KissMeData/023810/min/candle-20250120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250120	190800	44493740	5690	5690	5690	5690	1078
3	20250120	190700	44493740	5690	5690	5690	5690	0
4	20250120	190600	44493740	5690	5690	5690	5690	0
5	20250120	190500	44493740	5690	5690	5690	5690	0
6	20250120	190400	44493740	5690	5690	5690	5690	0
7	20250120	190300	44493740	5690	5690	5690	5690	0
8	20250120	190200	44493740	5690	5690	5690	5690	0
9	20250120	190100	44493740	5690	5690	5690	5690	0
10	20250120	190000	44493740	5690	5690	5690	5690	0
11	20250120	185900	44493740	5690	5690	5690	5690	0
12	20250120	185800	44493740	5690	5690	5690	5690	0
13	20250120	185700	44493740	5690	5690	5690	5690	0
14	20250120	185600	44493740	5690	5690	5690	5690	0
15	20250120	185500	44493740	5690	5690	5690	5690	0
16	20250120	185400	44493740	5690	5690	5690	5690	0
17	20250120	185300	44493740	5690	5690	5690	5690	0
18	20250120	185200	44493740	5690	5690	5690	5690	0
19	20250120	185100	44493740	5690	5690	5690	5690	0
20	20250120	185000	44493740	5690	5690	5690	5690	0
21	20250120	184900	44493740	5690	5690	5690	5690	0
22	20250120	184800	44493740	5690	5690	5690	5690	0
23	20250120	184700	44493740	5690	5690	5690	5690	0
24	20250120	184600	44493740	5690	5690	5690	5690	0
25	20250120	184500	44493740	5690	5690	5690	5690	0
26	20250120	184400	44493740	5690	5690	5690	5690	0
27	20250120	184300	44493740	5690	5690	5690	5690	0
28	20250120	184200	44493740	5690	5690	5690	5690	0
29	20250120	184100	44493740	5690	5690	5690	5690	0
30	20250120	184000	44493740	5690	5690	5690	5690	0
31	20250120	183900	44493740	5690	5690	5690	5690	0
32	20250120	183800	44493740	5690	5690	5690	5690	1078
33	20250120	183700	44493740	5690	5690	5690	5690	0
34	20250120	183600	44493740	5690	5690	5690	5690	0
35	20250120	183500	44493740	5690	5690	5690	5690	0
36	20250120	183400	44493740	5690	5690	5690	5690	0
37	20250120	183300	44493740	5690	5690	5690	5690	0
38	20250120	183200	44493740	5690	5690	5690	5690	0
39	20250120	183100	44493740	5690	5690	5690	5690	0
40	20250120	183000	44493740	5690	5690	5690	5690	0
41	20250120	182900	44493740	5690	5690	5690	5690	0
42	20250120	182800	44493740	5690	5690	5690	5690	0
43	20250120	182700	44493740	5690	5690	5690	5690	0
44	20250120	182600	44493740	5690	5690	5690	5690	0
45	20250120	182500	44493740	5690	5690	5690	5690	0
46	20250120	182400	44493740	5690	5690	5690	5690	0
47	20250120	182300	44493740	5690	5690	5690	5690	0
48	20250120	182200	44493740	5690	5690	5690	5690	0
49	20250120	182100	44493740	5690	5690	5690	5690	0
50	20250120	182000	44493740	5690	5690	5690	5690	0
51	20250120	181900	44493740	5690	5690	5690	5690	0
52	20250120	181800	44493740	5690	5690	5690	5690	0
53	20250120	181700	44493740	5690	5690	5690	5690	0
54	20250120	181600	44493740	5690	5690	5690	5690	0
55	20250120	181500	44493740	5690	5690	5690	5690	0
56	20250120	181400	44493740	5690	5690	5690	5690	0
57	20250120	181300	44493740	5690	5690	5690	5690	0
58	20250120	181200	44493740	5690	5690	5690	5690	0
59	20250120	181100	44493740	5690	5690	5690	5690	0
60	20250120	181000	44493740	5690	5690	5690	5690	0
61	20250120	180900	44493740	5690	5690	5690	5690	0
62	20250120	180800	44493740	5690	5690	5690	5690	1078
63	20250120	180700	44493740	5690	5690	5690	5690	0
64	20250120	180600	44493740	5690	5690	5690	5690	0
65	20250120	180500	44493740	5690	5690	5690	5690	0
66	20250120	180400	44493740	5690	5690	5690	5690	0
67	20250120	180300	44493740	5690	5690	5690	5690	0
68	20250120	180200	44493740	5690	5690	5690	5690	0
69	20250120	180100	44493740	5690	5690	5690	5690	0
70	20250120	180000	44493740	5690	5690	5690	5690	0
71	20250120	175900	44493740	5690	5690	5690	5690	0
72	20250120	175800	44493740	5690	5690	5690	5690	0
73	20250120	175700	44493740	5690	5690	5690	5690	0
74	20250120	175600	44493740	5690	5690	5690	5690	0
75	20250120	175500	44493740	5690	5690	5690	5690	0
76	20250120	175400	44493740	5690	5690	5690	5690	0
77	20250120	175300	44493740	5690	5690	5690	5690	0
78	20250120	175200	44493740	5690	5690	5690	5690	0
79	20250120	175100	44493740	5690	5690	5690	5690	0
80	20250120	175000	44493740	5690	5690	5690	5690	0
81	20250120	174900	44493740	5690	5690	5690	5690	0
82	20250120	174800	44493740	5690	5690	5690	5690	0
83	20250120	174700	44493740	5690	5690	5690	5690	0
84	20250120	174600	44493740	5690	5690	5690	5690	0
85	20250120	174500	44493740	5690	5690	5690	5690	0
86	20250120	174400	44493740	5690	5690	5690	5690	0
87	20250120	174300	44493740	5690	5690	5690	5690	0
88	20250120	174200	44493740	5690	5690	5690	5690	0
89	20250120	174100	44493740	5690	5690	5690	5690	0
90	20250120	174000	44493740	5690	5690	5690	5690	0
91	20250120	173900	44493740	5690	5690	5690	5690	0
92	20250120	173800	44493740	5690	5690	5690	5690	1078
93	20250120	173700	44493740	5690	5690	5690	5690	0
94	20250120	173600	44493740	5690	5690	5690	5690	0
95	20250120	173500	44493740	5690	5690	5690	5690	0
96	20250120	173400	44493740	5690	5690	5690	5690	0
97	20250120	173300	44493740	5690	5690	5690	5690	0
98	20250120	173200	44493740	5690	5690	5690	5690	0
99	20250120	173100	44493740	5690	5690	5690	5690	0
100	20250120	173000	44493740	5690	5690	5690	5690	0
101	20250120	172900	44493740	5690	5690	5690	5690	0
102	20250120	172800	44493740	5690	5690	5690	5690	0
103	20250120	172700	44493740	5690	5690	5690	5690	0
104	20250120	172600	44493740	5690	5690	5690	5690	0
105	20250120	172500	44493740	5690	5690	5690	5690	0
106	20250120	172400	44493740	5690	5690	5690	5690	0
107	20250120	172300	44493740	5690	5690	5690	5690	0
108	20250120	172200	44493740	5690	5690	5690	5690	0
109	20250120	172100	44493740	5690	5690	5690	5690	0
110	20250120	172000	44493740	5690	5690	5690	5690	0
111	20250120	171900	44493740	5690	5690	5690	5690	0
112	20250120	171800	44493740	5690	5690	5690	5690	0
113	20250120	171700	44493740	5690	5690	5690	5690	0
114	20250120	171600	44493740	5690	5690	5690	5690	0
115	20250120	171500	44493740	5690	5690	5690	5690	0
116	20250120	171400	44493740	5690	5690	5690	5690	0
117	20250120	171300	44493740	5690	5690	5690	5690	0
118	20250120	171200	44493740	5690	5690	5690	5690	0
119	20250120	171100	44493740	5690	5690	5690	5690	0
120	20250120	171000	44493740	5690	5690	5690	5690	0
121	20250120	170900	44493740	5690	5690	5690	5690	0
122	20250120	170800	44493740	5690	5690	5690	5690	1078
123	20250120	170700	44493740	5690	5690	5690	5690	0
124	20250120	170600	44493740	5690	5690	5690	5690	0
125	20250120	170500	44493740	5690	5690	5690	5690	0
126	20250120	170400	44493740	5690	5690	5690	5690	0
127	20250120	170300	44493740	5690	5690	5690	5690	0
128	20250120	170200	44493740	5690	5690	5690	5690	0
129	20250120	170100	44493740	5690	5690	5690	5690	0
130	20250120	170000	44493740	5690	5690	5690	5690	0
131	20250120	165900	44493740	5690	5690	5690	5690	0
132	20250120	165800	44493740	5690	5690	5690	5690	0
133	20250120	165700	44493740	5690	5690	5690	5690	0
134	20250120	165600	44493740	5690	5690	5690	5690	0
135	20250120	165500	44493740	5690	5690	5690	5690	0
136	20250120	165400	44493740	5690	5690	5690	5690	0
137	20250120	165300	44493740	5690	5690	5690	5690	0
138	20250120	165200	44493740	5690	5690	5690	5690	0
139	20250120	165100	44493740	5690	5690	5690	5690	0
140	20250120	165000	44493740	5690	5690	5690	5690	0
141	20250120	164900	44493740	5690	5690	5690	5690	0
142	20250120	164800	44493740	5690	5690	5690	5690	0
143	20250120	164700	44493740	5690	5690	5690	5690	0
144	20250120	164600	44493740	5690	5690	5690	5690	0
145	20250120	164500	44493740	5690	5690	5690	5690	0
146	20250120	164400	44493740	5690	5690	5690	5690	0
147	20250120	164300	44493740	5690	5690	5690	5690	0
148	20250120	164200	44493740	5690	5690	5690	5690	0
149	20250120	164100	44493740	5690	5690	5690	5690	0
150	20250120	164000	44493740	5690	5690	5690	5690	0
151	20250120	163900	44493740	5690	5690	5690	5690	0
152	20250120	163800	44493740	5690	5690	5690	5690	1078
153	20250120	163700	44493740	5690	5690	5690	5690	0
154	20250120	163600	44493740	5690	5690	5690	5690	0
155	20250120	163500	44493740	5690	5690	5690	5690	0
156	20250120	163400	44493740	5690	5690	5690	5690	0
157	20250120	163300	44493740	5690	5690	5690	5690	0
158	20250120	163200	44493740	5690	5690	5690	5690	0
159	20250120	163100	44493740	5690	5690	5690	5690	0
160	20250120	163000	44493740	5690	5690	5690	5690	0
161	20250120	162900	44493740	5690	5690	5690	5690	0
162	20250120	162800	44493740	5690	5690	5690	5690	0
163	20250120	162700	44493740	5690	5690	5690	5690	0
164	20250120	162600	44493740	5690	5690	5690	5690	0
165	20250120	162500	44493740	5690	5690	5690	5690	0
166	20250120	162400	44493740	5690	5690	5690	5690	0
167	20250120	162300	44493740	5690	5690	5690	5690	0
168	20250120	162200	44493740	5690	5690	5690	5690	0
169	20250120	162100	44493740	5690	5690	5690	5690	0
170	20250120	162000	44493740	5690	5690	5690	5690	0
171	20250120	161900	44493740	5690	5690	5690	5690	0
172	20250120	161800	44493740	5690	5690	5690	5690	0
173	20250120	161700	44493740	5690	5690	5690	5690	0
174	20250120	161600	44493740	5690	5690	5690	5690	0
175	20250120	161500	44493740	5690	5690	5690	5690	0
176	20250120	161400	44493740	5690	5690	5690	5690	0
177	20250120	161300	44493740	5690	5690	5690	5690	0
178	20250120	161200	44493740	5690	5690	5690	5690	0
179	20250120	161100	44493740	5690	5690	5690	5690	0
180	20250120	161000	44493740	5690	5690	5690	5690	0
181	20250120	160900	44493740	5690	5690	5690	5690	0
182	20250120	160800	44493740	5690	5690	5690	5690	1078
183	20250120	160700	44493740	5690	5690	5690	5690	0
184	20250120	160600	44493740	5690	5690	5690	5690	0
185	20250120	160500	44493740	5690	5690	5690	5690	0
186	20250120	160400	44493740	5690	5690	5690	5690	0
187	20250120	160300	44493740	5690	5690	5690	5690	0
188	20250120	160200	44493740	5690	5690	5690	5690	0
189	20250120	160100	44493740	5690	5690	5690	5690	0
190	20250120	160000	44493740	5690	5690	5690	5690	0
191	20250120	155900	44493740	5690	5690	5690	5690	0
192	20250120	155800	44493740	5690	5690	5690	5690	0
193	20250120	155700	44493740	5690	5690	5690	5690	0
194	20250120	155600	44493740	5690	5690	5690	5690	0
195	20250120	155500	44493740	5690	5690	5690	5690	0
196	20250120	155400	44493740	5690	5690	5690	5690	0
197	20250120	155300	44493740	5690	5690	5690	5690	0
198	20250120	155200	44493740	5690	5690	5690	5690	0
199	20250120	155100	44493740	5690	5690	5690	5690	0
200	20250120	155000	44493740	5690	5690	5690	5690	0
201	20250120	154900	44493740	5690	5690	5690	5690	0
202	20250120	154800	44493740	5690	5690	5690	5690	0
203	20250120	154700	44493740	5690	5690	5690	5690	0
204	20250120	154600	44493740	5690	5690	5690	5690	0
205	20250120	154500	44493740	5690	5690	5690	5690	0
206	20250120	154400	44493740	5690	5690	5690	5690	0
207	20250120	154300	44493740	5690	5690	5690	5690	0
208	20250120	154200	44493740	5690	5690	5690	5690	0
209	20250120	154100	44493740	5690	5690	5690	5690	0
210	20250120	154000	44493740	5690	5690	5690	5690	0
211	20250120	153900	44493740	5690	5690	5690	5690	0
212	20250120	153800	44493740	5690	5690	5690	5690	1078
213	20250120	153700	44493740	5690	5690	5690	5690	0
214	20250120	153600	44493740	5690	5690	5690	5690	0
215	20250120	153500	44493740	5690	5690	5690	5690	0
216	20250120	153400	44493740	5690	5690	5690	5690	0
217	20250120	153300	44493740	5690	5690	5690	5690	0
218	20250120	153200	44493740	5690	5690	5690	5690	0
219	20250120	153100	44493740	5690	5690	5690	5690	0
220	20250120	153000	44493740	5690	5690	5690	5690	1078
221	20250120	152900	38359920	5670	5670	5670	5670	0
222	20250120	152800	38359920	5670	5670	5670	5670	0
223	20250120	152700	38359920	5670	5670	5670	5670	0
224	20250120	152600	38359920	5670	5670	5670	5670	0
225	20250120	152500	38359920	5670	5670	5670	5670	0
226	20250120	152400	38359920	5670	5670	5670	5670	0
227	20250120	152300	38359920	5670	5670	5670	5670	0
228	20250120	152200	38359920	5670	5670	5670	5670	0
229	20250120	152100	38359920	5670	5670	5670	5670	0
230	20250120	152000	38359920	5670	5670	5670	5670	0
231	20250120	151900	38359920	5670	5670	5670	5670	0
232	20250120	151800	38359920	5670	5670	5670	5670	0
233	20250120	151700	38359920	5670	5670	5670	5670	0
234	20250120	151600	38359920	5670	5670	5670	5670	0
235	20250120	151500	38359920	5670	5670	5670	5670	0
236	20250120	151400	38359920	5670	5670	5670	5670	0
237	20250120	151300	38359920	5670	5670	5670	5670	0
238	20250120	151200	38359920	5670	5670	5670	5670	1
239	20250120	151100	38354250	5630	5630	5630	5630	140
240	20250120	151000	37566050	5620	5630	5630	5620	79
241	20250120	150900	37122010	5630	5640	5640	5630	220
242	20250120	150800	35883260	5630	5630	5630	5630	0
243	20250120	150700	35883260	5630	5630	5630	5630	0
244	20250120	150600	35883260	5630	5630	5630	5630	1
245	20250120	150500	35877630	5660	5660	5660	5660	0
246	20250120	150400	35877630	5660	5660	5660	5660	0
247	20250120	150300	35877630	5660	5660	5660	5660	0
248	20250120	150200	35877630	5660	5660	5660	5660	0
249	20250120	150100	35877630	5660	5640	5660	5630	141
250	20250120	150000	35083750	5670	5670	5670	5670	0
251	20250120	145900	35083750	5670	5670	5670	5670	0
252	20250120	145800	35083750	5670	5670	5670	5670	0
253	20250120	145700	35083750	5670	5670	5670	5670	0
254	20250120	145600	35083750	5670	5670	5670	5670	0
255	20250120	145500	35083750	5670	5670	5670	5670	0
256	20250120	145400	35083750	5670	5670	5670	5670	0
257	20250120	145300	35083750	5670	5670	5670	5670	0
258	20250120	145200	35083750	5670	5670	5670	5670	0
259	20250120	145100	35083750	5670	5670	5670	5670	0
260	20250120	145000	35083750	5670	5670	5670	5670	0
261	20250120	144900	35083750	5670	5670	5670	5670	0
262	20250120	144800	35083750	5670	5670	5670	5670	0
263	20250120	144700	35083750	5670	5670	5670	5670	0
264	20250120	144600	35083750	5670	5670	5670	5670	0
265	20250120	144500	35083750	5670	5670	5670	5670	0
266	20250120	144400	35083750	5670	5670	5670	5670	0
267	20250120	144300	35083750	5670	5670	5670	5670	0
268	20250120	144200	35083750	5670	5670	5670	5670	0
269	20250120	144100	35083750	5670	5670	5670	5670	0
270	20250120	144000	35083750	5670	5670	5670	5670	0
271	20250120	143900	35083750	5670	5670	5670	5670	0
272	20250120	143800	35083750	5670	5670	5670	5670	0
273	20250120	143700	35083750	5670	5670	5670	5670	0
274	20250120	143600	35083750	5670	5670	5670	5670	0
275	20250120	143500	35083750	5670	5670	5670	5670	0
276	20250120	143400	35083750	5670	5670	5670	5670	0
277	20250120	143300	35083750	5670	5670	5670	5670	0
278	20250120	143200	35083750	5670	5670	5670	5670	0
279	20250120	143100	35083750	5670	5670	5670	5670	0
280	20250120	143000	35083750	5670	5670	5670	5670	0
281	20250120	142900	35083750	5670	5670	5670	5670	0
282	20250120	142800	35083750	5670	5670	5670	5670	0
283	20250120	142700	35083750	5670	5670	5670	5670	0
284	20250120	142600	35083750	5670	5670	5670	5670	0
285	20250120	142500	35083750	5670	5670	5670	5670	0
286	20250120	142400	35083750	5670	5670	5670	5670	0
287	20250120	142300	35083750	5670	5670	5670	5670	0
288	20250120	142200	35083750	5670	5670	5670	5670	0
289	20250120	142100	35083750	5670	5670	5670	5670	0
290	20250120	142000	35083750	5670	5670	5670	5670	0
291	20250120	141900	35083750	5670	5670	5670	5670	0
292	20250120	141800	35083750	5670	5670	5670	5670	0
293	20250120	141700	35083750	5670	5670	5670	5670	0
294	20250120	141600	35083750	5670	5670	5670	5670	0
295	20250120	141500	35083750	5670	5670	5670	5670	0
296	20250120	141400	35083750	5670	5670	5670	5670	0
297	20250120	141300	35083750	5670	5670	5670	5670	0
298	20250120	141200	35083750	5670	5670	5670	5670	0
299	20250120	141100	35083750	5670	5670	5670	5670	0
300	20250120	141000	35083750	5670	5670	5670	5670	0
301	20250120	140900	35083750	5670	5670	5670	5670	0
302	20250120	140800	35083750	5670	5670	5670	5670	0
303	20250120	140700	35083750	5670	5670	5670	5670	0
304	20250120	140600	35083750	5670	5670	5670	5670	0
305	20250120	140500	35083750	5670	5670	5670	5670	0
306	20250120	140400	35083750	5670	5670	5670	5670	0
307	20250120	140300	35083750	5670	5670	5670	5670	0
308	20250120	140200	35083750	5670	5670	5670	5670	0
309	20250120	140100	35083750	5670	5670	5670	5670	0
310	20250120	140000	35083750	5670	5670	5670	5670	0
311	20250120	135900	35083750	5670	5670	5670	5670	0
312	20250120	135800	35083750	5670	5670	5670	5670	0
313	20250120	135700	35083750	5670	5670	5670	5670	5
314	20250120	135600	35055400	5670	5670	5670	5670	0
315	20250120	135500	35055400	5670	5670	5670	5670	0
316	20250120	135400	35055400	5670	5670	5670	5670	0
317	20250120	135300	35055400	5670	5670	5670	5670	0
318	20250120	135200	35055400	5670	5670	5670	5670	0
319	20250120	135100	35055400	5670	5670	5670	5670	0
320	20250120	135000	35055400	5670	5670	5670	5670	0
321	20250120	134900	35055400	5670	5670	5670	5670	0
322	20250120	134800	35055400	5670	5670	5670	5670	0
323	20250120	134700	35055400	5670	5670	5670	5670	0
324	20250120	134600	35055400	5670	5670	5670	5670	0
325	20250120	134500	35055400	5670	5670	5670	5670	0
326	20250120	134400	35055400	5670	5670	5670	5670	0
327	20250120	134300	35055400	5670	5670	5670	5670	0
328	20250120	134200	35055400	5670	5670	5670	5670	0
329	20250120	134100	35055400	5670	5670	5670	5670	0
330	20250120	134000	35055400	5670	5670	5670	5670	0
331	20250120	133900	35055400	5670	5670	5670	5670	0
332	20250120	133800	35055400	5670	5670	5670	5670	0
333	20250120	133700	35055400	5670	5670	5670	5670	0
334	20250120	133600	35055400	5670	5670	5670	5670	0
335	20250120	133500	35055400	5670	5670	5670	5670	0
336	20250120	133400	35055400	5670	5670	5670	5670	0
337	20250120	133300	35055400	5670	5670	5670	5670	0
338	20250120	133200	35055400	5670	5670	5670	5670	0
339	20250120	133100	35055400	5670	5670	5670	5670	0
340	20250120	133000	35055400	5670	5670	5670	5670	0
341	20250120	132900	35055400	5670	5670	5670	5670	0
342	20250120	132800	35055400	5670	5670	5670	5670	0
343	20250120	132700	35055400	5670	5670	5670	5670	0
344	20250120	132600	35055400	5670	5670	5670	5670	0
345	20250120	132500	35055400	5670	5670	5670	5670	0
346	20250120	132400	35055400	5670	5670	5670	5670	0
347	20250120	132300	35055400	5670	5670	5670	5670	0
348	20250120	132200	35055400	5670	5670	5670	5670	0
349	20250120	132100	35055400	5670	5670	5670	5670	0
350	20250120	132000	35055400	5670	5670	5670	5670	0
351	20250120	131900	35055400	5670	5670	5670	5670	0
352	20250120	131800	35055400	5670	5670	5670	5670	0
353	20250120	131700	35055400	5670	5670	5670	5670	0
354	20250120	131600	35055400	5670	5670	5670	5670	0
355	20250120	131500	35055400	5670	5670	5670	5670	0
356	20250120	131400	35055400	5670	5670	5670	5670	0
357	20250120	131300	35055400	5670	5670	5670	5670	0
358	20250120	131200	35055400	5670	5670	5670	5670	0
359	20250120	131100	35055400	5670	5670	5670	5670	0
360	20250120	131000	35055400	5670	5670	5670	5670	3
361	20250120	130900	35038390	5670	5670	5670	5670	0
362	20250120	130800	35038390	5670	5670	5670	5670	0
363	20250120	130700	35038390	5670	5670	5670	5670	0
364	20250120	130600	35038390	5670	5670	5670	5670	0
365	20250120	130500	35038390	5670	5670	5670	5670	0
366	20250120	130400	35038390	5670	5670	5670	5670	2
367	20250120	130300	35027050	5620	5620	5620	5620	0
368	20250120	130200	35027050	5620	5620	5620	5620	0
369	20250120	130100	35027050	5620	5620	5620	5620	0
370	20250120	130000	35027050	5620	5620	5620	5620	0
371	20250120	125900	35027050	5620	5620	5620	5620	0
372	20250120	125800	35027050	5620	5620	5620	5620	0
373	20250120	125700	35027050	5620	5620	5620	5620	0
374	20250120	125600	35027050	5620	5620	5620	5620	10
375	20250120	125500	34970850	5660	5660	5660	5660	0
376	20250120	125400	34970850	5660	5660	5660	5660	0
377	20250120	125300	34970850	5660	5660	5660	5660	0
378	20250120	125200	34970850	5660	5660	5660	5660	0
379	20250120	125100	34970850	5660	5660	5660	5660	0
380	20250120	125000	34970850	5660	5660	5660	5660	10
381	20250120	124900	34914250	5670	5670	5670	5670	0
382	20250120	124800	34914250	5670	5670	5670	5670	0
383	20250120	124700	34914250	5670	5670	5670	5670	0
384	20250120	124600	34914250	5670	5670	5670	5670	0
385	20250120	124500	34914250	5670	5670	5670	5670	0
386	20250120	124400	34914250	5670	5670	5670	5670	0
387	20250120	124300	34914250	5670	5660	5670	5660	84
388	20250120	124200	34438000	5660	5650	5660	5650	197
389	20250120	124100	33323680	5650	5650	5650	5650	0
390	20250120	124000	33323680	5650	5640	5650	5610	1101
391	20250120	123900	27145940	5670	5670	5670	5670	0
392	20250120	123800	27145940	5670	5640	5670	5640	145
393	20250120	123700	26328080	5640	5640	5640	5640	0
394	20250120	123600	26328080	5640	5640	5640	5640	0
395	20250120	123500	26328080	5640	5640	5640	5640	0
396	20250120	123400	26328080	5640	5640	5640	5640	4
397	20250120	123300	26305520	5640	5640	5640	5640	0
398	20250120	123200	26305520	5640	5640	5640	5640	0
399	20250120	123100	26305520	5640	5640	5640	5640	0
400	20250120	123000	26305520	5640	5640	5640	5640	0
401	20250120	122900	26305520	5640	5640	5640	5640	0
402	20250120	122800	26305520	5640	5640	5640	5640	0
403	20250120	122700	26305520	5640	5640	5640	5640	0
404	20250120	122600	26305520	5640	5640	5640	5640	0
405	20250120	122500	26305520	5640	5640	5640	5640	0
406	20250120	122400	26305520	5640	5640	5640	5640	1
407	20250120	122300	26299880	5600	5600	5600	5600	0
408	20250120	122200	26299880	5600	5600	5600	5600	0
409	20250120	122100	26299880	5600	5600	5600	5600	0
410	20250120	122000	26299880	5600	5600	5600	5600	0
411	20250120	121900	26299880	5600	5600	5600	5600	0
412	20250120	121800	26299880	5600	5600	5600	5600	0
413	20250120	121700	26299880	5600	5630	5630	5600	1770
414	20250120	121600	16361450	5670	5670	5670	5670	0
415	20250120	121500	16361450	5670	5670	5670	5670	0
416	20250120	121400	16361450	5670	5670	5670	5670	0
417	20250120	121300	16361450	5670	5670	5670	5670	0
418	20250120	121200	16361450	5670	5670	5670	5670	0
419	20250120	121100	16361450	5670	5670	5670	5670	0
420	20250120	121000	16361450	5670	5670	5670	5670	0
421	20250120	120900	16361450	5670	5670	5670	5670	0
422	20250120	120800	16361450	5670	5670	5670	5670	0
423	20250120	120700	16361450	5670	5670	5670	5670	0
424	20250120	120600	16361450	5670	5670	5670	5670	0
425	20250120	120500	16361450	5670	5670	5670	5670	0
426	20250120	120400	16361450	5670	5670	5670	5670	0
427	20250120	120300	16361450	5670	5670	5670	5670	0
428	20250120	120200	16361450	5670	5670	5670	5670	0
429	20250120	120100	16361450	5670	5670	5670	5670	0
430	20250120	120000	16361450	5670	5670	5670	5670	0
431	20250120	115900	16361450	5670	5670	5670	5670	0
432	20250120	115800	16361450	5670	5670	5670	5670	0
433	20250120	115700	16361450	5670	5670	5670	5670	0
434	20250120	115600	16361450	5670	5670	5670	5670	0
435	20250120	115500	16361450	5670	5670	5670	5670	0
436	20250120	115400	16361450	5670	5670	5670	5670	0
437	20250120	115300	16361450	5670	5670	5670	5670	88
438	20250120	115200	15862490	5670	5670	5670	5670	0
439	20250120	115100	15862490	5670	5670	5670	5670	0
440	20250120	115000	15862490	5670	5670	5670	5670	0
441	20250120	114900	15862490	5670	5670	5670	5670	0
442	20250120	114800	15862490	5670	5670	5670	5670	0
443	20250120	114700	15862490	5670	5670	5670	5670	0
444	20250120	114600	15862490	5670	5670	5670	5670	100
445	20250120	114500	15295490	5670	5670	5670	5670	0
446	20250120	114400	15295490	5670	5670	5670	5670	0
447	20250120	114300	15295490	5670	5670	5670	5670	0
448	20250120	114200	15295490	5670	5670	5670	5670	0
449	20250120	114100	15295490	5670	5670	5670	5670	0
450	20250120	114000	15295490	5670	5670	5670	5670	0
451	20250120	113900	15295490	5670	5670	5670	5670	0
452	20250120	113800	15295490	5670	5670	5670	5670	0
453	20250120	113700	15295490	5670	5670	5670	5670	0
454	20250120	113600	15295490	5670	5670	5670	5670	0
455	20250120	113500	15295490	5670	5670	5670	5670	0
456	20250120	113400	15295490	5670	5670	5670	5670	0
457	20250120	113300	15295490	5670	5670	5670	5670	0
458	20250120	113200	15295490	5670	5670	5670	5670	0
459	20250120	113100	15295490	5670	5670	5670	5670	5
460	20250120	113000	15267140	5670	5670	5670	5670	2
461	20250120	112900	15255800	5670	5670	5670	5670	0
462	20250120	112800	15255800	5670	5670	5670	5670	2
463	20250120	112700	15244460	5660	5660	5660	5660	0
464	20250120	112600	15244460	5660	5660	5660	5660	0
465	20250120	112500	15244460	5660	5660	5660	5660	2
466	20250120	112400	15233140	5660	5660	5660	5660	0
467	20250120	112300	15233140	5660	5660	5660	5660	0
468	20250120	112200	15233140	5660	5660	5660	5660	0
469	20250120	112100	15233140	5660	5660	5660	5660	52
470	20250120	112000	14938820	5620	5620	5620	5620	0
471	20250120	111900	14938820	5620	5650	5650	5610	489
472	20250120	111800	12187190	5680	5680	5680	5680	0
473	20250120	111700	12187190	5680	5680	5680	5680	1
474	20250120	111600	12181510	5690	5690	5690	5690	0
475	20250120	111500	12181510	5690	5690	5690	5690	0
476	20250120	111400	12181510	5690	5690	5690	5690	0
477	20250120	111300	12181510	5690	5690	5690	5690	0
478	20250120	111200	12181510	5690	5690	5690	5690	0
479	20250120	111100	12181510	5690	5690	5690	5690	0
480	20250120	111000	12181510	5690	5690	5690	5690	0
481	20250120	110900	12181510	5690	5690	5690	5690	4
482	20250120	110800	12158750	5690	5690	5690	5690	0
483	20250120	110700	12158750	5690	5690	5690	5690	0
484	20250120	110600	12158750	5690	5690	5690	5690	0
485	20250120	110500	12158750	5690	5690	5690	5690	0
486	20250120	110400	12158750	5690	5690	5690	5690	0
487	20250120	110300	12158750	5690	5690	5690	5690	0
488	20250120	110200	12158750	5690	5690	5690	5690	0
489	20250120	110100	12158750	5690	5690	5690	5690	0
490	20250120	110000	12158750	5690	5690	5690	5690	0
491	20250120	105900	12158750	5690	5690	5690	5690	0
492	20250120	105800	12158750	5690	5690	5690	5690	0
493	20250120	105700	12158750	5690	5690	5690	5690	0
494	20250120	105600	12158750	5690	5690	5690	5690	0
495	20250120	105500	12158750	5690	5690	5690	5690	0
496	20250120	105400	12158750	5690	5690	5690	5690	0
497	20250120	105300	12158750	5690	5690	5690	5690	0
498	20250120	105200	12158750	5690	5690	5690	5690	0
499	20250120	105100	12158750	5690	5690	5690	5690	0
500	20250120	105000	12158750	5690	5690	5690	5690	0
501	20250120	104900	12158750	5690	5690	5690	5690	0
502	20250120	104800	12158750	5690	5690	5690	5690	0
503	20250120	104700	12158750	5690	5690	5690	5690	0
504	20250120	104600	12158750	5690	5690	5690	5690	0
505	20250120	104500	12158750	5690	5690	5690	5690	0
506	20250120	104400	12158750	5690	5690	5690	5690	0
507	20250120	104300	12158750	5690	5690	5690	5690	0
508	20250120	104200	12158750	5690	5690	5690	5690	0
509	20250120	104100	12158750	5690	5690	5690	5690	0
510	20250120	104000	12158750	5690	5690	5690	5690	0
511	20250120	103900	12158750	5690	5690	5690	5690	0
512	20250120	103800	12158750	5690	5690	5690	5690	0
513	20250120	103700	12158750	5690	5690	5690	5690	3
514	20250120	103600	12141680	5690	5690	5690	5690	0
515	20250120	103500	12141680	5690	5690	5690	5690	0
516	20250120	103400	12141680	5690	5690	5690	5690	0
517	20250120	103300	12141680	5690	5690	5690	5690	0
518	20250120	103200	12141680	5690	5690	5690	5690	0
519	20250120	103100	12141680	5690	5690	5690	5690	0
520	20250120	103000	12141680	5690	5690	5690	5690	0
521	20250120	102900	12141680	5690	5690	5690	5690	0
522	20250120	102800	12141680	5690	5690	5690	5690	0
523	20250120	102700	12141680	5690	5690	5690	5690	0
524	20250120	102600	12141680	5690	5690	5690	5690	0
525	20250120	102500	12141680	5690	5690	5690	5690	0
526	20250120	102400	12141680	5690	5690	5690	5690	0
527	20250120	102300	12141680	5690	5690	5690	5690	0
528	20250120	102200	12141680	5690	5690	5690	5690	0
529	20250120	102100	12141680	5690	5690	5690	5690	0
530	20250120	102000	12141680	5690	5690	5690	5690	0
531	20250120	101900	12141680	5690	5690	5690	5690	0
532	20250120	101800	12141680	5690	5690	5690	5690	0
533	20250120	101700	12141680	5690	5690	5690	5690	0
534	20250120	101600	12141680	5690	5690	5690	5690	0
535	20250120	101500	12141680	5690	5690	5690	5690	1
536	20250120	101400	12135990	5690	5690	5690	5690	1
537	20250120	101300	12130300	5620	5670	5670	5620	200
538	20250120	101200	11004000	5700	5700	5700	5700	0
539	20250120	101100	11004000	5700	5700	5700	5700	0
540	20250120	101000	11004000	5700	5700	5700	5700	0
541	20250120	100900	11004000	5700	5700	5700	5700	0
542	20250120	100800	11004000	5700	5700	5700	5700	0
543	20250120	100700	11004000	5700	5700	5700	5700	0
544	20250120	100600	11004000	5700	5700	5700	5700	0
545	20250120	100500	11004000	5700	5700	5700	5700	0
546	20250120	100400	11004000	5700	5700	5700	5700	0
547	20250120	100300	11004000	5700	5700	5700	5700	0
548	20250120	100200	11004000	5700	5700	5700	5700	0
549	20250120	100100	11004000	5700	5680	5700	5650	102
550	20250120	100000	10425560	5700	5700	5700	5700	0
551	20250120	095900	10425560	5700	5700	5700	5700	0
552	20250120	095800	10425560	5700	5700	5700	5700	0
553	20250120	095700	10425560	5700	5700	5700	5700	0
554	20250120	095600	10425560	5700	5700	5700	5700	0
555	20250120	095500	10425560	5700	5700	5700	5700	0
556	20250120	095400	10425560	5700	5700	5700	5700	0
557	20250120	095300	10425560	5700	5700	5700	5700	0
558	20250120	095200	10425560	5700	5700	5700	5700	0
559	20250120	095100	10425560	5700	5700	5700	5700	2
560	20250120	095000	10414160	5680	5680	5680	5680	37
561	20250120	094900	10204000	5680	5680	5680	5680	0
562	20250120	094800	10204000	5680	5680	5680	5680	34
563	20250120	094700	10010880	5700	5700	5700	5700	0
564	20250120	094600	10010880	5700	5700	5700	5700	0
565	20250120	094500	10010880	5700	5700	5700	5700	0
566	20250120	094400	10010880	5700	5700	5700	5700	0
567	20250120	094300	10010880	5700	5700	5700	5700	2
568	20250120	094200	9999480	5680	5680	5680	5680	0
569	20250120	094100	9999480	5680	5680	5680	5680	0
570	20250120	094000	9999480	5680	5680	5680	5680	4
571	20250120	093900	9976760	5700	5700	5700	5700	0
572	20250120	093800	9976760	5700	5700	5700	5700	0
573	20250120	093700	9976760	5700	5700	5700	5700	0
574	20250120	093600	9976760	5700	5700	5700	5700	30
575	20250120	093500	9805760	5700	5700	5700	5700	0
576	20250120	093400	9805760	5700	5700	5700	5700	2
577	20250120	093300	9794360	5700	5680	5700	5680	4
578	20250120	093200	9771600	5700	5700	5700	5700	0
579	20250120	093100	9771600	5700	5700	5700	5700	0
580	20250120	093000	9771600	5700	5690	5700	5690	76
581	20250120	092900	9339150	5690	5690	5690	5690	25
582	20250120	092800	9196900	5710	5710	5710	5710	5
583	20250120	092700	9168350	5720	5720	5720	5720	0
584	20250120	092600	9168350	5720	5720	5720	5720	0
585	20250120	092500	9168350	5720	5720	5720	5720	0
586	20250120	092400	9168350	5720	5720	5720	5720	0
587	20250120	092300	9168350	5720	5720	5720	5720	0
588	20250120	092200	9168350	5720	5720	5720	5720	0
589	20250120	092100	9168350	5720	5720	5720	5720	0
590	20250120	092000	9168350	5720	5690	5720	5690	4
591	20250120	091900	9145530	5670	5670	5670	5670	224
592	20250120	091800	7875450	5650	5650	5650	5650	48
593	20250120	091700	7604250	5650	5650	5650	5650	50
594	20250120	091600	7321750	5650	5650	5650	5650	0
595	20250120	091500	7321750	5650	5650	5650	5650	0
596	20250120	091400	7321750	5650	5650	5650	5650	0
597	20250120	091300	7321750	5650	5650	5650	5650	0
598	20250120	091200	7321750	5650	5650	5650	5650	0
599	20250120	091100	7321750	5650	5650	5650	5650	0
600	20250120	091000	7321750	5650	5650	5650	5650	0
601	20250120	090900	7321750	5650	5620	5650	5610	279
602	20250120	090800	5754380	5650	5640	5650	5640	3
603	20250120	090700	5737450	5620	5620	5620	5620	0
604	20250120	090600	5737450	5620	5620	5620	5620	0
605	20250120	090500	5737450	5620	5620	5620	5620	0
606	20250120	090400	5737450	5620	5620	5620	5620	0
607	20250120	090300	5737450	5620	5630	5630	5620	100
608	20250120	090200	5174580	5620	5620	5620	5620	2
609	20250120	090100	5163340	5670	5670	5670	5670	0
610	20250120	090000	5163340	5670	5600	5670	5600	922