KissMeData/030210/min/candle-20250117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250117	191300	92156325	2930	2930	2930	2930	102
3	20250117	191200	92156325	2930	2930	2930	2930	0
4	20250117	191100	92156325	2930	2930	2930	2930	0
5	20250117	191000	92156325	2930	2930	2930	2930	0
6	20250117	190900	92156325	2930	2930	2930	2930	0
7	20250117	190800	92156325	2930	2930	2930	2930	0
8	20250117	190700	92156325	2930	2930	2930	2930	0
9	20250117	190600	92156325	2930	2930	2930	2930	0
10	20250117	190500	92156325	2930	2930	2930	2930	0
11	20250117	190400	92156325	2930	2930	2930	2930	0
12	20250117	190300	92156325	2930	2930	2930	2930	0
13	20250117	190200	92156325	2930	2930	2930	2930	0
14	20250117	190100	92156325	2930	2930	2930	2930	0
15	20250117	190000	92156325	2930	2930	2930	2930	0
16	20250117	185900	92156325	2930	2930	2930	2930	0
17	20250117	185800	92156325	2930	2930	2930	2930	0
18	20250117	185700	92156325	2930	2930	2930	2930	0
19	20250117	185600	92156325	2930	2930	2930	2930	0
20	20250117	185500	92156325	2930	2930	2930	2930	0
21	20250117	185400	92156325	2930	2930	2930	2930	0
22	20250117	185300	92156325	2930	2930	2930	2930	0
23	20250117	185200	92156325	2930	2930	2930	2930	0
24	20250117	185100	92156325	2930	2930	2930	2930	0
25	20250117	185000	92156325	2930	2930	2930	2930	0
26	20250117	184900	92156325	2930	2930	2930	2930	0
27	20250117	184800	92156325	2930	2930	2930	2930	0
28	20250117	184700	92156325	2930	2930	2930	2930	0
29	20250117	184600	92156325	2930	2930	2930	2930	0
30	20250117	184500	92156325	2930	2930	2930	2930	0
31	20250117	184400	92156325	2930	2930	2930	2930	0
32	20250117	184300	92156325	2930	2930	2930	2930	102
33	20250117	184200	92156325	2930	2930	2930	2930	0
34	20250117	184100	92156325	2930	2930	2930	2930	0
35	20250117	184000	92156325	2930	2930	2930	2930	0
36	20250117	183900	92156325	2930	2930	2930	2930	0
37	20250117	183800	92156325	2930	2930	2930	2930	0
38	20250117	183700	92156325	2930	2930	2930	2930	0
39	20250117	183600	92156325	2930	2930	2930	2930	0
40	20250117	183500	92156325	2930	2930	2930	2930	0
41	20250117	183400	92156325	2930	2930	2930	2930	0
42	20250117	183300	92156325	2930	2930	2930	2930	0
43	20250117	183200	92156325	2930	2930	2930	2930	0
44	20250117	183100	92156325	2930	2930	2930	2930	0
45	20250117	183000	92156325	2930	2930	2930	2930	0
46	20250117	182900	92156325	2930	2930	2930	2930	0
47	20250117	182800	92156325	2930	2930	2930	2930	0
48	20250117	182700	92156325	2930	2930	2930	2930	0
49	20250117	182600	92156325	2930	2930	2930	2930	0
50	20250117	182500	92156325	2930	2930	2930	2930	0
51	20250117	182400	92156325	2930	2930	2930	2930	0
52	20250117	182300	92156325	2930	2930	2930	2930	0
53	20250117	182200	92156325	2930	2930	2930	2930	0
54	20250117	182100	92156325	2930	2930	2930	2930	0
55	20250117	182000	92156325	2930	2930	2930	2930	0
56	20250117	181900	92156325	2930	2930	2930	2930	0
57	20250117	181800	92156325	2930	2930	2930	2930	0
58	20250117	181700	92156325	2930	2930	2930	2930	0
59	20250117	181600	92156325	2930	2930	2930	2930	0
60	20250117	181500	92156325	2930	2930	2930	2930	0
61	20250117	181400	92156325	2930	2930	2930	2930	0
62	20250117	181300	92156325	2930	2930	2930	2930	102
63	20250117	181200	92156325	2930	2930	2930	2930	0
64	20250117	181100	92156325	2930	2930	2930	2930	0
65	20250117	181000	92156325	2930	2930	2930	2930	0
66	20250117	180900	92156325	2930	2930	2930	2930	0
67	20250117	180800	92156325	2930	2930	2930	2930	0
68	20250117	180700	92156325	2930	2930	2930	2930	0
69	20250117	180600	92156325	2930	2930	2930	2930	0
70	20250117	180500	92156325	2930	2930	2930	2930	0
71	20250117	180400	92156325	2930	2930	2930	2930	0
72	20250117	180300	92156325	2930	2930	2930	2930	0
73	20250117	180200	92156325	2930	2930	2930	2930	0
74	20250117	180100	92156325	2930	2930	2930	2930	0
75	20250117	180000	92156325	2930	2930	2930	2930	0
76	20250117	175900	92156325	2930	2930	2930	2930	0
77	20250117	175800	92156325	2930	2930	2930	2930	0
78	20250117	175700	92156325	2930	2930	2930	2930	0
79	20250117	175600	92156325	2930	2930	2930	2930	0
80	20250117	175500	92156325	2930	2930	2930	2930	0
81	20250117	175400	92156325	2930	2930	2930	2930	0
82	20250117	175300	92156325	2930	2930	2930	2930	0
83	20250117	175200	92156325	2930	2930	2930	2930	0
84	20250117	175100	92156325	2930	2930	2930	2930	0
85	20250117	175000	92156325	2930	2930	2930	2930	0
86	20250117	174900	92156325	2930	2930	2930	2930	0
87	20250117	174800	92156325	2930	2930	2930	2930	0
88	20250117	174700	92156325	2930	2930	2930	2930	0
89	20250117	174600	92156325	2930	2930	2930	2930	0
90	20250117	174500	92156325	2930	2930	2930	2930	0
91	20250117	174400	92156325	2930	2930	2930	2930	0
92	20250117	174300	92156325	2930	2930	2930	2930	102
93	20250117	174200	92156325	2930	2930	2930	2930	0
94	20250117	174100	92156325	2930	2930	2930	2930	0
95	20250117	174000	92156325	2930	2930	2930	2930	0
96	20250117	173900	92156325	2930	2930	2930	2930	0
97	20250117	173800	92156325	2930	2930	2930	2930	0
98	20250117	173700	92156325	2930	2930	2930	2930	0
99	20250117	173600	92156325	2930	2930	2930	2930	0
100	20250117	173500	92156325	2930	2930	2930	2930	0
101	20250117	173400	92156325	2930	2930	2930	2930	0
102	20250117	173300	92156325	2930	2930	2930	2930	0
103	20250117	173200	92156325	2930	2930	2930	2930	0
104	20250117	173100	92156325	2930	2930	2930	2930	0
105	20250117	173000	92156325	2930	2930	2930	2930	0
106	20250117	172900	92156325	2930	2930	2930	2930	0
107	20250117	172800	92156325	2930	2930	2930	2930	0
108	20250117	172700	92156325	2930	2930	2930	2930	0
109	20250117	172600	92156325	2930	2930	2930	2930	0
110	20250117	172500	92156325	2930	2930	2930	2930	0
111	20250117	172400	92156325	2930	2930	2930	2930	0
112	20250117	172300	92156325	2930	2930	2930	2930	0
113	20250117	172200	92156325	2930	2930	2930	2930	0
114	20250117	172100	92156325	2930	2930	2930	2930	0
115	20250117	172000	92156325	2930	2930	2930	2930	0
116	20250117	171900	92156325	2930	2930	2930	2930	0
117	20250117	171800	92156325	2930	2930	2930	2930	0
118	20250117	171700	92156325	2930	2930	2930	2930	0
119	20250117	171600	92156325	2930	2930	2930	2930	0
120	20250117	171500	92156325	2930	2930	2930	2930	0
121	20250117	171400	92156325	2930	2930	2930	2930	0
122	20250117	171300	92156325	2930	2930	2930	2930	102
123	20250117	171200	92156325	2930	2930	2930	2930	0
124	20250117	171100	92156325	2930	2930	2930	2930	0
125	20250117	171000	92156325	2930	2930	2930	2930	0
126	20250117	170900	92156325	2930	2930	2930	2930	0
127	20250117	170800	92156325	2930	2930	2930	2930	0
128	20250117	170700	92156325	2930	2930	2930	2930	0
129	20250117	170600	92156325	2930	2930	2930	2930	0
130	20250117	170500	92156325	2930	2930	2930	2930	0
131	20250117	170400	92156325	2930	2930	2930	2930	0
132	20250117	170300	92156325	2930	2930	2930	2930	0
133	20250117	170200	92156325	2930	2930	2930	2930	0
134	20250117	170100	92156325	2930	2930	2930	2930	0
135	20250117	170000	92156325	2930	2930	2930	2930	0
136	20250117	165900	92156325	2930	2930	2930	2930	0
137	20250117	165800	92156325	2930	2930	2930	2930	0
138	20250117	165700	92156325	2930	2930	2930	2930	0
139	20250117	165600	92156325	2930	2930	2930	2930	0
140	20250117	165500	92156325	2930	2930	2930	2930	0
141	20250117	165400	92156325	2930	2930	2930	2930	0
142	20250117	165300	92156325	2930	2930	2930	2930	0
143	20250117	165200	92156325	2930	2930	2930	2930	0
144	20250117	165100	92156325	2930	2930	2930	2930	0
145	20250117	165000	92156325	2930	2930	2930	2930	0
146	20250117	164900	92156325	2930	2930	2930	2930	0
147	20250117	164800	92156325	2930	2930	2930	2930	0
148	20250117	164700	92156325	2930	2930	2930	2930	0
149	20250117	164600	92156325	2930	2930	2930	2930	0
150	20250117	164500	92156325	2930	2930	2930	2930	0
151	20250117	164400	92156325	2930	2930	2930	2930	0
152	20250117	164300	92156325	2930	2930	2930	2930	102
153	20250117	164200	92156325	2930	2930	2930	2930	0
154	20250117	164100	92156325	2930	2930	2930	2930	0
155	20250117	164000	92156325	2930	2930	2930	2930	0
156	20250117	163900	92156325	2930	2930	2930	2930	0
157	20250117	163800	92156325	2930	2930	2930	2930	0
158	20250117	163700	92156325	2930	2930	2930	2930	0
159	20250117	163600	92156325	2930	2930	2930	2930	0
160	20250117	163500	92156325	2930	2930	2930	2930	0
161	20250117	163400	92156325	2930	2930	2930	2930	0
162	20250117	163300	92156325	2930	2930	2930	2930	0
163	20250117	163200	92156325	2930	2930	2930	2930	0
164	20250117	163100	92156325	2930	2930	2930	2930	0
165	20250117	163000	92156325	2930	2930	2930	2930	0
166	20250117	162900	92156325	2930	2930	2930	2930	0
167	20250117	162800	92156325	2930	2930	2930	2930	0
168	20250117	162700	92156325	2930	2930	2930	2930	0
169	20250117	162600	92156325	2930	2930	2930	2930	0
170	20250117	162500	92156325	2930	2930	2930	2930	0
171	20250117	162400	92156325	2930	2930	2930	2930	0
172	20250117	162300	92156325	2930	2930	2930	2930	0
173	20250117	162200	92156325	2930	2930	2930	2930	0
174	20250117	162100	92156325	2930	2930	2930	2930	0
175	20250117	162000	92156325	2930	2930	2930	2930	0
176	20250117	161900	92156325	2930	2930	2930	2930	0
177	20250117	161800	92156325	2930	2930	2930	2930	0
178	20250117	161700	92156325	2930	2930	2930	2930	0
179	20250117	161600	92156325	2930	2930	2930	2930	0
180	20250117	161500	92156325	2930	2930	2930	2930	0
181	20250117	161400	92156325	2930	2930	2930	2930	0
182	20250117	161300	92156325	2930	2930	2930	2930	102
183	20250117	161200	92156325	2930	2930	2930	2930	0
184	20250117	161100	92156325	2930	2930	2930	2930	0
185	20250117	161000	92156325	2930	2930	2930	2930	0
186	20250117	160900	92156325	2930	2930	2930	2930	0
187	20250117	160800	92156325	2930	2930	2930	2930	0
188	20250117	160700	92156325	2930	2930	2930	2930	0
189	20250117	160600	92156325	2930	2930	2930	2930	0
190	20250117	160500	92156325	2930	2930	2930	2930	0
191	20250117	160400	92156325	2930	2930	2930	2930	0
192	20250117	160300	92156325	2930	2930	2930	2930	0
193	20250117	160200	92156325	2930	2930	2930	2930	0
194	20250117	160100	92156325	2930	2930	2930	2930	0
195	20250117	160000	92156325	2930	2930	2930	2930	0
196	20250117	155900	92156325	2930	2930	2930	2930	0
197	20250117	155800	92156325	2930	2930	2930	2930	0
198	20250117	155700	92156325	2930	2930	2930	2930	0
199	20250117	155600	92156325	2930	2930	2930	2930	0
200	20250117	155500	92156325	2930	2930	2930	2930	0
201	20250117	155400	92156325	2930	2930	2930	2930	0
202	20250117	155300	92156325	2930	2930	2930	2930	0
203	20250117	155200	92156325	2930	2930	2930	2930	0
204	20250117	155100	92156325	2930	2930	2930	2930	0
205	20250117	155000	92156325	2930	2930	2930	2930	0
206	20250117	154900	92156325	2930	2930	2930	2930	0
207	20250117	154800	92156325	2930	2930	2930	2930	0
208	20250117	154700	92156325	2930	2930	2930	2930	0
209	20250117	154600	92156325	2930	2930	2930	2930	0
210	20250117	154500	92156325	2930	2930	2930	2930	0
211	20250117	154400	92156325	2930	2930	2930	2930	0
212	20250117	154300	92156325	2930	2930	2930	2930	102
213	20250117	154200	92156325	2930	2930	2930	2930	0
214	20250117	154100	92156325	2930	2930	2930	2930	0
215	20250117	154000	92156325	2930	2930	2930	2930	0
216	20250117	153900	92156325	2930	2930	2930	2930	0
217	20250117	153800	92156325	2930	2930	2930	2930	0
218	20250117	153700	92156325	2930	2930	2930	2930	0
219	20250117	153600	92156325	2930	2930	2930	2930	0
220	20250117	153500	92156325	2930	2930	2930	2930	0
221	20250117	153400	92156325	2930	2930	2930	2930	0
222	20250117	153300	92156325	2930	2930	2930	2930	0
223	20250117	153200	92156325	2930	2930	2930	2930	0
224	20250117	153100	92156325	2930	2930	2930	2930	0
225	20250117	153000	92156325	2930	2930	2930	2930	102
226	20250117	152900	91857465	2935	2935	2935	2935	0
227	20250117	152800	91857465	2935	2935	2935	2935	0
228	20250117	152700	91857465	2935	2935	2935	2935	0
229	20250117	152600	91857465	2935	2935	2935	2935	0
230	20250117	152500	91857465	2935	2935	2935	2935	0
231	20250117	152400	91857465	2935	2935	2935	2935	0
232	20250117	152300	91857465	2935	2935	2935	2935	0
233	20250117	152200	91857465	2935	2935	2935	2935	0
234	20250117	152100	91857465	2935	2935	2935	2935	0
235	20250117	152000	91857465	2935	2935	2935	2935	0
236	20250117	151900	91857465	2935	2935	2935	2935	0
237	20250117	151800	91857465	2935	2935	2935	2935	27
238	20250117	151700	91778220	2935	2930	2935	2930	109
239	20250117	151600	91458805	2935	2935	2935	2935	0
240	20250117	151500	91458805	2935	2935	2935	2935	0
241	20250117	151400	91458805	2935	2935	2935	2935	0
242	20250117	151300	91458805	2935	2935	2935	2935	0
243	20250117	151200	91458805	2935	2935	2935	2935	0
244	20250117	151100	91458805	2935	2935	2935	2935	0
245	20250117	151000	91458805	2935	2935	2935	2935	0
246	20250117	150900	91458805	2935	2935	2935	2935	0
247	20250117	150800	91458805	2935	2935	2935	2935	0
248	20250117	150700	91458805	2935	2935	2935	2935	0
249	20250117	150600	91458805	2935	2935	2935	2935	0
250	20250117	150500	91458805	2935	2935	2935	2935	0
251	20250117	150400	91458805	2935	2935	2935	2935	0
252	20250117	150300	91458805	2935	2935	2935	2935	0
253	20250117	150200	91458805	2935	2935	2935	2935	0
254	20250117	150100	91458805	2935	2935	2935	2935	0
255	20250117	150000	91458805	2935	2935	2935	2935	0
256	20250117	145900	91458805	2935	2935	2935	2935	0
257	20250117	145800	91458805	2935	2935	2935	2935	0
258	20250117	145700	91458805	2935	2935	2935	2935	0
259	20250117	145600	91458805	2935	2935	2935	2935	0
260	20250117	145500	91458805	2935	2935	2935	2935	0
261	20250117	145400	91458805	2935	2935	2935	2935	0
262	20250117	145300	91458805	2935	2935	2935	2935	0
263	20250117	145200	91458805	2935	2935	2935	2935	0
264	20250117	145100	91458805	2935	2935	2935	2935	0
265	20250117	145000	91458805	2935	2935	2935	2935	0
266	20250117	144900	91458805	2935	2935	2935	2935	0
267	20250117	144800	91458805	2935	2935	2935	2935	0
268	20250117	144700	91458805	2935	2935	2935	2935	0
269	20250117	144600	91458805	2935	2935	2935	2935	0
270	20250117	144500	91458805	2935	2935	2935	2935	0
271	20250117	144400	91458805	2935	2935	2935	2935	0
272	20250117	144300	91458805	2935	2935	2935	2935	0
273	20250117	144200	91458805	2935	2935	2935	2920	1941
274	20250117	144100	85785220	2930	2930	2930	2930	89
275	20250117	144000	85524450	2935	2935	2935	2935	0
276	20250117	143900	85524450	2935	2935	2935	2935	0
277	20250117	143800	85524450	2935	2935	2935	2935	0
278	20250117	143700	85524450	2935	2935	2935	2935	0
279	20250117	143600	85524450	2935	2935	2935	2935	0
280	20250117	143500	85524450	2935	2935	2935	2935	0
281	20250117	143400	85524450	2935	2935	2935	2935	0
282	20250117	143300	85524450	2935	2935	2935	2935	0
283	20250117	143200	85524450	2935	2935	2935	2935	0
284	20250117	143100	85524450	2935	2935	2935	2935	0
285	20250117	143000	85524450	2935	2925	2935	2925	30
286	20250117	142900	85436530	2925	2925	2925	2925	0
287	20250117	142800	85436530	2925	2925	2925	2925	0
288	20250117	142700	85436530	2925	2925	2925	2925	0
289	20250117	142600	85436530	2925	2925	2925	2925	0
290	20250117	142500	85436530	2925	2925	2925	2925	0
291	20250117	142400	85436530	2925	2925	2925	2925	0
292	20250117	142300	85436530	2925	2925	2935	2925	73
293	20250117	142200	85222315	2935	2920	2935	2920	30
294	20250117	142100	85134365	2920	2920	2930	2920	656
295	20250117	142000	83218825	2920	2920	2920	2920	3
296	20250117	141900	83210065	2930	2930	2930	2930	0
297	20250117	141800	83210065	2930	2930	2930	2930	0
298	20250117	141700	83210065	2930	2930	2930	2930	0
299	20250117	141600	83210065	2930	2930	2930	2930	0
300	20250117	141500	83210065	2930	2930	2930	2930	0
301	20250117	141400	83210065	2930	2930	2930	2930	0
302	20250117	141300	83210065	2930	2930	2930	2930	0
303	20250117	141200	83210065	2930	2930	2930	2930	0
304	20250117	141100	83210065	2930	2930	2930	2930	0
305	20250117	141000	83210065	2930	2930	2930	2930	0
306	20250117	140900	83210065	2930	2930	2930	2930	0
307	20250117	140800	83210065	2930	2935	2935	2925	334
308	20250117	140700	82232915	2935	2935	2940	2935	44
309	20250117	140600	82103740	2935	2935	2935	2935	0
310	20250117	140500	82103740	2935	2935	2935	2935	0
311	20250117	140400	82103740	2935	2935	2935	2935	0
312	20250117	140300	82103740	2935	2935	2935	2935	0
313	20250117	140200	82103740	2935	2935	2935	2935	0
314	20250117	140100	82103740	2935	2935	2935	2935	0
315	20250117	140000	82103740	2935	2935	2935	2935	0
316	20250117	135900	82103740	2935	2935	2935	2935	0
317	20250117	135800	82103740	2935	2935	2935	2935	0
318	20250117	135700	82103740	2935	2935	2935	2935	0
319	20250117	135600	82103740	2935	2935	2935	2935	0
320	20250117	135500	82103740	2935	2935	2935	2935	0
321	20250117	135400	82103740	2935	2935	2935	2935	0
322	20250117	135300	82103740	2935	2935	2935	2935	0
323	20250117	135200	82103740	2935	2935	2935	2935	0
324	20250117	135100	82103740	2935	2935	2935	2935	0
325	20250117	135000	82103740	2935	2935	2935	2935	0
326	20250117	134900	82103740	2935	2935	2935	2935	0
327	20250117	134800	82103740	2935	2935	2935	2935	25
328	20250117	134700	82030365	2945	2945	2945	2945	0
329	20250117	134600	82030365	2945	2945	2945	2945	0
330	20250117	134500	82030365	2945	2945	2945	2945	0
331	20250117	134400	82030365	2945	2945	2945	2945	0
332	20250117	134300	82030365	2945	2945	2945	2945	0
333	20250117	134200	82030365	2945	2945	2945	2945	0
334	20250117	134100	82030365	2945	2945	2945	2945	0
335	20250117	134000	82030365	2945	2945	2945	2945	0
336	20250117	133900	82030365	2945	2945	2945	2945	0
337	20250117	133800	82030365	2945	2945	2945	2945	1
338	20250117	133700	82027420	2930	2930	2945	2930	398
339	20250117	133600	80858595	2930	2930	2945	2930	631
340	20250117	133500	79006190	2930	2930	2930	2930	0
341	20250117	133400	79006190	2930	2930	2930	2930	125
342	20250117	133300	78639940	2930	2930	2930	2930	0
343	20250117	133200	78639940	2930	2930	2930	2930	0
344	20250117	133100	78639940	2930	2930	2930	2930	1
345	20250117	133000	78637010	2920	2920	2920	2920	0
346	20250117	132900	78637010	2920	2920	2920	2920	1
347	20250117	132800	78634090	2930	2920	2930	2920	125
348	20250117	132700	78268840	2920	2920	2920	2920	0
349	20250117	132600	78268840	2920	2920	2920	2920	0
350	20250117	132500	78268840	2920	2920	2920	2920	19
351	20250117	132400	78213360	2920	2920	2920	2920	0
352	20250117	132300	78213360	2920	2920	2920	2920	0
353	20250117	132200	78213360	2920	2920	2920	2920	0
354	20250117	132100	78213360	2920	2920	2920	2920	0
355	20250117	132000	78213360	2920	2920	2920	2920	0
356	20250117	131900	78213360	2920	2920	2920	2920	1
357	20250117	131800	78210440	2910	2910	2910	2910	0
358	20250117	131700	78210440	2910	2910	2910	2910	0
359	20250117	131600	78210440	2910	2910	2910	2910	0
360	20250117	131500	78210440	2910	2910	2910	2910	0
361	20250117	131400	78210440	2910	2915	2915	2910	75
362	20250117	131300	77991870	2930	2915	2930	2915	4
363	20250117	131200	77980195	2935	2925	2935	2925	5
364	20250117	131100	77965550	2925	2925	2935	2925	46
365	20250117	131000	77830730	2925	2900	2935	2900	14794
366	20250117	130900	34803505	2900	2900	2900	2900	26
367	20250117	130800	34728105	2900	2900	2900	2900	0
368	20250117	130700	34728105	2900	2900	2900	2900	0
369	20250117	130600	34728105	2900	2900	2900	2900	0
370	20250117	130500	34728105	2900	2900	2900	2900	1
371	20250117	130400	34725205	2900	2900	2900	2900	0
372	20250117	130300	34725205	2900	2900	2900	2900	0
373	20250117	130200	34725205	2900	2900	2900	2900	0
374	20250117	130100	34725205	2900	2900	2900	2900	0
375	20250117	130000	34725205	2900	2900	2900	2900	0
376	20250117	125900	34725205	2900	2900	2900	2900	0
377	20250117	125800	34725205	2900	2900	2900	2900	0
378	20250117	125700	34725205	2900	2900	2900	2900	0
379	20250117	125600	34725205	2900	2900	2900	2900	0
380	20250117	125500	34725205	2900	2900	2900	2900	0
381	20250117	125400	34725205	2900	2900	2900	2900	0
382	20250117	125300	34725205	2900	2900	2900	2900	0
383	20250117	125200	34725205	2900	2900	2900	2900	0
384	20250117	125100	34725205	2900	2900	2900	2900	0
385	20250117	125000	34725205	2900	2900	2900	2900	8
386	20250117	124900	34702005	2900	2900	2900	2900	0
387	20250117	124800	34702005	2900	2900	2900	2900	0
388	20250117	124700	34702005	2900	2900	2900	2900	0
389	20250117	124600	34702005	2900	2895	2900	2895	69
390	20250117	124500	34502155	2900	2900	2900	2900	0
391	20250117	124400	34502155	2900	2900	2900	2900	0
392	20250117	124300	34502155	2900	2900	2900	2900	0
393	20250117	124200	34502155	2900	2900	2900	2900	0
394	20250117	124100	34502155	2900	2900	2900	2900	0
395	20250117	124000	34502155	2900	2905	2905	2900	59
396	20250117	123900	34330895	2905	2905	2905	2905	0
397	20250117	123800	34330895	2905	2905	2905	2905	0
398	20250117	123700	34330895	2905	2905	2905	2905	0
399	20250117	123600	34330895	2905	2905	2905	2905	0
400	20250117	123500	34330895	2905	2905	2905	2905	0
401	20250117	123400	34330895	2905	2905	2905	2905	0
402	20250117	123300	34330895	2905	2905	2905	2905	0
403	20250117	123200	34330895	2905	2905	2905	2905	0
404	20250117	123100	34330895	2905	2900	2905	2900	376
405	20250117	123000	33239630	2900	2900	2900	2900	0
406	20250117	122900	33239630	2900	2900	2900	2900	0
407	20250117	122800	33239630	2900	2900	2900	2900	0
408	20250117	122700	33239630	2900	2900	2900	2900	0
409	20250117	122600	33239630	2900	2900	2900	2900	1
410	20250117	122500	33236730	2900	2900	2900	2900	10
411	20250117	122400	33207730	2900	2895	2900	2895	250
412	20250117	122300	32483800	2895	2895	2895	2895	0
413	20250117	122200	32483800	2895	2895	2895	2895	0
414	20250117	122100	32483800	2895	2895	2895	2895	28
415	20250117	122000	32402740	2895	2895	2895	2895	10
416	20250117	121900	32373790	2895	2895	2895	2895	10
417	20250117	121800	32344840	2895	2895	2895	2895	13
418	20250117	121700	32307205	2895	2895	2895	2895	0
419	20250117	121600	32307205	2895	2895	2895	2895	0
420	20250117	121500	32307205	2895	2895	2895	2895	50
421	20250117	121400	32162455	2900	2900	2900	2900	0
422	20250117	121300	32162455	2900	2900	2900	2900	0
423	20250117	121200	32162455	2900	2900	2900	2900	0
424	20250117	121100	32162455	2900	2900	2900	2900	0
425	20250117	121000	32162455	2900	2900	2900	2900	0
426	20250117	120900	32162455	2900	2900	2900	2900	0
427	20250117	120800	32162455	2900	2895	2900	2895	51
428	20250117	120700	32014805	2900	2900	2900	2900	0
429	20250117	120600	32014805	2900	2900	2900	2900	0
430	20250117	120500	32014805	2900	2900	2900	2900	0
431	20250117	120400	32014805	2900	2900	2900	2900	0
432	20250117	120300	32014805	2900	2900	2900	2900	0
433	20250117	120200	32014805	2900	2900	2900	2900	0
434	20250117	120100	32014805	2900	2900	2900	2900	0
435	20250117	120000	32014805	2900	2900	2900	2900	0
436	20250117	115900	32014805	2900	2900	2900	2900	0
437	20250117	115800	32014805	2900	2900	2900	2900	0
438	20250117	115700	32014805	2900	2900	2900	2900	0
439	20250117	115600	32014805	2900	2900	2900	2900	0
440	20250117	115500	32014805	2900	2900	2900	2900	0
441	20250117	115400	32014805	2900	2900	2900	2900	0
442	20250117	115300	32014805	2900	2900	2900	2900	0
443	20250117	115200	32014805	2900	2900	2900	2900	0
444	20250117	115100	32014805	2900	2900	2900	2900	0
445	20250117	115000	32014805	2900	2900	2900	2895	144
446	20250117	114900	31597310	2905	2905	2905	2905	19
447	20250117	114800	31542115	2905	2905	2905	2905	13
448	20250117	114700	31504350	2905	2900	2905	2900	54
449	20250117	114600	31347730	2910	2910	2910	2910	0
450	20250117	114500	31347730	2910	2910	2910	2910	2
451	20250117	114400	31341910	2910	2905	2910	2905	186
452	20250117	114300	30801470	2905	2905	2905	2905	0
453	20250117	114200	30801470	2905	2905	2905	2905	0
454	20250117	114100	30801470	2905	2905	2905	2905	0
455	20250117	114000	30801470	2905	2905	2905	2905	0
456	20250117	113900	30801470	2905	2905	2905	2905	0
457	20250117	113800	30801470	2905	2905	2905	2905	0
458	20250117	113700	30801470	2905	2905	2905	2905	0
459	20250117	113600	30801470	2905	2905	2905	2905	25
460	20250117	113500	30728845	2905	2905	2905	2905	0
461	20250117	113400	30728845	2905	2905	2905	2905	0
462	20250117	113300	30728845	2905	2905	2905	2905	0
463	20250117	113200	30728845	2905	2905	2905	2905	0
464	20250117	113100	30728845	2905	2905	2905	2905	0
465	20250117	113000	30728845	2905	2905	2905	2905	0
466	20250117	112900	30728845	2905	2905	2905	2905	0
467	20250117	112800	30728845	2905	2905	2905	2905	75
468	20250117	112700	30510970	2905	2905	2905	2905	0
469	20250117	112600	30510970	2905	2905	2905	2905	0
470	20250117	112500	30510970	2905	2905	2905	2905	0
471	20250117	112400	30510970	2905	2905	2905	2905	0
472	20250117	112300	30510970	2905	2905	2905	2905	0
473	20250117	112200	30510970	2905	2900	2905	2900	695
474	20250117	112100	28494700	2905	2905	2905	2905	0
475	20250117	112000	28494700	2905	2905	2905	2905	0
476	20250117	111900	28494700	2905	2905	2905	2905	0
477	20250117	111800	28494700	2905	2905	2905	2905	0
478	20250117	111700	28494700	2905	2905	2905	2905	26
479	20250117	111600	28419170	2905	2905	2905	2905	1
480	20250117	111500	28416265	2905	2910	2910	2905	11
481	20250117	111400	28384260	2915	2915	2915	2915	14
482	20250117	111300	28343450	2915	2915	2915	2915	0
483	20250117	111200	28343450	2915	2920	2920	2910	152
484	20250117	111100	27900600	2930	2930	2930	2930	0
485	20250117	111000	27900600	2930	2930	2930	2930	0
486	20250117	110900	27900600	2930	2930	2930	2930	0
487	20250117	110800	27900600	2930	2930	2930	2930	0
488	20250117	110700	27900600	2930	2930	2930	2930	0
489	20250117	110600	27900600	2930	2930	2930	2930	0
490	20250117	110500	27900600	2930	2930	2930	2930	4
491	20250117	110400	27888880	2920	2920	2920	2920	102
492	20250117	110300	27591040	2920	2920	2920	2920	0
493	20250117	110200	27591040	2920	2920	2920	2920	0
494	20250117	110100	27591040	2920	2920	2920	2920	1
495	20250117	110000	27588120	2910	2920	2935	2910	63
496	20250117	105900	27404745	2920	2920	2920	2920	19
497	20250117	105800	27349265	2920	2920	2920	2920	16
498	20250117	105700	27302545	2920	2920	2940	2915	46
499	20250117	105600	27167645	2915	2895	2940	2895	6398
500	20250117	105500	8522060	2895	2895	2895	2895	0
501	20250117	105400	8522060	2895	2895	2895	2895	0
502	20250117	105300	8522060	2895	2885	2895	2880	325
503	20250117	105200	7584545	2895	2895	2895	2895	0
504	20250117	105100	7584545	2895	2895	2895	2895	124
505	20250117	105000	7225565	2890	2890	2890	2890	0
506	20250117	104900	7225565	2890	2890	2890	2890	1
507	20250117	104800	7222675	2895	2895	2895	2895	432
508	20250117	104700	5972035	2895	2895	2895	2895	0
509	20250117	104600	5972035	2895	2895	2895	2895	0
510	20250117	104500	5972035	2895	2895	2895	2895	0
511	20250117	104400	5972035	2895	2895	2895	2895	0
512	20250117	104300	5972035	2895	2895	2895	2895	0
513	20250117	104200	5972035	2895	2895	2895	2895	0
514	20250117	104100	5972035	2895	2895	2895	2895	0
515	20250117	104000	5972035	2895	2895	2895	2895	0
516	20250117	103900	5972035	2895	2895	2895	2895	0
517	20250117	103800	5972035	2895	2895	2895	2895	0
518	20250117	103700	5972035	2895	2895	2895	2895	1
519	20250117	103600	5969140	2895	2895	2895	2895	0
520	20250117	103500	5969140	2895	2895	2895	2895	0
521	20250117	103400	5969140	2895	2895	2895	2895	1
522	20250117	103300	5966245	2895	2895	2895	2895	0
523	20250117	103200	5966245	2895	2895	2895	2895	0
524	20250117	103100	5966245	2895	2895	2895	2895	0
525	20250117	103000	5966245	2895	2895	2895	2895	0
526	20250117	102900	5966245	2895	2895	2895	2895	0
527	20250117	102800	5966245	2895	2895	2895	2895	0
528	20250117	102700	5966245	2895	2895	2895	2895	0
529	20250117	102600	5966245	2895	2895	2895	2895	0
530	20250117	102500	5966245	2895	2895	2895	2895	0
531	20250117	102400	5966245	2895	2895	2895	2895	0
532	20250117	102300	5966245	2895	2895	2895	2895	0
533	20250117	102200	5966245	2895	2895	2895	2895	0
534	20250117	102100	5966245	2895	2890	2895	2890	11
535	20250117	102000	5934445	2890	2890	2890	2890	0
536	20250117	101900	5934445	2890	2890	2890	2890	0
537	20250117	101800	5934445	2890	2890	2890	2890	0
538	20250117	101700	5934445	2890	2890	2890	2890	0
539	20250117	101600	5934445	2890	2885	2890	2880	873
540	20250117	101500	3417920	2895	2895	2895	2895	0
541	20250117	101400	3417920	2895	2895	2895	2895	0
542	20250117	101300	3417920	2895	2895	2895	2895	0
543	20250117	101200	3417920	2895	2895	2895	2895	0
544	20250117	101100	3417920	2895	2895	2895	2895	0
545	20250117	101000	3417920	2895	2895	2895	2895	0
546	20250117	100900	3417920	2895	2895	2895	2895	0
547	20250117	100800	3417920	2895	2895	2895	2895	0
548	20250117	100700	3417920	2895	2895	2895	2895	1
549	20250117	100600	3415025	2885	2885	2885	2885	0
550	20250117	100500	3415025	2885	2885	2885	2885	0
551	20250117	100400	3415025	2885	2885	2885	2885	0
552	20250117	100300	3415025	2885	2885	2885	2885	0
553	20250117	100200	3415025	2885	2885	2885	2885	0
554	20250117	100100	3415025	2885	2885	2885	2885	0
555	20250117	100000	3415025	2885	2885	2885	2885	3
556	20250117	095900	3406370	2885	2885	2885	2885	10
557	20250117	095800	3377520	2885	2880	2885	2880	522
558	20250117	095700	1873300	2885	2885	2885	2885	0
559	20250117	095600	1873300	2885	2885	2885	2885	0
560	20250117	095500	1873300	2885	2885	2885	2885	0
561	20250117	095400	1873300	2885	2885	2885	2885	0
562	20250117	095300	1873300	2885	2885	2885	2885	0
563	20250117	095200	1873300	2885	2885	2885	2885	0
564	20250117	095100	1873300	2885	2885	2885	2885	0
565	20250117	095000	1873300	2885	2885	2885	2885	0
566	20250117	094900	1873300	2885	2885	2885	2885	0
567	20250117	094800	1873300	2885	2885	2885	2885	10
568	20250117	094700	1844450	2885	2885	2885	2885	10
569	20250117	094600	1815600	2885	2895	2895	2885	3
570	20250117	094500	1806935	2890	2895	2895	2885	36
571	20250117	094400	1702960	2895	2895	2895	2895	0
572	20250117	094300	1702960	2895	2895	2900	2895	106
573	20250117	094200	1396040	2900	2900	2900	2900	0
574	20250117	094100	1396040	2900	2895	2900	2895	300
575	20250117	094000	527190	2895	2895	2895	2895	3
576	20250117	093900	518505	2895	2895	2895	2895	0
577	20250117	093800	518505	2895	2895	2895	2895	0
578	20250117	093700	518505	2895	2895	2895	2895	1
579	20250117	093600	515610	2895	2895	2895	2895	50
580	20250117	093500	370860	2895	2895	2895	2895	1
581	20250117	093400	367965	2895	2890	2895	2890	9
582	20250117	093300	341930	2890	2890	2890	2890	2
583	20250117	093200	336150	2890	2890	2890	2890	10
584	20250117	093100	307250	2890	2890	2890	2890	0
585	20250117	093000	307250	2890	2890	2890	2890	7
586	20250117	092900	287020	2890	2890	2890	2890	0
587	20250117	092800	287020	2890	2890	2890	2890	0
588	20250117	092700	287020	2890	2890	2890	2890	0
589	20250117	092600	287020	2890	2890	2890	2890	1
590	20250117	092500	284130	2900	2900	2900	2900	0
591	20250117	092400	284130	2900	2900	2900	2900	0
592	20250117	092300	284130	2900	2900	2900	2900	0
593	20250117	092200	284130	2900	2900	2900	2900	0
594	20250117	092100	284130	2900	2900	2900	2900	0
595	20250117	092000	284130	2900	2900	2900	2900	0
596	20250117	091900	284130	2900	2900	2900	2900	0
597	20250117	091800	284130	2900	2900	2900	2900	0
598	20250117	091700	284130	2900	2900	2900	2900	0
599	20250117	091600	284130	2900	2900	2900	2900	0
600	20250117	091500	284130	2900	2900	2900	2900	0
601	20250117	091400	284130	2900	2900	2900	2900	0
602	20250117	091300	284130	2900	2900	2900	2900	0
603	20250117	091200	284130	2900	2900	2900	2900	0
604	20250117	091100	284130	2900	2900	2900	2900	1
605	20250117	091000	281230	2900	2900	2900	2900	0
606	20250117	090900	281230	2900	2900	2900	2900	0
607	20250117	090800	281230	2900	2900	2900	2900	0
608	20250117	090700	281230	2900	2900	2900	2900	0
609	20250117	090600	281230	2900	2900	2900	2900	0
610	20250117	090500	281230	2900	2900	2900	2900	0
611	20250117	090400	281230	2900	2900	2900	2900	0
612	20250117	090300	281230	2900	2900	2900	2900	1
613	20250117	090200	278330	2890	2890	2890	2890	0
614	20250117	090100	278330	2890	2890	2890	2890	1
615	20250117	090000	275440	2885	2900	2900	2885	95