2400	2400	2400	2400	0
366	20250121	130300	61813330	2400	2400	2400	2400	0
367	20250121	130200	61813330	2400	2400	2400	2400	0
368	20250121	130100	61813330	2400	2400	2400	2400	0
369	20250121	130000	61813330	2400	2400	2400	2400	0
370	20250121	125900	61813330	2400	2400	2400	2400	0
371	20250121	125800	61813330	2400	2400	2400	2400	0
372	20250121	125700	61813330	2400	2400	2400	2400	0
373	20250121	125600	61813330	2400	2400	2400	2400	0
374	20250121	125500	61813330	2400	2400	2400	2400	0
375	20250121	125400	61813330	2400	2400	2400	2400	0
376	20250121	125300	61813330	2400	2400	2400	2400	0
377	20250121	125200	61813330	2400	2400	2400	2400	0
378	20250121	125100	61813330	2400	2400	2400	2400	0
379	20250121	125000	61813330	2400	2400	2400	2400	0
380	20250121	124900	61813330	2400	2400	2400	2400	0
381	20250121	124800	61813330	2400	2400	2400	2400	0
382	20250121	124700	61813330	2400	2400	2400	2400	0
383	20250121	124600	61813330	2400	2400	2400	2400	0
384	20250121	124500	61813330	2400	2400	2400	2400	1
385	20250121	124400	61810930	2405	2405	2405	2405	0
386	20250121	124300	61810930	2405	2405	2405	2405	0
387	20250121	124200	61810930	2405	2405	2405	2405	0
388	20250121	124100	61810930	2405	2405	2405	2405	0
389	20250121	124000	61810930	2405	2405	2405	2405	0
390	20250121	123900	61810930	2405	2405	2405	2405	0
391	20250121	123800	61810930	2405	2405	2405	2405	0
392	20250121	123700	61810930	2405	2410	2410	2405	2
393	20250121	123600	61806115	2415	2415	2415	2415	0
394	20250121	123500	61806115	2415	2415	2415	2415	1
395	20250121	123400	61803700	2420	2420	2420	2420	0
396	20250121	123300	61803700	2420	2420	2420	2420	0
397	20250121	123200	61803700	2420	2420	2420	2420	1
398	20250121	123100	61801280	2410	2415	2415	2410	60
399	20250121	123000	61656595	2420	2420	2420	2420	0
400	20250121	122900	61656595	2420	2420	2420	2420	0
401	20250121	122800	61656595	2420	2420	2420	2420	0
402	20250121	122700	61656595	2420	2420	2420	2420	0
403	20250121	122600	61656595	2420	2420	2420	2420	0
404	20250121	122500	61656595	2420	2420	2420	2420	0
405	20250121	122400	61656595	2420	2420	2420	2420	0
406	20250121	122300	61656595	2420	2420	2420	2420	0
407	20250121	122200	61656595	2420	2420	2420	2420	0
408	20250121	122100	61656595	2420	2420	2420	2420	0
409	20250121	122000	61656595	2420	2420	2420	2420	0
410	20250121	121900	61656595	2420	2420	2420	2420	0
411	20250121	121800	61656595	2420	2420	2420	2420	0
412	20250121	121700	61656595	2420	2420	2420	2420	0
413	20250121	121600	61656595	2420	2420	2420	2420	0
414	20250121	121500	61656595	2420	2420	2420	2420	0
415	20250121	121400	61656595	2420	2420	2420	2420	0
416	20250121	121300	61656595	2420	2420	2420	2420	0
417	20250121	121200	61656595	2420	2420	2420	2420	0
418	20250121	121100	61656595	2420	2420	2420	2420	0
419	20250121	121000	61656595	2420	2420	2420	2420	0
420	20250121	120900	61656595	2420	2420	2420	2420	0
421	20250121	120800	61656595	2420	2420	2420	2420	0
422	20250121	120700	61656595	2420	2420	2420	2420	0
423	20250121	120600	61656595	2420	2420	2420	2420	0
424	20250121	120500	61656595	2420	2420	2420	2420	0
425	20250121	120400	61656595	2420	2420	2420	2420	0
426	20250121	120300	61656595	2420	2420	2420	2420	0
427	20250121	120200	61656595	2420	2420	2420	2420	0
428	20250121	120100	61656595	2420	2420	2420	2420	82
429	20250121	120000	61458155	2420	2420	2420	2420	0
430	20250121	115900	61458155	2420	2420	2420	2420	0
431	20250121	115800	61458155	2420	2420	2420	2420	0
432	20250121	115700	61458155	2420	2420	2420	2420	0
433	20250121	115600	61458155	2420	2420	2420	2420	0
434	20250121	115500	61458155	2420	2420	2420	2420	0
435	20250121	115400	61458155	2420	2420	2420	2420	0
436	20250121	115300	61458155	2420	2420	2420	2420	0
437	20250121	115200	61458155	2420	2420	2420	2420	0
438	20250121	115100	61458155	2420	2420	2420	2420	0
439	20250121	115000	61458155	2420	2420	2420	2420	0
440	20250121	114900	61458155	2420	2420	2420	2420	0
441	20250121	114800	61458155	2420	2420	2420	2420	0
442	20250121	114700	61458155	2420	2420	2420	2420	0
443	20250121	114600	61458155	2420	2420	2420	2420	0
444	20250121	114500	61458155	2420	2420	2420	2420	0
445	20250121	114400	61458155	2420	2420	2420	2420	0
446	20250121	114300	61458155	2420	2420	2420	2420	4
447	20250121	114200	61448475	2420	2420	2420	2420	0
448	20250121	114100	61448475	2420	2420	2420	2420	0
449	20250121	114000	61448475	2420	2420	2420	2420	0
450	20250121	113900	61448475	2420	2420	2420	2420	0
451	20250121	113800	61448475	2420	2420	2420	2420	0
452	20250121	113700	61448475	2420	2420	2420	2420	0
453	20250121	113600	61448475	2420	2420	2420	2420	0
454	20250121	113500	61448475	2420	2420	2420	2420	0
455	20250121	113400	61448475	2420	2420	2420	2420	1
456	20250121	113300	61446055	2405	2405	2405	2405	0
457	20250121	113200	61446055	2405	2405	2405	2405	0
458	20250121	113100	61446055	2405	2405	2405	2405	0
459	20250121	113000	61446055	2405	2405	2405	2405	0
460	20250121	112900	61446055	2405	2405	2405	2405	0
461	20250121	112800	61446055	2405	2415	2415	2405	1200
462	20250121	112700	58560015	2420	2420	2420	2420	0
463	20250121	112600	58560015	2420	2420	2420	2420	0
464	20250121	112500	58560015	2420	2420	2420	2420	0
465	20250121	112400	58560015	2420	2420	2420	2420	1
466	20250121	112300	58557595	2420	2420	2420	2420	0
467	20250121	112200	58557595	2420	2415	2420	2415	6
468	20250121	112100	58543100	2415	2415	2415	2415	0
469	20250121	112000	58543100	2415	2405	2425	2405	688
470	20250121	111900	56881220	2390	2390	2390	2390	0
471	20250121	111800	56881220	2390	2390	2390	2390	1
472	20250121	111700	56878830	2390	2390	2390	2390	0
473	20250121	111600	56878830	2390	2390	2390	2390	0
474	20250121	111500	56878830	2390	2390	2390	2390	0
475	20250121	111400	56878830	2390	2390	2390	2390	0
476	20250121	111300	56878830	2390	2390	2390	2390	0
477	20250121	111200	56878830	2390	2390	2390	2390	10
478	20250121	111100	56854930	2395	2395	2395	2395	0
479	20250121	111000	56854930	2395	2400	2400	2395	172
480	20250121	110900	56442945	2405	2400	2405	2390	2638
481	20250121	110800	50138090	2405	2405	2405	2405	1
482	20250121	110700	50135685	2390	2390	2390	2390	0
483	20250121	110600	50135685	2390	2400	2405	2390	904
484	20250121	110500	47975045	2405	2370	2405	2370	53
485	20250121	110400	47848570	2350	2350	2350	2350	0
486	20250121	110300	47848570	2350	2350	2350	2350	0
487	20250121	110200	47848570	2350	2350	2350	2350	0
488	20250121	110100	47848570	2350	2350	2350	2350	0
489	20250121	110000	47848570	2350	2355	2355	2350	106
490	20250121	105900	47599085	2360	2360	2360	2360	11
491	20250121	105800	47573125	2355	2355	2355	2355	0
492	20250121	105700	47573125	2355	2355	2355	2355	0
493	20250121	105600	47573125	2355	2350	2355	2350	2045
494	20250121	105500	42757730	2350	2350	2350	2350	116
495	20250121	105400	42485130	2350	2350	2350	2350	0
496	20250121	105300	42485130	2350	2350	2350	2350	116
497	20250121	105200	42212530	2350	2350	2350	2350	116
498	20250121	105100	41939930	2350	2350	2350	2350	0
499	20250121	105000	41939930	2350	2350	2350	2350	116
500	20250121	104900	41667330	2350	2350	2350	2350	116
501	20250121	104800	41394730	2350	2350	2350	2350	0
502	20250121	104700	41394730	2350	2350	2350	2350	116
503	20250121	104600	41122130	2350	2350	2350	2350	116
504	20250121	104500	40849530	2350	2350	2350	2350	0
505	20250121	104400	40849530	2350	2350	2350	2350	116
506	20250121	104300	40576930	2350	2350	2350	2350	116
507	20250121	104200	40304330	2350	2350	2350	2350	0
508	20250121	104100	40304330	2350	2355	2355	2350	199
509	20250121	104000	39836515	2350	2355	2355	2350	367
510	20250121	103900	38973310	2350	2350	2350	2350	0
511	20250121	103800	38973310	2350	2350	2350	2350	117
512	20250121	103700	38698360	2355	2350	2355	2350	228
513	20250121	103600	38162005	2355	2355	2355	2355	13
514	20250121	103500	38131390	2350	2350	2350	2350	117
515	20250121	103400	37856440	2350	2350	2350	2350	117
516	20250121	103300	37581490	2350	2350	2350	2350	117
517	20250121	103200	37306540	2350	2350	2350	2350	1
518	20250121	103100	37304190	2350	2350	2350	2350	117
519	20250121	103000	37029240	2350	2350	2350	2350	117
520	20250121	102900	36754290	2355	2355	2355	2355	0
521	20250121	102800	36754290	2355	2350	2355	2350	228
522	20250121	102700	36217935	2350	2350	2350	2350	117
523	20250121	102600	35942985	2350	2350	2350	2350	0
524	20250121	102500	35942985	2350	2350	2350	2350	234
525	20250121	102400	35393085	2350	2350	2350	2350	0
526	20250121	102300	35393085	2350	2360	2360	2350	3939
527	20250121	102200	26125290	2360	2360	2360	2360	117
528	20250121	102100	25849170	2360	2360	2360	2360	645
529	20250121	102000	24326970	2365	2365	2365	2365	0
530	20250121	101900	24326970	2365	2370	2370	2365	229
531	20250121	101800	23784785	2370	2370	2370	2370	92
532	20250121	101700	23566745	2370	2370	2370	2370	320
533	20250121	101600	22808345	2375	2375	2375	2375	0
534	20250121	101500	22808345	2375	2370	2375	2365	963
535	20250121	101400	20528650	2370	2370	2370	2370	0
536	20250121	101300	20528650	2370	2375	2375	2370	128
537	20250121	101200	20225235	2370	2370	2370	2370	117
538	20250121	101100	19947945	2370	2370	2370	2370	124
539	20250121	101000	19654065	2370	2370	2370	2370	7
540	20250121	100900	19637475	2370	2375	2375	2370	118
541	20250121	100800	19357810	2370	2370	2370	2370	117
542	20250121	100700	19080520	2375	2375	2375	2375	22
543	20250121	100600	19028270	2370	2370	2370	2370	234
544	20250121	100500	18473690	2375	2375	2375	2375	0
545	20250121	100400	18473690	2375	2375	2375	2375	79
546	20250121	100300	18286065	2375	2375	2375	2375	114
547	20250121	100200	18015315	2375	2375	2375	2375	117
548	20250121	100100	17737440	2380	2380	2380	2380	460
549	20250121	100000	16642640	2375	2375	2375	2375	117
550	20250121	095900	16364765	2375	2375	2375	2375	117
551	20250121	095800	16086890	2375	2375	2375	2375	0
552	20250121	095700	16086890	2375	2380	2380	2375	258
553	20250121	095600	15473640	2380	2375	2380	2375	122
554	20250121	095500	15183865	2375	2375	2375	2375	0
555	20250121	095400	15183865	2375	2375	2375	2375	234
556	20250121	095300	14628115	2380	2380	2380	2380	0
557	20250121	095200	14628115	2380	2380	2380	2380	300
558	20250121	095100	13914115	2380	2380	2380	2380	500
559	20250121	095000	12724115	2380	2380	2380	2380	48
560	20250121	094900	12609875	2380	2385	2385	2380	127
561	20250121	094800	12307045	2385	2385	2385	2385	0
562	20250121	094700	12307045	2385	2385	2385	2385	117
563	20250121	094600	12028000	2385	2385	2385	2385	137
564	20250121	094500	11701255	2390	2390	2390	2390	1
565	20250121	094400	11698865	2390	2390	2390	2390	96
566	20250121	094300	11469425	2390	2390	2390	2390	117
567	20250121	094200	11189795	2390	2390	2390	2390	0
568	20250121	094100	11189795	2390	2395	2395	2390	203
569	20250121	094000	10704620	2395	2395	2395	2395	31
570	20250121	093900	10630375	2395	2395	2395	2395	0
571	20250121	093800	10630375	2395	2395	2395	2395	117
572	20250121	093700	10350160	2395	2395	2395	2395	196
573	20250121	093600	9880740	2400	2400	2400	2400	0
574	20250121	093500	9880740	2400	2400	2400	2400	38
575	20250121	093400	9789540	2400	2400	2400	2400	117
576	20250121	093300	9508740	2405	2405	2405	2405	18
577	20250121	093200	9465450	2400	2400	2400	2400	117
578	20250121	093100	9184650	2400	2400	2400	2400	117
579	20250121	093000	8903850	2400	2400	2400	2400	0
580	20250121	092900	8903850	2400	2400	2400	2400	144
581	20250121	092800	8558250	2405	2405	2405	2405	85
582	20250121	092700	8353825	2410	2405	2410	2405	204
583	20250121	092600	7863180	2405	2405	2405	2405	0
584	20250121	092500	7863180	2405	2410	2410	2405	128
585	20250121	092400	7555285	2405	2405	2405	2405	196
586	20250121	092300	7083905	2410	2410	2410	2410	0
587	20250121	092200	7083905	2410	2410	2410	2410	78
588	20250121	092100	6895925	2410	2410	2410	2410	117
589	20250121	092000	6613955	2410	2410	2410	2410	0
590	20250121	091900	6613955	2410	2415	2415	2410	245
591	20250121	091800	6023220	2415	2415	2415	2415	205
592	20250121	091700	5528145	2420	2420	2420	2420	99
593	20250121	091600	5288565	2420	2420	2420	2420	222
594	20250121	091500	4751325	2425	2425	2425	2425	23
595	20250121	091400	4695550	2430	2430	2430	2430	0
596	20250121	091300	4695550	2430	2430	2430	2430	7
597	20250121	091200	4678540	2435	2435	2435	2435	124
598	20250121	091100	4376600	2440	2440	2440	2440	0
599	20250121	091000	4376600	2440	2445	2445	2440	10
600	20250121	090900	4352155	2445	2445	2445	2445	1
601	20250121	090800	4349710	2450	2450	2450	2450	1
602	20250121	090700	4347260	2435	2435	2435	2435	0
603	20250121	090600	4347260	2435	2435	2435	2435	0
604	20250121	090500	4347260	2435	2435	2435	2435	0
605	20250121	090400	4347260	2435	2450	2450	2435	1361
606	20250121	090300	1033190	2455	2455	2455	2455	0
607	20250121	090200	1033190	2455	2455	2455	2445	41
608	20250121	090100	932805	2460	2410	2460	2410	354
609	20250121	090000	77280	2415	2415	2415	2415	32